Rivaldi_Prediction/data/featuSGD/DE0005557508_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
838,2000-02-03,83.69999694824219,84.25,74.1500015258789,74.94999694824219,12427457.0,0.12651404455442994,1.0507598407510108,58.33273994201719,64.18115036368768,57.99636044417224,-13.298834716633166,-14.343413101185718,-5.73330369059731,-5.473121408000509,9.8646804825023,10.099998474121094,0.3208354588881974,13.51399650573731,4.320080639281912,22.70791237219271,8.917038572509611,18.11095443896501,-18.716674474315624,96.55170434488123,44.478813880309154,4.5969579332277,2,-10.374996185302734,-10.174997329711914,-8.389996528625488,-1.1699962615966797,14.050003051757812,3,0.18733573329604614,-1.3384579269223094,74.30000305175781,1.8974355463133339,75.0,-1.07017440537538,69.40000152587889,0.18733573329604614
839,2000-02-04,85.4000015258789,86.88999938964844,82.66000366210938,84.0,8599838.0,0.020310688645400532,-1.0735302642429592,0.1600001743861607,63.966868127662636,60.488291689800434,-13.511703148607282,-15.195334407731096,-7.433308268234029,-7.173125985637228,10.49187640824234,4.2299957275390625,1.1974013541623378,14.181000900268558,3.1120921453362484,25.249909655200874,8.646546522802396,19.71545527773472,-18.875344849866465,91.98494805115922,41.650000030869414,5.534454377466158,2,-10.755001068115234,-11.875001907348633,-10.090001106262207,-2.8700008392333984,12.349998474121094,4,0.2049180291255257,1.0507598407510108,83.69999694824219,-1.3384579269223094,74.30000305175781,1.8974355463133339,75.0,0.2049180291255257
840,2000-02-07,80.5999984741211,86.0,79.86000061035156,84.01000213623047,5336094.0,-0.05620612372358402,-1.5112475075747884,-2.4357142467888457,61.91536570462651,62.000254945783524,-6.897404137158972,-9.766673673738651,-2.6333052164762165,-2.373122933879415,10.932076460735074,6.1399993896484375,1.9263230648473524,8.663998031616217,-2.899130298840376,20.22712636207281,2.882433866387913,14.44556219684452,-12.038807526745046,64.13910725649333,12.867526087835103,5.781564165228296,2,-3.5049972534179688,-7.07499885559082,-5.2899980545043945,1.930002212524414,7.5,0,0.28411913101005326,-1.0735302642429592,85.4000015258789,1.0507598407510108,83.69999694824219,-1.3384579269223094,74.30000305175781,0.28411913101005326
841,2000-02-08,88.19999694824219,88.31999969482422,80.30000305175781,80.9000015258789,7965978.0,0.09429278682382725,1.1273198061688807,-2.1407588218974576,68.27386720760578,62.10194923015414,-12.313645830223734,-16.46225670252727,-10.23330369059731,-9.973121408000509,11.503714176472437,8.019996643066406,3.434410820174449,15.153996658325198,1.8578342709728446,28.45015904567755,8.505915464649021,21.802077852001375,-17.805925156638907,99.23662380875653,42.64729009247128,6.648081193676177,2,-9.889995574951172,-13.959997177124023,-12.889996528625488,-5.66999626159668,-6.30999755859375,1,0.14342405854392748,-1.5112475075747884,80.5999984741211,-1.0735302642429592,85.4000015258789,1.0507598407510108,83.69999694824219,0.14342405854392748
842,2000-02-09,92.5,96.0,88.19999694824219,88.30000305175781,11086715.0,0.04875287075441914,-2.545448555446509,0.5753424084864003,70.70347509107717,62.341032802445824,-14.746914274100106,-19.85041140780301,-14.533306742355123,-14.273124459758321,12.411719868769412,7.8000030517578125,5.111772136925467,18.228999710083002,2.5834106334163636,33.874588786749634,10.40620517174969,26.051794248416314,-19.95481686001021,83.98169224521749,22.328130863763043,7.822794538333317,2,-10.349998474121094,-14.420000076293945,-17.1899995803833,-9.969999313354492,-8.300003051757812,2,0.03243243243243232,1.1273198061688807,88.19999694824219,-1.5112475075747884,80.5999984741211,-1.0735302642429592,85.4000015258789,0.03243243243243232
843,2000-02-10,92.0,93.79000091552734,89.9000015258789,91.0,9221136.0,-0.00540540540540535,-1.4312519371528025,0.23809541109750737,73.17972816850201,63.90840731484549,-13.030553821521877,-18.403772505236418,-14.033306742355123,-13.773124459758321,13.368795316958545,3.8899993896484375,6.576261187501828,16.528999710083013,-0.6934957352078612,33.75149515537389,7.917751987437569,25.140247432728458,-16.171142499608777,75.21685160307105,7.392883615704989,8.61124772264544,2,-9.849998474121094,-13.920000076293945,-16.6899995803833,-9.469999313354492,-5.5,3,0.03695653832477075,-2.545448555446509,92.5,1.1273198061688807,88.19999694824219,-1.5112475075747884,80.5999984741211,0.03695653832477075
844,2000-02-11,89.0999984741211,92.47000122070312,87.0999984741211,92.0500030517578,11453917.0,-0.03152175571607507,1.8337738519173128,-2.9500045776367045,72.57769499659537,65.85014640860163,-8.307807946217864,-14.863948016337162,-11.133305216476217,-10.873122933879415,14.158316291572351,5.370002746582031,7.092470527115651,12.738998413085938,-5.391688229742385,30.86968505591426,3.673655091671776,21.8043417345001,-10.447181023784637,57.2490595612767,-18.312913558756783,9.06534332141416,2,-6.424999237060547,-11.019998550415039,-13.789998054504395,-6.569997787475586,2.2000045776367045,4,0.09708194920330193,-1.4312519371528025,92.0,-2.545448555446509,92.5,1.1273198061688807,88.19999694824219,0.09708194920330193
845,2000-02-14,87.30000305175781,89.5,86.5999984741211,87.5999984741211,5341941.0,-0.020201969171594114,-2.411757314101327,0.10169320571143396,69.39333586395573,66.95163293423943,-4.136692963022583,-12.604414629181647,-9.333309794112935,-9.073127511516134,14.951955147795958,2.9000015258789062,7.216224936087329,10.237002944946283,-8.466321038734733,28.9403269286273,0.8853409531057679,19.5886649367868,-6.218580044468453,44.58599592774913,-34.022316252682494,9.35166199184051,2,-3.0000038146972656,-8.10000228881836,-11.990002632141113,-4.770002365112305,1.6899948120117188,0,0.1197021372616296,1.8337738519173128,89.0999984741211,-1.4312519371528025,92.0,-2.545448555446509,92.5,0.1197021372616296
846,2000-02-15,84.0,90.4000015258789,84.0,87.19999694824219,7126090.0,-0.03780072092095266,-3.0000047683761295,10.666819256885633,62.429909394166174,67.40237721309767,0.6416982789098142,-8.63672264924638,-6.033306742355123,-5.773124459758321,15.59072913040965,6.400001525878906,7.922391737274083,6.231999969482416,-12.397297721504486,24.86129766046932,-3.082648876011035,15.546648814975867,-0.8299762137311575,0.0,-73.66023093974877,9.314648845493451,2,1.0750007629394531,-4.799999237060547,-8.6899995803833,-1.4699993133544922,2.8000030517578125,1,0.048809505644298756,-2.411757314101327,87.30000305175781,1.8337738519173128,89.0999984741211,-1.4312519371528025,92.0,0.048809505644298756
847,2000-02-16,85.0,89.5999984741211,83.25,89.0,10552723.0,0.011904761904761862,1.442308538764683,1.2500011920940324,59.557344651241465,66.88862102282587,1.4741296530441588,-8.850017404041608,-7.033306742355123,-6.773124459758321,16.208066679782142,6.349998474121094,9.100044088091707,6.444499969482422,-11.99934569196644,24.888345630931283,-2.7774228612420018,15.666422800206846,11.0,16.603414117563602,-52.23642494006481,9.22192283072443,2,2.9300003051757812,-5.799999237060547,-9.6899995803833,-2.469999313354492,0.0,2,-0.03658824247472425,-3.0000047683761295,84.0,-2.411757314101327,87.30000305175781,1.8337738519173128,89.0999984741211,-0.03658824247472425
848,2000-02-17,87.0,89.58999633789062,84.80000305175781,85.4000015258789,7071217.0,0.0235294117647058,-2.4214293694022633,-0.39999961853027344,65.69646460825277,67.0807984095581,-0.009540695666700572,-9.962850183373831,-9.033306742355123,-8.773124459758321,16.8587659174213,4.7899932861328125,9.805337156847301,7.556999969482419,-10.708858185398086,25.822858124362924,-1.5759291079578333,16.68992904692267,8.745000000000005,40.67244580813647,-27.093500796860795,9.132929077440252,2,0.9300003051757812,-7.799999237060547,-11.6899995803833,-4.469999313354492,2.4000015258789062,3,-0.032183943123653025,1.442308538764683,85.0,-3.0000047683761295,84.0,-2.411757314101327,87.30000305175781,-0.032183943123653025
849,2000-02-18,89.0,89.9000015258789,87.01000213623047,87.69999694824219,7696196.0,0.02298850574712641,-1.1567218565669908,0.8125026822115728,70.58823435128588,68.04445048140914,-1.6150142303910826,-10.770555852614365,-11.033306742355123,-10.773124459758321,17.561394341702847,2.9000015258789062,10.767118949391516,8.449499893188474,-9.27956579879097,26.17856558516791,-0.41503295280124064,17.314032739178188,6.495100000000008,80.4195632572706,9.998202500060273,8.864532845989718,2,-0.8499984741210938,-9.799999237060547,-13.6899995803833,-6.469999313354492,-1.0,4,-0.028089887640449396,-2.4214293694022633,87.0,1.442308538764683,85.0,-3.0000047683761295,84.0,-0.028089887640449396
850,2000-02-21,87.48999786376953,87.48999786376953,85.55000305175781,85.8499984741211,2420608.0,-0.016966316137420945,1.3658482122088966,1.261535030576194,64.35301913415583,67.60880069547025,1.0897099634629654,-7.844190289505661,-9.523304606124654,-9.263122323527853,18.181569573719873,3.4499969482421875,10.683981956870355,5.784997940063477,-10.461002618045768,22.03099849817272,-2.3380023389911457,13.907998219118099,7.76020013623048,59.300656768018435,-8.883346261591477,8.123000279054626,2,2.1350021362304688,-8.289997100830078,-12.179997444152832,-4.959997177124023,4.1100006103515625,0,0.04354789439954976,-1.1567218565669908,89.0,-2.4214293694022633,87.0,1.442308538764683,85.0,0.04354789439954976
851,2000-02-22,85.58999633789062,91.9499969482422,84.94999694824219,87.30999755859375,4743499.0,-0.021716785601451183,-3.6666666666666763,-1.0487816224564799,62.62580137639649,66.71128139383907,2.8838120817303974,-4.639987561184853,-7.623303080245748,-7.363120797648946,19.07785263036877,7.000000000000014,10.453831238349366,2.905996704101568,-11.627239035724287,17.439232443927423,-4.3606211658113665,10.172614574014503,9.420197702109391,26.896519065600494,-38.867661951808095,7.266617869912929,2,2.930004119873047,-6.389995574951172,-10.279995918273926,-3.059995651245117,3.910003662109375,1,0.039724286381044305,1.3658482122088966,87.48999786376953,-1.1567218565669908,89.0,-2.4214293694022633,87.0,0.039724286381044305
852,2000-02-23,87.5,89.9000015258789,85.11000061035156,87.0,5024214.0,0.02231573482687277,-1.238318823219035,-0.29069746810737923,55.10478421449863,64.70295428783871,0.21229658413223262,-5.509309208830089,-9.533306742355123,-9.273124459758321,20.02257193711295,4.790000915527344,10.748971070180076,3.9760002136230526,-9.547752801078744,17.49975322832485,-2.7858762937278527,10.737876720973958,7.274990159200016,37.76222731560317,-23.111681488194108,6.761876507350899,2,0.3600006103515625,-8.299999237060547,-12.1899995803833,-4.969999313354492,-4.1999969482421875,2,-0.007999965122767905,-3.6666666666666763,85.58999633789062,1.3658482122088966,87.48999786376953,-1.1567218565669908,89.0,-0.007999965122767905
853,2000-02-24,90.0,93.9800033569336,88.0,90.3000030517578,6279781.0,0.02857142857142847,-1.7813949362147585,-0.6000061035155966,56.04944375871777,62.86648192807453,-2.9069333484963806,-7.238425226371007,-12.033306742355123,-11.773124459758321,21.2193128273971,6.480003356933594,10.043413546647685,5.751000213623044,-7.513737451628145,19.015737878874234,-0.8813686190025436,12.383369046248632,4.544490356016013,55.92468956497274,-0.9719995882990986,6.632368832625594,2,-1.3849983215332031,-10.799999237060547,-14.6899995803833,-7.469999313354492,-6.0,3,-0.05555555555555558,-1.238318823219035,87.5,-3.6666666666666763,85.58999633789062,1.3658482122088966,87.48999786376953,-0.05555555555555558
854,2000-02-25,90.0,93.0,88.51000213623047,91.88999938964844,5680605.0,0.0,1.1849134778524835,6.299933879253643,64.14810207952621,62.28367817424901,-3.090881660249522,-6.1270279653204796,-12.033306742355123,-11.773124459758321,22.480727082452624,4.489997863769531,8.69806228724569,4.8460002899169865,-7.293311738528658,16.98531231836263,-1.2236557243058286,10.915656304139802,4.318600548895688,55.92468956497274,-0.05357396183601537,6.069656014222821,2,-1.3849983215332031,-10.799999237060547,-14.6899995803833,-7.469999313354492,-14.550003051757812,4,-0.006666649712456563,-1.7813949362147585,90.0,-1.238318823219035,87.5,-3.6666666666666763,85.58999633789062,-0.006666649712456563
855,2000-02-28,85.0,91.0,84.30000305175781,89.0,5626368.0,-0.05555555555555558,-1.4814831559732575,2.1164027998675956,44.774663840818285,60.32198422387703,1.7305372832327635,0.10709938313655698,-7.033306742355123,-6.773124459758321,24.221441240910973,6.6999969482421875,7.061054373368449,-0.9339996337890568,-10.554602722358425,8.686603454780311,-5.744301178073741,3.876301910495627,9.097228537917772,7.231373204274667,-41.48735312040114,4.810301544284683,2,3.615001678466797,-5.799999237060547,-9.6899995803833,-2.469999313354492,-10.389999389648438,0,0.03529411764705892,1.1849134778524835,90.0,-1.7813949362147585,90.0,-1.238318823219035,87.5,0.03529411764705892
856,2000-02-29,86.0999984741211,88.3499984741211,85.75,86.0,3413293.0,0.012941158519071738,-7.666683620919853,-0.024999618530273438,38.32968604575131,57.96335548993368,1.0725390909646393,-0.12509059768598263,-8.133305216476217,-7.873122933879415,25.322441634734773,3.3499984741210938,5.606991982379711,-0.3890010833740263,-8.518942201941428,7.7409400351933755,-4.453971642657734,3.6759694759096817,7.7802854930383205,18.59499344644488,-24.60308432675727,4.064970559283704,2,3.0400047302246094,-6.899997711181641,-10.789998054504395,-3.569997787475586,-11.099998474121094,1,0.06387921135275199,-1.4814831559732575,85.0,1.1849134778524835,90.0,-1.7813949362147585,90.0,0.06387921135275199
857,2000-03-01,91.98999786376952,91.98999786376952,86.56999969482422,87.98999786376953,6043195.0,0.06840882106889667,1.7099990844726685,40.000610360875726,49.98475749062949,56.21761025464221,-4.159021974987766,-4.871618609856554,-14.02330460612464,-13.763122323527838,26.425035781510864,5.889999389648423,4.587391549428759,4.616498565673808,-1.5393421017921298,10.772339233139746,1.5385782319408463,7.69441889940677,1.677680424046713,79.4420926608851,38.629663656365025,3.0779203337329677,3,-2.849994659423814,-10.33999633789061,-16.679997444152818,-9.45999717712401,-13.459999084472642,2,-0.02706813698873023,-7.666683620919853,86.0999984741211,-1.4814831559732575,85.0,1.1849134778524835,90.0,-0.02706813698873023
858,2000-03-02,99.37999725341795,99.5999984741211,91.0,91.4499969482422,8499169.0,0.08033481423265698,1.054957145057804,1.9825000762939453,63.78015809413239,55.46115733718071,-10.737392715682617,-11.622576382974941,-21.413303995773077,-21.153121713176276,26.712897162519234,8.599998474121094,4.495833720358618,11.222497940063462,3.2969691522113607,19.148026727915564,7.2597335461374115,15.185262333989513,-16.129997253417955,98.56208309460294,57.35731223647889,3.9627643939260477,3,-7.429996490478501,-15.429996490478501,-24.069996833801255,-16.849996566772447,-20.379997253417955,3,-0.16180312584087042,1.7099990844726685,91.98999786376952,-7.666683620919853,86.0999984741211,-1.4814831559732575,85.0,-0.16180312584087042
859,2000-03-03,102.9000015258789,104.1999969482422,99.4000015258789,100.0,9163242.0,0.035419645499536356,-1.341462053052231,0.36570005224162894,69.98974079423499,56.08745974385617,-13.497763691967748,-14.508142628232662,-24.93330826823403,-24.673125985637228,26.842620943613483,4.819999694824247,4.706935321330377,13.867502212524414,3.6819437193806834,24.053060705668145,8.774722965952549,18.96028145909628,-19.32300155639649,93.46735768299428,50.51370756634146,5.092779246571863,3,-8.650001525878906,-16.650001525878906,-27.590001106262207,-20.3700008392334,-22.5,4,-0.18367348149286122,1.054957145057804,99.37999725341795,1.7099990844726685,91.98999786376952,-7.666683620919853,86.0999984741211,-0.18367348149286122
860,2000-03-06,103.5,104.9000015258789,100.8000030517578,104.4499969482422,4260463.0,0.00583088887486749,3.4324161594167193,-0.3275849822024784,76.84470824293736,57.66733828458293,-12.949716506050152,-14.023560976802827,-25.533306742355123,-25.27312445975832,27.635722560342447,4.099998474121108,4.490834145518178,13.322500610351568,2.0388598125827,24.606141408120436,7.680680211467134,18.964321009236002,-19.0980801513672,92.68928765364862,42.47220778989323,5.641820398884437,3,-8.89999771118164,-16.89999771118164,-28.1899995803833,-20.969999313354492,-27.0,0,-0.27101452223920597,-1.341462053052231,102.9000015258789,1.054957145057804,99.37999725341795,1.7099990844726685,91.98999786376952,-0.27101452223920597
861,2000-03-07,100.8499984741211,103.4000015258789,99.20999908447266,102.0999984741211,5114895.0,-0.025603879477090863,1.176621194226242,1.3157937005091436,70.87173397390495,59.41922159118363,-8.836719285920239,-10.938061292035655,-22.883305216476217,-22.623122933879415,28.026477316003373,4.290000915527344,3.807528737448223,10.039999008178711,-2.158044016263389,22.23804203262081,3.940977495957654,16.139020520399768,-15.21819372485352,77.90505920792491,22.46795653926769,6.099021512221052,3,-6.249996185302734,-13.724998474121094,-25.539998054504395,-18.319997787475586,-27.650001525878906,1,-0.2601883813662419,3.4324161594167193,103.5,-1.341462053052231,102.9000015258789,1.054957145057804,99.37999725341795,-0.2601883813662419
862,2000-03-08,95.5,98.9499969482422,94.75,98.41000366210938,7298800.0,-0.05304906846869162,1.1052667808847747,2.3280029296875,60.28557416907563,59.88990274789006,-2.494952364011624,-5.6410037788123475,-17.533306742355123,-17.27312445975832,27.20704414688629,6.099998474121094,3.565180729510544,4.5400005340576115,-7.8182756864694625,16.898276754584685,-1.6391375762059255,10.719138644321148,-8.71210344413575,32.37409716554303,-23.900776470080793,6.179138110263539,3,-0.8999977111816406,-6.75,-20.1899995803833,-12.969999313354492,-20.87000274658203,2,-0.2146596858638743,1.176621194226242,100.8499984741211,3.4324161594167193,103.5,-1.341462053052231,102.9000015258789,-0.2146596858638743
863,2000-03-09,95.4000015258789,96.9499969482422,91.3499984741211,96.0,6175164.0,-0.0010471044410585995,3.4800124512098334,0.20618478317864822,58.11770748921154,59.21985890452177,-1.730377247767251,-5.558197106101943,-17.43330826823403,-17.173125985637228,26.10011148276041,5.599998474121108,3.5769096856141687,4.270001983642572,-8.241106550617062,16.781110517902206,-1.9855522834872517,10.525556250772397,-7.525378671813783,29.88931468345621,-22.367621282966102,6.255554267129818,3,-0.7999992370605469,-5.875,-20.090001106262207,-12.870000839233398,-25.389999389648438,3,-0.17683440751314616,1.1052667808847747,95.5,1.176621194226242,100.8499984741211,3.4324161594167193,103.5,-0.17683440751314616
864,2000-03-10,97.75,98.1999969482422,94.73999786376952,96.26000213623048,4271230.0,0.0246331073011945,1.8954067055905353,-2.4833360883994526,62.742177833862264,61.21624934819332,-3.2021706909933414,-7.6174847150138305,-19.783306742355123,-19.52312445975832,25.620747029790536,3.4599990844726847,4.026081780262118,6.187500381469732,-6.6226074696352555,18.99760823257472,-0.21755354408276162,12.592554307022226,-8.853854425626054,47.232472948031166,-3.962729925830452,6.405053925552492,3,-2.424999237060547,-5.369998931884766,-22.4399995803833,-15.219999313354492,-26.75,4,-0.19181585677749358,3.4800124512098334,95.4000015258789,1.1052667808847747,95.5,1.176621194226242,100.8499984741211,-0.19181585677749358
865,2000-03-13,97.75,97.75,97.75,97.75,0.0,0.0,1.0,0.0,65.84984810822444,64.27404513291256,-1.3448069286074542,-7.161636914948119,-19.783306742355123,-19.52312445975832,25.225926458472575,0.0,4.295929821861634,5.6650005340576115,-7.264979009000243,18.594980077115466,-0.7999892374713227,12.129990305586546,-7.89362306853576,53.11203240687392,-1.1090047259825937,6.46498977152893,3,-2.0149993896484375,-5.369998931884766,-22.4399995803833,-15.219999313354492,-25.150001525878906,0,-0.177493590528093,1.8954067055905353,97.75,3.4800124512098334,95.4000015258789,1.1052667808847747,95.5,-0.177493590528093
866,2000-03-14,88.0999984741211,93.5,87.37999725341797,92.05999755859376,4932042.0,-0.09872124323149778,-1.266667043426784,-100.0,50.6507575856623,64.34804514347177,9.631594489701016,2.9632001597227458,-9.74260673531279,-9.873122933879415,24.84651799720494,10.370002746582031,4.0634723611946555,-4.190000915527349,-16.70355802131961,8.32355619026491,-10.446779468423472,2.066777637368773,16.800003051757812,6.223001207383031,-48.011212993096606,6.256778552896128,3,8.040000915527344,4.500003814697266,-12.789998054504395,-5.569997787475586,-17.110000610351562,1,-0.1316685434169279,1.0,97.75,1.8954067055905353,97.75,3.4800124512098334,95.4000015258789,-0.1316685434169279
867,2000-03-15,81.88999938964844,86.5,81.88999938964844,86.05000305175781,5873607.0,-0.07048807255424427,-1.216344496203646,1.0505062181506384,41.85906343318789,61.912367958922374,15.933858319644045,9.410753735521922,-3.1254197425298287,-3.663123849406759,24.874379248043198,6.209999084472656,4.874755747865905,-10.244499969482419,-23.20866582893187,2.7196658899670325,-16.726582899207145,-3.7624170397576933,22.659602050781245,0.0,-51.788854243362934,6.482082929724723,3,11.505001068115234,11.505001068115234,-5.614998817443848,0.6400012969970703,-8.589996337890625,2,-0.10611799372543085,-1.266667043426784,88.0999984741211,1.0,97.75,1.8954067055905353,97.75,-0.10611799372543085
868,2000-03-16,84.19999694824219,86.5,80.5,82.9000015258789,8523947.0,0.028208542872278475,1.0338977790708952,-0.31249862450940835,44.43591366545892,59.073053833502804,12.565531150419446,7.252047706430076,-4.799564160175265,-5.973121408000509,24.966721308907445,6.0,5.934304908272736,-7.794502258300781,-21.04934706895287,5.460342552351307,-14.421924663626825,-1.1670798529747373,19.443220410156243,20.903941164857866,-29.107544832632772,6.627422405326041,3,8.500003814697266,8.500003814697266,-4.084996223449707,-1.6699962615966797,-10.899993896484375,3,-0.11365795773967668,-1.216344496203646,81.88999938964844,-1.266667043426784,88.0999984741211,1.0,97.75,-0.11365795773967668
869,2000-03-17,86.5,89.9800033569336,84.20999908447266,86.1500015258789,109725968.0,0.027315951723509313,-1.7281322427335937,0.2692305435082427,51.51760426505092,56.258931169293206,8.598797641006456,5.0121218866280515,-6.5444476762801145,-8.273124459758321,24.816460526420286,5.780006408691406,6.264009793032898,-5.369499206542969,-18.789373102463543,8.050374689377605,-12.079436154503256,1.3404377414173183,15.754624316894521,34.78260869565217,-19.787645434668235,6.709936947960286,3,5.450000762939453,6.200000762939453,-6.3849992752075195,-3.969999313354492,-13.199996948242188,4,-0.19063581345398306,1.0338977790708952,84.19999694824219,-1.216344496203646,81.88999938964844,-1.266667043426784,88.0999984741211,-0.19063581345398306
870,2000-03-20,91.3000030517578,91.8000030517578,86.80000305175781,86.80000305175781,5763449.0,0.055491364760205775,-1.2222222222222159,12.857198910081703,54.89458236894698,54.48369210207564,2.1079008647646305,0.5398694507428985,-10.77111115307089,-13.07312751151612,24.9032583425815,5.300003051757798,5.4964443723838485,-0.7599964141845845,-14.025387157323863,12.505394328954694,-7.392691785754224,5.8726989573850545,9.649343806123056,83.07694655198307,22.966463604937843,6.632695371569641,3,-1.5750045776367045,1.3999977111816548,-10.922503471374498,-8.77000236511229,-19.560005187988267,0,-0.22234394713272643,-1.7281322427335937,86.5,1.0338977790708952,84.19999694824219,-1.216344496203646,81.88999938964844,-0.22234394713272643
871,2000-03-21,88.98999786376953,91.8000030517578,86.33999633789062,90.5,4844867.0,-0.025301260797096936,1.6569322470285446,-0.33555603027343855,46.97214424450528,53.00442211045672,2.8593338861387423,3.2861364159016517,-7.894405903842369,-10.763122323527853,24.323597111999508,5.460006713867173,3.9829209131448806,-3.240001678466797,-16.240781240439873,9.760777883506279,-9.740391459453335,3.260388102519741,10.732388182638473,75.13270416726878,16.74597378372316,6.500389780986541,3,0.3600006103515625,3.710002899169922,-7.239997863769531,-6.459997177124023,-14.790000915527344,1,-0.18417799509040433,-1.2222222222222159,91.3000030517578,-1.7281322427335937,86.5,1.0338977790708952,84.19999694824219,-0.18417799509040433
872,2000-03-22,86.80000305175781,92.0,85.0,90.1999969482422,5152000.0,-0.024609448978347825,1.0,2.2516484016188536,35.81417109147995,50.526251399597655,4.1185636034414586,5.713957941332367,-5.215950676204642,-8.573127511516134,23.783485593030456,7.0,1.9828964412858312,-5.394996643066406,-18.45303506447368,7.663041778340869,-11.924015853770044,1.1340225676372313,11.769039831865712,54.78263523267663,1.4167696853195864,6.52901921070364,3,2.5499954223632812,5.899997711181641,-4.662502288818359,-4.270002365112305,-16.800003051757812,2,-0.1821429105084359,1.6569322470285446,88.98999786376953,-1.2222222222222159,91.3000030517578,-1.7281322427335937,86.5,-0.1821429105084359
873,2000-03-23,85.0,88.19999694824219,83.45999908447266,87.1500015258789,4799491.0,-0.020737361618345718,1.2305912342587357,0.6323545251366535,29.000468826442727,46.77717262099549,4.792128809766382,7.5049499528375065,-2.938332405913968,-6.773124459758321,22.719434443480214,4.739997863769531,0.20632667052922216,-6.944999694824219,-20.366378886399588,6.47637949675115,-13.655689290611903,-0.23431009903653433,12.484900310606108,18.032795672507827,-29.0104707438197,6.710689595787686,3,4.125,7.700000762939453,-1.4349994659423828,-2.469999313354492,-13.610000610351562,3,-0.13764702292049635,1.0,86.80000305175781,1.6569322470285446,88.98999786376953,-1.2222222222222159,91.3000030517578,-0.13764702292049635
874,2000-03-24,89.4000015258789,89.4000015258789,83.91000366210938,86.0999984741211,4688106.0,0.05176472383386943,2.327268355612686,-1.5348840510281934,34.81258432476825,43.328587756167025,-1.0246313487019165,3.222934845313034,-6.906128157951514,-11.173125985637228,21.522107007298594,5.489997863769531,-0.7202377339180543,-2.514998245239255,-15.957348714267468,10.927352223788958,-9.236173479753361,4.2061769892748515,7.065804766090835,69.55505626007835,27.11725126517794,6.721175234514109,3,-2.4000015258789062,3.299999237060547,-5.835000991821289,-6.870000839233398,-18.01000213623047,4,-0.18008946531684988,1.2305912342587357,85.0,1.0,86.80000305175781,1.6569322470285446,88.98999786376953,-0.18008946531684988
875,2000-03-27,88.0,89.9000015258789,85.91999816894531,89.30000305175781,2542923.0,-0.015659972057983085,2.184002685546875,-0.39393995440863,35.77596100885006,41.67583258096566,-1.2886248126542057,5.121810494577346,-5.14446414733618,-9.773124459758321,21.266942150424825,3.9800033569335938,-1.61909110016704,-4.064999771118167,-17.24688315624914,9.116883614012806,-10.655941463683646,2.5259419214473127,7.507857914451563,53.16159752714733,14.581845570207697,6.590941692565483,3,-1.75,4.700000762939453,-4.32499885559082,-5.469999313354492,-13.0,0,-0.16704541986638854,2.327268355612686,89.4000015258789,1.2305912342587357,85.0,1.0,86.80000305175781,-0.16704541986638854
876,2000-03-28,91.5999984741211,94.4499969482422,87.62000274658203,88.0,5987905.0,0.04090907356955786,-2.133029906924743,-2.7692230947099077,45.50898087854697,42.08137896378334,-4.849962716999954,2.060634945049003,-8.225191708376883,-13.373122933879415,20.955014289396,6.8299942016601705,-2.939207154426313,-0.7400012969970646,-13.624036471005766,12.144033877011637,-7.182018884001408,5.702016290007279,3.00738796546338,74.06734278341739,33.26908790956249,6.442017587004349,3,-4.125,1.1000022888183594,-7.187498092651367,-9.069997787475586,-21.79999542236328,1,-0.21681223734913513,2.184002685546875,88.0,2.327268355612686,89.4000015258789,1.2305912342587357,85.0,-0.21681223734913513
877,2000-03-29,89.5,94.16000366210938,89.5,91.5500030517578,4502228.0,-0.022925747915971684,-3.546338268241669,-0.5694455335174239,43.50506299792836,41.9779511118355,-1.7399370680339956,4.178772131555547,-5.598663547667542,-11.273124459758321,20.06452491586128,4.660003662109375,-4.546056281862207,-2.7154998779296875,-15.661747569470265,10.23074781361089,-9.188623723699976,3.757623967840601,-9.0,54.959072698633236,12.252944038717544,6.473123845770286,3,-0.5450019836425781,3.200000762939453,-5.6399993896484375,-6.969999313354492,-22.769996643066392,2,-0.1709497547682437,-2.133029906924743,91.5999984741211,2.184002685546875,88.0,2.327268355612686,89.4000015258789,-0.1709497547682437
878,2000-03-30,83.30000305175781,89.0,82.9000015258789,88.1500015258789,6232698.0,-0.06927370891890716,-1.159290912110749,2.3658493922545176,35.3359085699137,40.17998492348692,4.826531512204426,9.604770488388766,1.066674482467846,-5.073127511516134,18.3180612533153,6.599998474121094,-4.94489945577952,-8.11149711608887,-21.180971913000377,4.957977680822637,-14.64623451454463,-1.5767597176331094,-2.5268029785156187,3.4632180468610105,-37.07292588166611,6.534737398455757,3,5.374996185302734,9.39999771118164,0.2299976348876953,-0.7700023651123047,-13.40000152587892,3,-0.15966389633256028,-3.546338268241669,89.5,-2.133029906924743,91.5999984741211,2.184002685546875,88.0,-0.15966389633256028
879,2000-03-31,84.0,86.29000091552734,80.25,83.5,5896805.0,0.008403324400927614,1.3779522592311135,-0.10309281593961922,36.24174538312475,38.10744748061777,4.173504616002347,7.817015586564779,0.9271180266986221,-5.773124459758321,16.143217386399968,6.040000915527344,-4.311651127345996,-6.4665000915527315,-18.747741524338906,5.814741341233443,-12.607120807945819,-0.32587937515964427,10.160003662109375,26.408456379733288,-12.019034908774252,6.1406207163930855,3,3.3499984741210938,8.575000762939453,-0.092498779296875,-1.4699993133544922,-17.0,4,-0.15011905488513766,-1.159290912110749,83.30000305175781,-3.546338268241669,89.5,-2.133029906924743,91.5999984741211,-0.15011905488513766
880,2000-04-03,75.44999694824219,85.29000091552734,75.25,83.16999816894531,7688516.0,-0.10178575061616446,-1.4729081164779987,-15.44000244140625,37.057498654669445,37.00582019285824,11.441990696443696,14.922942618436792,10.028747665661172,2.776878591999491,14.013056248680284,10.040000915527344,-4.173345344367746,-13.614002990722653,-26.03402372211228,-1.1939822593330263,-19.824013356417467,-7.40399262502784,18.431806640625,1.0416509376606835,-39.746842919860086,6.210010365694811,4,9.400001525878906,14.625003814697266,8.457504272460938,7.08000373840332,-8.449996948242188,0,-0.05381044032882942,1.3779522592311135,84.0,-1.159290912110749,83.30000305175781,-3.546338268241669,89.5,-0.05381044032882942
881,2000-04-04,74.61000061035156,77.5,72.8499984741211,75.44999694824219,5903678.0,-0.011133152708632355,-1.1330279242800196,0.10880779858401622,41.63218531115301,37.65226621726636,11.20611467066513,14.436475238619025,11.370080032530552,3.616874929890116,12.260282142374287,4.650001525878906,-4.702628557613622,-13.141999435424808,-25.860008273496405,-0.4239905973532103,-19.501003854460606,-6.782995016389009,18.526530834960937,8.259041331545623,-36.132032161033344,6.3590044190358,4,9.039997100830078,14.264999389648438,9.297500610351562,7.920000076293945,-13.79999923706054,1,0.005227173119662476,-1.4729081164779987,75.44999694824219,1.3779522592311135,84.0,-1.159290912110749,83.30000305175781,0.005227173119662476
882,2000-04-05,75.0,75.23999786376953,70.55000305175781,73.37999725341797,7645191.0,0.005227173119662476,3.4666649712444277,-1.92858310626703,38.93699309391201,38.75632446920739,10.019965711541488,13.103758058551762,11.345089279026212,3.2268755402416787,11.52580929713455,4.689994812011719,-5.88892460502268,-11.727000045776364,-25.1031084303619,1.649108338809171,-18.415054238069132,-5.038945853483597,16.919339467041013,24.11922864120668,-22.282672660744357,6.688054192292766,4,7.5,12.72500228881836,9.170001983642578,7.530000686645508,-9.800003051757812,2,-0.06933329264322918,-1.1330279242800196,74.61000061035156,-1.4729081164779987,75.44999694824219,1.3779522592311135,84.0,-0.06933329264322918
883,2000-04-06,78.52999877929688,79.69999694824219,75.5,75.91999816894531,6015859.0,0.047066650390624964,-1.4347829932905498,1.6111087563637048,40.69142528004745,39.40952901979398,6.119178543472017,8.690674425570933,8.073901597814071,-0.30312323905519634,11.149338695893148,4.6999969482421875,-6.395616873278129,-7.353501129150388,-20.553272531933118,5.846270273632342,-13.953386830541746,-0.7536154277590299,11.679793774521485,50.69883615364071,2.7103849024667355,6.599885701391365,4,3.970001220703125,9.195003509521484,6.86500358581543,4.000001907348633,-13.430000305175767,3,-0.15026099077788524,3.4666649712444277,75.0,-1.1330279242800196,74.61000061035156,-1.4729081164779987,75.44999694824219,-0.15026099077788524
884,2000-04-07,79.0,80.94000244140625,77.44000244140625,79.5199966430664,4653356.0,0.005984989532777485,1.0833282243763098,-0.19923238370291554,34.01766577776016,39.2141628830062,4.491081093859805,7.108397990654026,7.98956552139704,-0.7731244597583213,10.50446366744482,3.5,-6.175568701648871,-5.945999908447263,-18.2286531082284,6.3366532913338744,-12.087326508337839,0.19532669144331294,9.637009393653514,57.32698896118584,13.207882872148211,6.141326599890572,4,3.5,8.72500228881836,8.950000762939453,3.530000686645508,-16.990001678466797,4,-0.1151898541027988,-1.4347829932905498,78.52999877929688,3.4666649712444277,75.0,-1.1330279242800196,74.61000061035156,-0.1151898541027988
885,2000-04-10,80.4000015258789,84.5,80.19999694824219,81.9000015258789,4418857.0,0.01772153830226464,-3.5262971915932506,2.8846340067784673,38.56800884741898,38.44294376843643,2.1228922285112475,4.5765757726125855,7.080043662419769,-2.1731259856372276,9.607572837478626,5.5,-5.461264579204936,-3.6784984588623075,-14.519691987263514,7.1626950695388985,-9.099095223062903,1.7420983053382884,6.790047360422946,70.60932350499384,29.156889876154032,5.420596764200599,4,1.9550018310546875,7.325000762939453,9.849998474121094,2.1299991607666016,-14.250000000000014,0,-0.16666668248216088,1.0833282243763098,79.0,-1.4347829932905498,78.52999877929688,3.4666649712444277,75.0,-0.16666668248216088
886,2000-04-11,76.5,77.48999786376953,74.30999755859375,76.0,5847085.0,-0.0485074807445568,1.5645207932122882,-0.3333333333333333,36.888997744589304,37.707825406954306,4.085321146688031,7.971688591773258,11.25478681598642,1.7268755402416787,10.451678595738532,6.090003967285156,-5.42751720241219,-6.998500061035159,-18.169964932326295,4.172964810255976,-12.584232496680727,-1.4127676253895913,9.358845219538324,42.65231720349541,2.766844082176995,5.585732435645566,4,3.2750015258789062,10.47500228881836,14.10000228881836,6.030000686645508,-14.299999237060547,1,-0.12418300653594772,-3.5262971915932506,80.4000015258789,1.0833282243763098,79.0,-1.4347829932905498,78.52999877929688,-0.12418300653594772
887,2000-04-12,73.19999694824219,78.0,71.30000305175781,78.0,5859322.0,-0.043137294794219794,1.7916636202089817,-9.600006103515625,35.53211941518201,37.729626611984116,5.397633651212928,11.159427610400343,14.819416195237466,5.026878591999491,10.699442694266576,6.6999969482421875,-5.506591795207314,-9.864002990722653,-21.938367438136453,2.210361456691146,-15.901185214429546,-3.826820767015761,11.43414089787369,14.393896482963905,-27.088575690070698,6.0371822237069,4,5.220005035400391,11.550003051757812,17.662504196166992,9.33000373840332,-12.639995574951165,2,-0.16926224168713844,1.5645207932122882,76.5,-3.5262971915932506,80.4000015258789,1.0833282243763098,79.0,-0.16926224168713844
888,2000-04-13,74.62999725341797,74.62999725341797,70.23999786376953,70.5,5631336.0,0.019535524109200342,1.1259091085425261,-0.8604155474246041,30.468123213216273,37.088113037549846,2.9150025877962236,9.46076444893157,13.373078706093395,3.59687828682371,10.82303554006446,4.3899993896484375,-6.471554107669533,-7.955502700805667,-20.58601281451456,4.675007412903227,-14.270757757660107,-1.640247643951227,8.877409809149256,30.785404852743614,-6.850877277416213,6.315255056854445,4,3.1350021362304688,9.59000015258789,17.04500389099121,7.900003433227539,-18.829998016357422,3,-0.1263567017583388,1.7916636202089817,73.19999694824219,1.5645207932122882,76.5,-3.5262971915932506,80.4000015258789,-0.1263567017583388
889,2000-04-14,70.01000213623047,72.80000305175781,68.44999694824219,72.5,7201462.0,-0.061905336824542245,1.8155343161824435,-0.6029054527115772,28.077014691468747,36.0902814860831,5.969587794813336,13.4727847006574,17.867910441621333,8.21687340401121,11.597431101837403,6.180000305175781,-7.39715772232222,-11.750997924804693,-25.41609226279246,1.9140964131830742,-18.583545093798577,-4.9184507558108095,12.170664006456988,9.719656644036762,-24.88069503458418,6.83254716899388,4,6.464996337890625,13.314994812011719,22.052499771118164,12.519998550415039,-13.86000061035157,4,-0.07013288833437148,1.1259091085425261,74.62999725341797,1.7916636202089817,73.19999694824219,1.5645207932122882,76.5,-0.07013288833437148
890,2000-04-17,71.0,71.23999786376953,65.40000152587889,66.0,7241851.0,0.014140806078581702,1.1313871865054335,-2.0080338512542553,23.191041714449682,34.04126553089384,4.785189161350516,11.472168089051607,16.91641457973013,7.226875540241679,12.81844170396011,5.839996337890639,-7.399609936655452,-9.74599990844726,-23.443424588218377,3.9514247713238575,-16.594712248332826,-2.897287568561694,9.532985839354026,44.444437716582556,14.223518808792125,6.848712339885561,4,3.950000762939453,10.575000762939453,22.852500915527344,11.530000686645508,-12.299999237060547,0,-0.12661974195023662,1.8155343161824435,70.01000213623047,1.1259091085425261,74.62999725341797,1.7916636202089817,73.19999694824219,-0.12661974195023662
891,2000-04-18,72.5999984741211,76.08999633789062,71.69999694824219,73.9000015258789,8508578.0,0.022535189776353493,-1.83225209438773,-0.2600006103515625,27.716237154315607,32.79451487093869,3.207377892883983,9.045058688858575,15.129295906258548,5.626877066120585,13.720504633251068,5.089996337890625,-7.521411846741216,-7.326501464843744,-20.90787095362714,6.25486802393965,-14.117186209235442,-0.535816720452047,5.81436956134641,57.14283984264073,28.80974979155033,6.790684744391695,4,2.3500022888183594,7.325000762939453,21.457502365112305,9.930002212524414,-16.0,1,-0.08884293503864682,1.1313871865054335,71.0,1.8155343161824435,70.01000213623047,1.1259091085425261,74.62999725341797,-0.08884293503864682
892,2000-04-19,70.98999786376953,74.98999786376953,68.30000305175781,74.48999786376953,6661281.0,-0.022176317413084567,1.9733310275607638,2.6923013721140414,31.533142319936076,31.776927875370756,4.680997743400695,9.91840490331623,16.390986797237034,7.236877676472147,14.606175060952776,6.689994812011719,-7.140863250967669,-8.146001815795898,-21.882413649066308,5.590410017474511,-15.014207732431103,-1.2777958991606937,5.602358860355565,52.29185267339401,19.95313201229881,6.868205916635202,4,3.960002899169922,8.935001373291016,23.380002975463867,11.540002822875977,-9.989997863769531,2,-0.12382021926100295,-1.83225209438773,72.5999984741211,1.1313871865054335,71.0,1.8155343161824435,70.01000213623047,-0.12382021926100295
893,2000-04-20,73.30000305175781,73.30000305175781,69.55999755859375,71.75,6479357.0,0.03253986839697065,3.825804038156742,-0.44285801478794645,34.6880420712822,31.85141413020654,1.7333834137892268,7.048292243313853,13.76845192065224,4.926872488483866,15.307463057060861,3.7400054931640625,-6.967995203366769,-5.250996780395511,-18.932337574992445,8.430344014201424,-12.091667177693978,1.5896736169029566,2.7899932861328125,73.90089204722665,39.126129859889566,6.840670397298465,4,1.6499977111816406,6.624996185302734,20.09499740600586,9.229997634887695,-11.150001525878913,3,-0.17380629124218394,1.9733310275607638,70.98999786376953,-1.83225209438773,72.5999984741211,1.1313871865054335,71.0,-0.17380629124218394
894,2000-04-21,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0,0.0,1.0,0.0,45.92649877565417,32.66902412223267,0.9385032537205262,6.092649891243482,13.54296856727899,4.926872488483866,16.26375473429785,0.0,-6.697906386463515,-4.445996856689447,-17.309754923435804,8.41776121005691,-10.877875890062626,1.985882176683731,1.6899948120117188,73.90089204722665,33.41912394239742,6.431879033373178,4,-1.6000022888183594,6.624996185302734,19.39999771118164,9.229997634887695,-10.8800048828125,4,-0.2387449261405944,3.825804038156742,73.30000305175781,1.9733310275607638,70.98999786376953,-1.83225209438773,72.5999984741211,-0.2387449261405944
895,2000-04-24,73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0.0,0.0,1.0,0.0,47.436404301126636,33.84095818407015,-0.1950575601872373,5.2015845178142115,13.370864346021818,4.926872488483866,17.363701444075758,0.0,-6.780262553046512,-3.7109970092773494,-15.762030288908363,8.340036270353664,-9.736513649092856,2.3145196305381575,0.3473953247070227,64.18490769306106,18.81640274592712,6.025516639815509,4,-1.6000022888183594,6.624996185302734,19.02499771118164,9.229997634887695,-8.300003051757812,0,-0.23396999743327618,1.0,73.30000305175781,3.825804038156742,73.30000305175781,1.9733310275607638,70.98999786376953,-0.23396999743327618
896,2000-04-25,71.73999786376953,73.94999694824219,70.0,71.8499984741211,4395958.0,-0.021282470982801338,-1.2005576476788766,-100.0,43.89969862188396,34.77068920703704,0.6914474724751187,5.478317143524279,14.843474737963291,6.486877676472147,18.790867263567414,3.9499969482421875,-6.7011757475717815,-4.278002166748053,-14.383277214559016,5.82727288106291,-9.330639690653527,0.7746353571574218,-6.339996337890639,51.41999222234514,3.2246500210017643,5.052637523905479,4,-0.9949989318847656,8.185001373291016,19.472501754760742,10.790002822875977,-5.239997863769531,1,-0.18176745872772881,1.0,73.30000305175781,1.0,73.30000305175781,3.825804038156742,73.30000305175781,-0.18176745872772881
897,2000-04-26,74.19999694824219,75.29000091552734,72.81999969482422,74.30000305175781,3761260.0,0.03429048170790394,1.3749990830062722,0.9091413510889166,41.5594536344162,36.00305925383703,-1.8011995716422717,1.9113024870953552,12.290626449260586,4.026878591999491,20.194257666059325,3.5500030517578125,-6.942946200394289,-1.0530029296874943,-8.932223841914066,6.826217982539077,-4.99261338580078,2.8866075264257915,-8.628995513916024,80.97725429835575,31.731318747791292,3.9396104561132894,4,-3.454998016357422,5.725002288818359,16.825002670288086,9.450004577636719,-5.6999969482421875,2,-0.23719675468986712,-1.2005576476788766,71.73999786376953,1.0,73.30000305175781,1.0,73.30000305175781,-0.23719675468986712
898,2000-04-27,70.0,74.30000305175781,67.90000152587889,74.0,6118247.0,-0.05660373478413849,1.7826056669740595,39.99755874275252,34.6834606803196,36.737108808153785,1.8695699116410935,5.337462351911313,16.282579670131184,8.226875540241679,21.4526290666338,6.4000015258789205,-6.931963260713786,-4.587999725341803,-11.82657073801984,2.650571287336234,-8.207285231680828,-0.9687142190027771,-4.040238586425787,28.41676113076116,-18.9887697846087,3.6192855063390184,4,0.7449989318847656,9.924999237060547,21.024999618530273,13.650001525878906,3.0,3,-0.12857142857142856,1.3749990830062722,74.19999694824219,-1.2005576476788766,71.73999786376953,1.0,73.30000305175781,-0.12857142857142856
899,2000-04-28,71.38999938964844,72.38999938964844,69.70999908447266,72.0,5837105.0,0.019857134137834853,2.8561172402437016,0.15250015258789062,34.661216728556454,38.011572698610095,0.7776917207283844,3.1139699961560723,14.631923214284313,6.836876150593241,22.394885753833936,2.6800003051757812,-6.560226276929939,-2.567500305175784,-8.417847576178175,3.2828469658266073,-5.49267394067698,0.3576733303254116,-5.057028395996099,47.22595604890256,2.6417199611049327,2.925173635501195,4,0.6049995422363281,8.53499984741211,19.52250099182129,12.260002136230469,0.40000152587890625,4,-0.1294298633249371,1.7826056669740595,70.0,1.3749990830062722,74.19999694824219,-1.2005576476788766,71.73999786376953,-0.1294298633249371
900,2000-05-01,71.38999938964844,71.38999938964844,71.38999938964844,71.38999938964844,0.0,0.0,1.0,-0.0,39.9685897812248,39.372945212711116,0.9374095463282544,2.9452122455814447,14.414571293761668,6.836876150593241,22.73056495376965,0.0,-6.109386609613935,-2.3645004272460994,-8.278204510326034,3.5492036558338356,-5.321352468786074,0.5923516142938752,-4.698747199121101,47.22595604890256,2.298313357242378,2.95685204153997,5,0.2050018310546875,8.53499984741211,18.46000099182129,12.260002136230469,0.0500030517578125,0,-0.1256478680122216,2.8561172402437016,71.38999938964844,1.7826056669740595,70.0,1.3749990830062722,74.19999694824219,-0.1256478680122216
901,2000-05-02,75.0,75.91000366210938,72.1500015258789,72.4000015258789,5021140.0,0.050567315327292306,-1.4258090238554058,100.0,53.49108443946735,41.8127165593257,-2.566213820509631,-0.668338568060932,10.685938058903545,3.2268755402416787,22.44303555061913,4.5200042724609375,-4.994049229176028,1.2260002136230526,-4.702135910212462,7.154136337458567,-1.7380678482947047,4.19006827554081,-7.9647978604726575,88.6391583094181,38.20307264164346,2.9640680619177537,5,-3.0949974060058594,4.924999237060547,14.475000381469727,8.650001525878906,-7.260002136230469,1,-0.1333333333333333,1.0,71.38999938964844,2.8561172402437016,71.38999938964844,1.7826056669740595,70.0,-0.1333333333333333
902,2000-05-03,69.80000305175781,75.13999938964844,69.80000305175781,73.69999694824219,5355239.0,-0.06933329264322918,-1.7384639461637779,-1.4999985328078829,41.82741971255122,42.605980741688924,2.7348269882636203,4.344877261119549,15.642857468696349,8.426872488483866,21.98553133041033,5.339996337890625,-3.859542902893253,-3.7139968872070312,-9.86757291467714,2.4395791402630778,-6.790784900942086,-0.6372088734719767,-2.232312820875549,23.720362286608125,-27.995122536554735,3.0767880137350545,5,2.104999542236328,9.979999542236328,20.28749656677246,13.849998474121094,-2.1500015258789205,2,-0.04727797861714711,-1.4258090238554058,75.0,1.0,71.38999938964844,2.8561172402437016,71.38999938964844,-0.04727797861714711
903,2000-05-04,66.73000335693361,70.5,66.58000183105469,70.23999786376953,5564243.0,-0.04398280172778435,-1.057743139547923,0.8999999999999964,44.14285932268418,42.407798580247814,5.336002459714479,6.836009903631421,18.348499425375223,11.49687218330807,22.503731343835604,3.9199981689453125,-3.1164491794480256,-6.193996810913077,-12.580928135821708,0.19293451399555295,-9.387462473367393,-3.0005311484587622,9.180000305175767,1.607733080819384,-53.13060094893084,3.1934656624543174,5,4.514999389648423,10.469997406005845,24.09749603271483,16.9199981689453,-0.7400054931640767,3,0.0265247497980603,-1.7384639461637779,69.80000305175781,-1.4258090238554058,75.0,1.0,71.38999938964844,0.0265247497980603
904,2000-05-05,69.90000152587889,69.90000152587889,66.62000274658203,67.0,4179031.0,0.04750484054360382,1.2620669334322647,-0.8262125539601177,48.17760360669635,42.49015405864444,1.8249028626066064,3.108691501883314,14.843466906704492,8.326874014362787,23.275317045248123,3.279998779296861,-2.4385224749411947,-2.5689987182617386,-8.406311204114104,3.2683137675906266,-5.487654961187914,0.3496575246644369,5.823402099609396,35.584126937399574,-19.611286443081354,2.9186562429261795,5,1.3450012207031392,5.944999694824233,20.787498474121108,13.750000000000014,-3.910003662109361,4,0.04434904730257272,-1.057743139547923,66.73000335693361,-1.7384639461637779,69.80000305175781,-1.4258090238554058,75.0,0.04434904730257272
905,2000-05-08,67.0,70.18000030517578,66.36000061035156,69.80000305175781,3547889.0,-0.04148786069489896,1.1460687160320264,-0.9655177856877943,41.105467158586436,42.17968389605584,4.176469570914946,5.221009596661403,17.529017734735362,11.226875540241679,24.68767488513119,3.8199996948242188,-2.0921891384926994,-4.799000167846685,-9.82281107859157,0.22481074289819958,-7.310905623219128,-2.287094712474243,8.540535589599614,6.701562147989436,-46.25445981080957,2.5119054553724394,5,4.135002136230469,8.345001220703125,22.962499618530273,16.650001525878906,-0.8399963378906108,0,0.07149255097801999,1.2620669334322647,69.90000152587889,-1.057743139547923,66.73000335693361,-1.7384639461637779,69.80000305175781,0.07149255097801999
906,2000-05-09,67.0,67.0,67.0,67.0,0.0,0.0,1.0,-0.0,43.32106210765899,42.37541817086059,3.8368814161623703,4.714517267548075,17.274683864038053,11.226875540241679,25.398914537752027,0.0,-2.294254469615751,-4.324000167846677,-9.27219951087099,0.6241991751776368,-6.798099839358827,-1.8499004963345271,8.173314190429693,7.2892879114920595,-43.86083082961421,2.4740996715121537,5,4.135002136230469,7.950000762939453,20.462499618530273,16.650001525878906,0.900001525878892,1,0.06626869315531714,1.1460687160320264,67.0,1.2620669334322647,69.90000152587889,-1.057743139547923,66.73000335693361,0.06626869315531714
907,2000-05-10,60.81000137329102,64.69999694824219,60.349998474121094,62.709999084472656,6682583.0,-0.09238803920461158,-2.085101461351889,-100.0,31.496291718240414,42.021288286185126,8.859428572734679,10.46525442386639,22.943295146137665,17.416874166950656,26.085810093872432,6.650001525878906,-2.7424848316456405,-9.894499015808101,-16.632473437678506,-3.1565245939376965,-13.263486226743304,-6.525511804872899,14.010780273935545,4.5320475863681855,-41.93338667573408,3.3689872109352006,5,7.319999694824212,11.614997863769524,25.452497482299798,22.840000152587884,6.939998626708977,2,0.11396145920039902,1.0,67.0,1.1460687160320264,67.0,1.2620669334322647,69.90000152587889,0.11396145920039902
908,2000-05-11,65.19999694824219,65.80000305175781,60.099998474121094,60.5,6808015.0,0.0721919992733191,-1.0727289373224431,-2.4736855842416765,39.381216762667556,42.545732734419694,4.153761288516151,5.620742233150139,17.83393626388272,13.026878591999491,26.59154646302653,5.700004577636719,-2.8910414549756496,-5.033003425598139,-11.932205651520277,1.8661988003239998,-8.482604538559215,-1.5834023126370624,8.752537708598055,50.59521376681607,7.286224787524006,3.449601112961071,5,2.805004119873047,7.100002288818359,19.912504196166992,18.45000457763672,2.8600006103515625,3,0.03757675908453795,-2.085101461351889,60.81000137329102,1.0,67.0,1.1460687160320264,67.0,0.03757675908453795
909,2000-05-12,65.09999847412111,67.08999633789061,64.15000152587889,66.11000061035156,3161442.0,-0.001533719000024858,-1.0206177458385461,-0.21489421107139192,39.27823395432576,42.469026531430906,3.6517087474298933,5.622292857446084,17.085100106628644,13.12687706612057,26.805611930215544,2.9399948120117188,-3.2020715148305783,-4.887501716613755,-12.159477954528029,2.384474521300511,-8.523489835570885,-1.2515135976566256,7.7443332881016005,49.60316559264807,8.565750910641881,3.6359881189571346,5,2.9050025939941264,7.200000762939439,20.01250267028807,21.00000381469725,0.7000045776367045,4,0.01367126590643819,-1.0727289373224431,65.19999694824219,-2.085101461351889,60.81000137329102,1.0,67.0,0.01367126590643819
910,2000-05-15,62.0099983215332,65.5,62.0,65.5,3468074.0,-0.04746544124446117,1.0057296943980816,3.455439897872132,37.767157199637055,40.721923504783106,5.890700435229476,8.436811468050394,19.253515721335532,16.216877218708476,26.787058739522497,3.5,-3.0198704177097966,-7.52800178527832,-15.603463722506035,0.5474601519493945,-11.565732753892178,-3.490270816664463,9.814786777641373,27.324755810184154,-11.887128998777083,4.037730968613859,5,5.6100006103515625,10.290000915527344,23.102502822875977,24.590003967285156,3.890003204345689,0,0.06418319061386368,-1.0206177458385461,65.09999847412111,-1.0727289373224431,65.19999694824219,-2.085101461351889,60.81000137329102,0.06418319061386368
911,2000-05-16,66.15000152587889,66.47000122070311,62.90999984741211,63.5,4904970.0,0.06676347873578403,1.1641339712031118,-0.7593123929507886,40.289508447831,40.55104447536975,0.4060011838765121,3.99356684524939,14.306464641385404,12.076874014362787,27.587716758217663,4.460002899169908,-2.8596891108465172,-3.0654987335205277,-11.141254959795546,5.010257492754491,-7.103376846658037,0.9723793796169815,4.736800643291403,86.5522875638648,50.449621036592106,4.037878113137511,5,-0.8500022888183452,2.899997711181655,18.890001296997085,20.450000762939467,-2.650001525878892,1,0.00015120386998912494,1.0057296943980816,62.0099983215332,-1.0206177458385461,65.09999847412111,-1.0727289373224431,65.19999694824219,0.00015120386998912494
912,2000-05-17,62.20000076293945,65.0,62.04999923706055,64.80000305175781,8090709.0,-0.059712784154572374,-1.0344795381330907,-0.9811323742374262,40.53397993080025,40.15005787627153,3.536466439038705,7.643146563454195,17.559351424524323,16.026874777302226,28.076923534981326,4.100002288818345,-3.0691488784257928,-6.575999641418463,-15.18431780296956,2.032318520132641,-10.880158722194011,-2.2718405606429144,7.8238571106269035,30.042960380618556,-6.741440065411137,4.304159080775551,5,2.9399986267089844,6.849998474121094,21.17500114440918,24.400001525878906,1.8899955749511577,2,0.09163988252449773,1.1641339712031118,66.15000152587889,1.0057296943980816,62.0099983215332,-1.0206177458385461,65.09999847412111,0.09163988252449773
913,2000-05-18,60.56000137329102,62.9000015258789,60.0,61.599998474121094,5307347.0,-0.02636654934939464,-1.685186787724438,0.39999853281003284,36.93606777995715,38.900998339967174,4.703873053419009,8.727207891670439,18.47203066097159,17.666874166950656,28.687238948805284,2.900001525878899,-4.096141226805258,-7.578998947143553,-16.650766377169482,1.4927684828823686,-12.11488266215651,-3.0431152321305888,8.669947748319707,7.898471968148184,-26.42645433916829,4.535883715012962,5,4.529998779296868,7.48499679565429,21.024999618530266,26.564998626708977,2.9399986267089773,3,0.11872520580688106,-1.0344795381330907,62.20000076293945,1.1641339712031118,66.15000152587889,1.0057296943980816,62.0099983215332,0.11872520580688106
914,2000-05-19,55.79999923706055,60.790000915527344,55.43999862670898,60.790000915527344,9139255.0,-0.07859976929144841,1.1442887732503455,4.798091912452486,33.13135495732793,38.014985873160676,8.105873426297187,12.763313398358747,22.358646171921905,22.426876303181132,29.51996625295034,5.3500022888183665,-4.529819210367535,-11.464000892639163,-21.736222733100448,-1.1917790521778713,-16.600111812869812,-6.327889972408521,12.50695497238911,3.2638306952673877,-28.21351213183389,5.136110920230645,5,5.464998245239244,9.964998245239258,25.1924991607666,31.770000457763672,7.740001678466797,4,0.21971323457277947,-1.685186787724438,60.56000137329102,-1.0344795381330907,62.20000076293945,1.1641339712031118,66.15000152587889,0.21971323457277947
915,2000-05-22,56.1500015258789,58.0,54.22000122070313,56.72999954223633,6639075.0,0.0062724425377034265,1.4230769701022954,0.11623202830978531,28.055879146118755,36.31885443298954,6.766516377969303,11.660435076075622,21.12131697477691,22.07687401436278,30.44426948284331,3.779998779296868,-4.880420020375226,-10.256498527526865,-21.245436298970084,0.7324392439163461,-15.750967413248468,-4.762029641805256,10.612918013641881,15.755104532047104,-8.14087164350895,5.494468885721607,5,4.504997253417976,9.004997253417976,23.74999618530274,30.524997711181648,7.349998474121101,0,0.17186110888049289,1.1442887732503455,55.79999923706055,-1.685186787724438,60.56000137329102,-1.0344795381330907,62.20000076293945,0.17186110888049289
916,2000-05-23,58.70000076293945,59.4900016784668,57.599998474121094,57.79999923706055,6663613.0,0.04541405463515957,-1.9076904116342124,-1.5517320757943287,36.228284740746794,36.84463143549025,3.2579566381034937,8.52026019867543,18.006423272452608,19.552670272706848,30.859609769003583,3.3400001525878977,-5.608419564763999,-7.054499435424802,-18.25634547302917,4.147346602179567,-12.655422454226994,-1.4535764166226173,6.306910211946857,41.55844201801043,16.911551258265515,5.6009230188021855,5,1.9549980163574219,6.454998016357422,19.5625,26.450000762939453,4.8899993896484375,1,0.12265759232298334,1.4230769701022954,56.1500015258789,1.1442887732503455,55.79999923706055,-1.685186787724438,60.56000137329102,0.12265759232298334
917,2000-05-24,56.599998474121094,57.47999954223633,55.68999862670898,56.599998474121094,5611905.0,-0.035775166295129,1.034089480551578,0.0,37.1217843742713,36.593583392335105,5.250068425635064,9.733131397188174,19.705679446286382,21.706436398837283,31.665379363638213,3.010002136230476,-5.962494088829757,-8.27450180053711,-19.448031834467514,2.899028233393288,-13.861266817502312,-2.687736783571907,6.896745135179572,27.419322232037267,-0.13600664601247203,5.586765016965199,5,4.055000305175781,8.465003967285156,20.837501525878906,28.550003051757812,2.1000022888183594,2,0.12190815745399286,-1.9076904116342124,58.70000076293945,1.4230769701022954,56.1500015258789,1.1442887732503455,55.79999923706055,0.12190815745399286
918,2000-05-25,61.0,61.20000076293945,58.0,58.290000915527344,5998129.0,0.07773854495580412,1.0578779002732843,100.0,39.02859912784896,36.56584618939324,0.21416607378266406,4.874204144068202,14.873328171778354,17.482133217922637,31.579381192204735,4.600002288818359,-6.3662045899183966,-3.4245002746582003,-14.452864935456006,7.603864386139605,-8.938682605057096,2.0896820557407025,1.1979996748970123,97.13465936882605,67.67871614616328,5.514182330398902,5,-0.654998779296875,4.06500244140625,16.4375,24.150001525878906,-1.2000007629394531,3,0.05065567767033796,1.034089480551578,56.599998474121094,-1.9076904116342124,58.70000076293945,1.4230769701022954,56.1500015258789,0.05065567767033796
919,2000-05-26,62.1500015258789,63.20000076293945,58.4000015258789,59.0,6254227.0,0.01885248403080153,-1.2068969750755447,1.1623625793555807,43.75161321078336,37.23078574618727,-1.562625635799428,3.158405048491865,13.22127858333517,16.456583861966557,31.318310731555794,4.799999237060554,-5.76398373012249,-1.8124988555908246,-12.376630994662897,8.75163328348124,-7.094564925126853,3.4695672139452043,-7.930000305175767,88.3073575658661,53.660945569278276,5.282066069536032,5,-1.8050003051757741,2.915000915527351,15.2874984741211,23.000000000000007,-3.650001525878899,4,0.021721616105817354,1.0578779002732843,61.0,1.034089480551578,56.599998474121094,-1.9076904116342124,58.70000076293945,0.021721616105817354
920,2000-05-29,62.41999816894531,63.66999816894531,61.79999923706055,62.79999923706055,2968118.0,0.0043442741180623745,-1.3086421788058107,-0.12063520128270674,44.14022311097332,37.65864293098087,-1.9761622318498553,2.2998572400151716,12.287277999150163,16.28960273486294,31.003329932960806,1.8699989318847656,-5.752113367774982,-1.0940021514892564,-11.076014845489453,8.88801054251094,-6.085008498489358,3.8970041955108456,-8.020396957397452,84.33583870044062,44.319264896851806,4.9910063470000985,5,-2.80999755859375,2.6450042724609375,13.392501831054688,22.730003356933594,-6.4199981689453125,0,0.017943011525739516,-1.2068969750755447,62.1500015258789,1.0578779002732843,61.0,1.034089480551578,56.599998474121094,0.017943011525739516
921,2000-05-30,65.0,65.48000335693361,62.4000015258789,62.849998474121094,5963290.0,0.04133293666673432,-1.0196763630996946,-5.657882848968529,55.90639700012334,39.366689272016764,-5.293069653573838,-1.1254336110558398,9.134031515801041,13.83281633119708,31.530182005991897,3.080001831054709,-5.684373916728674,1.985999679565431,-6.4566582851528835,10.428657644283746,-2.2353293027937298,6.207328661924592,-10.229582910156239,95.09700587322807,48.50197985099123,4.221328982359159,5,-5.149997711181626,0.06500244140625,10.8125,20.150001525878906,-7.549999237060547,1,-0.023076923076923106,-1.3086421788058107,62.41999816894531,-1.2068969750755447,62.1500015258789,1.0578779002732843,61.0,-0.023076923076923106
922,2000-05-31,66.5,67.40000152587889,65.69999694824219,66.5,7046242.0,0.023076923076922995,-1.1249976158232862,0.0,51.995093115819934,41.039914309334854,-6.838065517898009,-3.0412649462908448,7.136998811589734,12.434070795319627,31.610107560179713,2.400001525878892,-5.251262018205033,3.6509998321533175,-4.3507185209075345,11.65271818521417,-0.3498593443771085,7.6518590086837435,-11.08700773413085,90.4255172363417,42.50499347317141,4.000859176530425,5,-5.689998626708984,-1.43499755859375,8.834999084472656,18.650001525878906,-8.049999237060547,2,-0.043759396201685896,-1.0196763630996946,65.0,-1.3086421788058107,62.41999816894531,-1.2068969750755447,62.1500015258789,-0.043759396201685896
923,2000-06-01,68.5,68.80000305175781,65.59999847412111,66.98000335693361,2634577.0,0.03007518796992481,2.018868331935799,100.0,54.930395073289056,43.46202987777498,-8.48569379180472,-5.1667649573952374,4.710986900823542,10.547983117192075,31.1737053587846,3.2000045776367045,-5.181277114708877,5.5625,-2.6561639687917165,13.781163968791716,1.4531680156041489,9.671831984395858,-12.128046993330074,97.11535569479199,47.36669472542499,4.1093319843958565,6,-6.989997863769531,-3.43499755859375,6.834999084472656,16.650001525878906,-10.049999237060547,3,-0.14306568229285466,-1.1249976158232862,66.5,-1.0196763630996946,65.0,-1.3086421788058107,62.41999816894531,-0.14306568229285466
924,2000-06-02,73.0,73.0,68.19999694824219,69.0,6252173.0,0.06569343065693434,1.4000015258789062,2.6315847592469215,65.31066921291522,47.601450996307925,-11.498482343835775,-9.931822680161098,-0.3133649615515992,6.136527540414221,30.545219087322163,4.8000030517578125,-4.712179347649922,9.907500076293942,1.0442993116093362,18.770700840978556,5.475899693951632,14.339100458636246,-15.385241988821285,100.0,45.45620663942199,4.431600382342306,6,-8.655000686645508,-7.93499755859375,2.3349990844726562,12.150001525878906,-11.650001525878906,4,-0.18082192825944454,2.018868331935799,68.5,-1.1249976158232862,66.5,-1.0196763630996946,65.0,-0.18082192825944454
925,2000-06-05,71.79000091552734,73.94999694824219,70.19999694824219,73.94999694824219,5223485.0,-0.01657532992428301,2.47222859968564,-0.5399990081787109,58.55582257402203,50.082288533338506,-8.757595684966397,-8.795520018180312,0.3925441046831679,7.397638286056676,30.012876298110225,3.75,-3.91280038584776,8.458000946044919,-1.0827517357788992,17.998753627868737,3.68762460513301,13.228377286956828,-12.329013865690072,81.29872823557467,29.531321161387076,4.770376340911909,6,-6.970003128051758,-6.724998474121094,4.1699981689453125,13.360000610351562,-11.979999542236321,0,-0.18512328661431832,1.4000015258789062,73.0,2.018868331935799,68.5,-1.1249976158232862,66.5,-0.18512328661431832
926,2000-06-06,71.44000244140625,73.58000183105469,70.09999847412111,71.37000274658203,4362497.0,-0.004875309509090653,-1.666660820405807,-0.0324073256450559,65.73569530967711,53.26161197060582,-7.1637219372132535,-8.533341371716993,0.10793583677170204,7.850881722426834,29.444218972683426,3.4800033569335795,-2.376588133907873,7.886002349853513,-2.2048806329662796,17.976885332673312,2.8405608584436095,12.931443841263416,-9.950554005792291,69.94018005374379,14.787594968947332,5.0454414914099,6,-5.465003967285156,-6.375,4.319997787475586,13.709999084472656,-13.510002136230469,1,-0.2161254467211119,2.47222859968564,71.79000091552734,1.4000015258789062,73.0,2.018868331935799,68.5,-0.2161254467211119
927,2000-06-07,67.73999786376953,69.84999847412111,67.11000061035156,69.0,5508457.0,-0.05179177563258619,-1.1746043760085612,-18.000108991825613,61.42583433122075,55.75019365986934,-1.9191472569417414,-4.519242898499499,3.184954664743202,11.644042750476999,27.976252981535588,4.3300018310546875,-0.6253100016565938,3.8394979476928697,-6.330270696747476,14.009266592133216,-1.2453863745272997,8.924382269913039,-4.506072636387621,25.628739888766024,-34.03465587835356,5.084884322220171,6,-1.5649986267089844,-3.05999755859375,8.175003051757812,17.410003662109375,-9.80999755859375,2,-0.15190430211592376,-1.666660820405807,71.44000244140625,2.47222859968564,71.79000091552734,1.4000015258789062,73.0,-0.15190430211592376
928,2000-06-08,67.65000152587889,69.19999694824219,65.91000366210939,68.44999694824219,5456695.0,-0.0013285553694823982,1.860869420994133,0.6349159254258337,72.14953382980002,58.90551817309342,-0.8790934151795113,-4.4652215022155275,2.8379498834885055,11.827617957150252,26.785894803952047,3.2899932861327983,0.5659501664729731,3.6270013809203903,-6.666940286524792,13.920943048365572,-1.5199694528022007,8.773972214642981,-2.9158262575765406,21.641782546891083,-43.2904402452983,5.146970833722592,6,0.22499656677247515,-3.565002441406236,8.192501068115249,17.500000000000014,-8.050003051757798,3,-0.13599409542393082,-1.1746043760085612,67.73999786376953,-1.666660820405807,71.44000244140625,2.47222859968564,71.79000091552734,-0.13599409542393082
929,2000-06-09,65.98999786376953,67.80000305175781,65.5,67.01000213623047,3962596.0,-0.024538117142160587,-1.3000030517578125,1.275012636256975,67.53384625549332,61.50480963359564,1.5454132730184256,-2.8829320290137233,4.010086576064396,13.61081886018492,25.88009543035196,2.3000030517578125,1.9206572714702332,1.9224977493286133,-8.39870593587807,12.243701434535296,-3.2381040932747283,7.083099591931955,7.959999084472656,5.798793381475282,-62.65429763807476,5.160601842603343,6,2.1850013732910156,-1.904998779296875,8.232503890991211,19.160003662109375,-5.30999755859375,4,-0.11425969608903053,1.860869420994133,67.65000152587889,-1.1746043760085612,67.73999786376953,-1.666660820405807,71.44000244140625,-0.11425969608903053
930,2000-06-12,65.98999786376953,66.73000335693361,65.83000183105469,66.48999786376953,1723024.0,0.0,-1.1951469137870423,0.49019402516193694,64.28850529249868,62.43615499941512,2.352459114605253,-2.7083297322025146,3.787795170249936,13.774386289474364,24.650919717913666,0.9000015258789205,2.96755446288045,1.7234977722168026,-8.58413946105307,12.031135005486675,-3.4303208444181337,6.877316388851739,7.790999145507811,6.064328622875714,-63.07300640939497,5.153818616634935,6,3.7350006103515625,-1.904998779296875,7.555004119873047,19.160003662109375,-4.999996185302734,0,-0.07031367691854307,-1.3000030517578125,65.98999786376953,1.860869420994133,67.65000152587889,-1.1746043760085612,67.73999786376953,-0.07031367691854307
931,2000-06-13,66.16000366210939,68.19999694824219,64.87000274658203,65.44999694824219,4114050.0,0.00257623585154243,-2.561500424309681,-1.4200134277344034,70.27141932242075,64.46685791125965,2.642154910562752,-3.0330540322116946,3.4199700167453244,13.744889945506841,23.47702925659444,3.3299942016601562,3.753211304194096,1.8930034637451314,-8.415019507112902,12.201026434603158,-3.261008021683878,7.047014949174148,7.455373406982403,25.903655065279086,-46.506799881414906,5.154011485429014,6,3.24999618530272,-2.075004577636733,7.079998016357408,18.989997863769517,-5.76000213623049,1,-0.09597947305518495,-1.1951469137870423,65.98999786376953,-1.3000030517578125,65.98999786376953,1.860869420994133,67.65000152587889,-0.09597947305518495
932,2000-06-14,67.90000152587889,68.98999786376953,66.09999847412111,66.48999786376953,5289181.0,0.026299845336405614,-1.6392659067473248,1.9859018718703063,66.4913948695618,65.75141344417885,1.25344478045767,-4.557808182879427,1.4857203488846977,12.082060173864889,22.057104404000253,2.8899993896484233,4.611925951473694,3.3480012893676587,-7.034317334052687,13.730319912788012,-1.8431580223425215,8.539160601077839,5.36556057031251,69.97697082677693,0.6652946272691764,5.191159311710177,6,1.5099983215332173,-3.815002441406236,5.142499923706069,17.250000000000014,-10.73000335693358,2,-0.14683359347058655,-2.561500424309681,66.16000366210939,-1.1951469137870423,65.98999786376953,-1.3000030517578125,65.98999786376953,-0.14683359347058655
933,2000-06-15,67.75,69.52999877929689,67.61000061035156,67.98999786376953,4498645.0,-0.0022091534979085115,-6.384656014789438,-0.17021080882193967,64.05621697807894,65.61202986253038,1.436985075172089,-4.049132515599119,1.321922166311026,12.2324986034331,20.30318972905397,1.9199981689453267,4.781857603347703,2.8384998321533175,-7.459388643720274,13.136388308026909,-2.3104444057834854,7.987444070090113,5.179739722207032,61.80256878330681,-4.895346256340133,5.148944237936797,6,1.6599998474121094,-3.6650009155273438,2.5275001525878906,14.875,-12.479999542236328,3,-0.14494464494205483,-1.6392659067473248,67.90000152587889,-2.561500424309681,66.16000366210939,-1.1951469137870423,65.98999786376953,-0.14494464494205483
934,2000-06-16,68.05999755859375,68.48999786376953,65.94999694824219,67.30000305175781,37656768.0,0.004575609720941065,2.135813051013488,-3.166671964904473,64.12825023182498,66.23118849117515,0.39398815293245093,-3.5769395383924945,0.6801053654969849,11.982226715778197,17.99429213639188,2.5400009155273438,5.052737317663379,2.5354974746704073,-6.902378258753728,11.973373208094543,-2.1834403920416605,7.254435341382475,4.547352684588276,68.45488257107519,3.8233041754937176,4.718937866712067,6,1.1650047302246094,-3.9749984741210938,2.0925025939941406,14.44000244140625,-19.269996643066406,4,-0.12430207740147703,-6.384656014789438,67.75,-1.6392659067473248,67.90000152587889,-2.561500424309681,66.16000366210939,-0.12430207740147703
935,2000-06-19,65.80000305175781,66.59999847412111,65.12000274658203,66.5,26672332.0,-0.0332059151910824,2.2889016988232975,-0.9210552733551509,52.03666771033472,64.70907431347044,1.9164850375222926,-0.5870198306423902,2.5300447637950896,14.329329354361207,15.496820497296653,2.9399948120117188,4.998635473152746,-0.2069971084594755,-8.550133832812463,8.136139615893512,-4.3785654706359765,3.9645712537170184,6.497853291560219,19.95710508435721,-39.134536419788574,4.171568362176494,6,1.55999755859375,-1.7150039672851562,4.352497100830078,16.699996948242188,-16.04000473022461,0,-0.07781158828449708,2.135813051013488,68.05999755859375,-6.384656014789438,67.75,-1.6392659067473248,67.90000152587889,-0.07781158828449708
936,2000-06-20,65.90000152587889,66.30000305175781,65.5,65.90000152587889,7316255.0,0.001519733578772442,-1.000000000000071,-0.0,48.35526714804912,63.256789070895806,1.0594024056644997,-0.12643781038876512,2.138426665571771,14.228488828712273,13.278304546516187,0.8000030517578125,4.10019923513174,-0.4669986724853601,-8.071220178333832,7.137222833363111,-4.269109425409596,3.3351120804388756,6.100740673569703,17.6870630610677,-35.89440258061754,3.8021107529242375,6,1.299999237060561,-1.8150024414062358,4.059997558593764,16.599998474121108,-15.249999999999993,1,-0.07450682448746138,2.2889016988232975,65.80000305175781,2.135813051013488,68.05999755859375,-6.384656014789438,67.75,-0.07450682448746138
937,2000-06-21,63.5,65.69999694824219,63.45000076293945,65.51999664306639,8562240.0,-0.036418838699668554,-1.1226427995623884,-100.0,36.58798239345243,59.305505577968304,3.123142180034648,2.9692333146233665,4.3192930130186795,16.624860817976725,10.887811076981883,2.450000762939439,3.49780887483314,-3.212000274658209,-9.454633723278974,3.0306331739625563,-6.3333169989685985,-0.09068355034782627,8.215512621333929,0.8223561410058111,-45.30041872754104,3.121316724310384,6,2.989999771118164,0.5849990844726562,3.674999237060547,19.0,-14.060001373291023,2,-0.04881887360820636,-1.000000000000071,65.90000152587889,2.2889016988232975,65.80000305175781,2.135813051013488,68.05999755859375,-0.04881887360820636
938,2000-06-22,64.08999633789061,64.48000335693361,63.45000076293945,63.65999984741211,4677787.0,0.009291280911663202,-1.4235507425243423,-0.21286990349932405,19.755579611434058,53.99680928418393,2.2071594130173793,2.764329839753131,3.466398976006687,15.884537795086672,9.354603802888322,1.0300025939941548,2.646212663442455,-2.7765037536621264,-8.559970159384278,3.006962652060025,-5.668236956523202,0.1152294491989494,7.129585571939643,12.698332204313203,-25.51013180765603,2.8917332028610776,6,2.4000034332275533,-0.004997253417954539,3.0050029754638814,17.66000366210939,-17.139995574951158,3,-0.10797314033944061,-1.1226427995623884,63.5,-1.000000000000071,65.90000152587889,2.2889016988232975,65.80000305175781,-0.10797314033944061
939,2000-06-23,63.5,64.0,63.45000076293945,64.0,5634006.0,-0.009205747723561641,1.1999969482421875,-1.16280018807502,20.623653297646385,49.14515906253368,2.68965072286845,3.6476682095295416,3.9301604627995914,16.292106275938963,8.226838146019508,0.6399955749511577,2.1310549494342013,-3.434000015258789,-9.013608316290401,2.1456082857728234,-6.223804165774595,-0.6441958647429828,7.2534070410168,1.5872785203323443,-29.882933315552364,2.789804150515806,6,2.989999771118164,0.5849990844726562,3.0674991607666016,15.974998474121094,-16.25,4,-0.12960629200372176,-1.4235507425243423,64.08999633789061,-1.1226427995623884,63.5,-1.000000000000071,65.90000152587889,-0.12960629200372176
940,2000-06-26,63.540000915527344,64.58999633789061,63.4000015258789,63.5099983215332,3585940.0,0.0006299356775960607,-8.520103761348299,-0.06000518798828125,21.376796570972843,43.71242320126169,2.5318178017242445,3.8956071071549445,3.729871348116518,16.144700425705707,7.083675657529167,1.1899948120117116,1.2915000813147657,-3.4499992370605526,-8.858714108826746,1.9587156347056407,-6.154356672943649,-0.7456418011774559,6.775201748804818,4.827562620196019,-20.876893987834272,2.7043574358830975,6,2.924999237060547,0.5449981689453125,-0.025003433227546168,13.279996871948242,-16.799999237060547,0,-0.23213723304173772,1.1999969482421875,63.5,-1.4235507425243423,64.08999633789061,-1.1226427995623884,63.5,-0.23213723304173772
941,2000-06-27,63.5,63.849998474121094,63.40999984741211,63.849998474121094,5910359.0,-0.0006295391084510937,1.5142888283378746,-11.665607120152576,29.092695714067347,39.55701218398453,2.408048876649943,4.0237707218506245,3.554233830348494,15.954623101118187,6.316249149063497,0.4399986267089844,0.6589904480089501,-3.4150001525878935,-8.979264593257412,2.149264288081625,-6.197132372922653,-0.6328679322531343,6.261986573255896,4.347768397658398,-20.483647462964527,2.782132220334761,6,2.9650001525878906,1.319997787475586,-0.595001220703125,12.70999908447267,-17.950000762939453,1,-0.21637797918845347,-8.520103761348299,63.540000915527344,1.1999969482421875,63.5,-1.4235507425243423,64.08999633789061,-0.21637797918845347
942,2000-06-28,63.59000015258789,63.68999862670898,63.47999954223633,63.61000061035156,7055066.0,0.0014173252376046275,1.333368655293101,0.05714441416893733,29.980260625949086,35.77079481152566,1.8353920161139996,3.9047828810243743,3.297098129384011,15.564073466942347,5.953460748184949,0.20999908447264914,0.15745554964141206,-3.1795000076294,-8.938244919405832,2.579244904147032,-6.058872463517616,-0.3001275517411841,5.663027616877841,15.966340759737829,-8.885668343306378,2.8793724558882174,6,2.354999542236328,1.2299976348876953,-0.6850013732910156,12.395000457763672,-18.299999237060547,2,-0.20349109287087142,1.5142888283378746,63.5,-8.520103761348299,63.540000915527344,1.1999969482421875,63.5,-0.20349109287087142
943,2000-06-29,58.70000076293945,63.5099983215332,57.61999893188477,63.5099983215332,11654789.0,-0.07689887368948889,1.4490654383493822,240.4943734503147,22.73746505926178,31.171818681240865,5.9302785360388555,8.45651663119277,7.8852240125775666,20.130020603770063,6.398332205155391,5.970001220703118,-0.6546443899039645,-7.5794994354248075,-14.304865723703344,-0.8541331471462783,-10.942182579564076,-4.216816291285539,10.084784907039335,15.495010516418201,-11.28101537960087,3.3626831441392655,6,3.4099979400634908,7.084997177124023,4.159999847412109,15.634998321533217,-12.979999542236321,3,-0.15775131202514103,1.333368655293101,63.59000015258789,1.5142888283378746,63.5,-8.520103761348299,63.540000915527344,-0.15775131202514103
944,2000-06-30,59.79999923706055,60.59000015258789,57.70000076293945,58.599998474121094,4417127.0,0.018739326402455125,1.0791343115232566,-0.24948053472407272,28.610908776472442,28.56895657747839,3.9508561895622947,6.65827592725482,6.4899101326132325,18.75538122747861,7.350029104204814,2.8899993896484375,-1.4647514451001058,-5.819500923156738,-12.356069067412307,0.71706722109883,-9.087784995284522,-2.551216851028954,7.868307759108845,31.276917022915,1.8032985169952482,3.268284072127786,6,2.160001754760742,5.98499870300293,2.9050025939941406,14.534999847412124,-13.439998626708984,4,-0.21488292036895906,1.4490654383493822,58.70000076293945,1.333368655293101,63.59000015258789,1.5142888283378746,63.5,-0.21488292036895906
945,2000-07-03,58.5,60.54999923706055,56.63999938964844,60.5,4904718.0,-0.02173911795394945,2.723812084243109,-1.666665607029211,25.44867979543399,26.023780204965597,4.589039306438856,7.285081271317324,7.473399095180525,19.799132716150922,8.249704287091003,3.9099998474121094,-2.28180080194214,-6.455000114440921,-13.052175450816279,0.1421752219344441,-9.7535877826286,-3.156412446253242,8.163476189740933,25.797515208527994,-3.957169474103747,3.298587668187681,7,2.6699981689453125,6.7949981689453125,4.2050018310546875,15.83499908447267,-13.759998321533203,0,-0.1923076923076923,1.0791343115232566,59.79999923706055,1.4490654383493822,58.70000076293945,1.333368655293101,63.59000015258789,-0.1923076923076923
946,2000-07-04,56.0,57.349998474121094,55.25,57.0,8030735.0,-0.042735042735042694,1.4705908752277603,0.5,13.630769618194051,23.47297878549244,6.187749606377032,9.032127947129752,9.671604170215588,22.078437751482582,9.31974953284726,3.25,-3.264044664662933,-8.182999992370611,-15.186007159807033,-1.1799928249341818,-11.68450357608883,-4.6814964086524,9.460658973729835,8.88625737007316,-15.128699201241574,3.5015035837182134,7,3.9199981689453054,8.599998474121094,6.337501525878906,18.33499908447267,-9.299999237060547,1,-0.16535711288452148,2.723812084243109,58.5,1.0791343115232566,59.79999923706055,1.4490654383493822,58.70000076293945,-0.16535711288452148
947,2000-07-05,57.45000076293945,58.66999816894531,56.11999893188477,56.4900016784668,6939688.0,0.025892870766776044,-1.9999910242659138,-0.9599990844726562,20.838028806389588,23.593250918265277,4.23462180725528,7.137651001088187,7.851130003889452,20.397966019981837,10.344205479010418,2.6699981689453125,-3.814845089071376,-6.218499374389651,-13.621725731347226,1.1847269825679305,-9.920112552868446,-2.516886195910864,6.581165954468204,26.6343972153628,7.093661198048768,3.70161317847879,7,2.4699974060058523,7.149997711181641,5.007501602172859,16.884998321533217,-8.799999237060554,2,-0.20713666436633893,1.4705908752277603,56.0,2.723812084243109,58.5,1.0791343115232566,59.79999923706055,-0.20713666436633893
948,2000-07-06,58.45000076293945,59.34000015258789,56.61000061035156,57.1500015258789,4901021.0,0.017406440151783054,-1.2941162328118314,1.354167163372521,23.814704119605622,23.947812120705194,2.6266774604630214,5.7055995388921446,6.620037499073192,19.139035918399244,11.093878549867128,2.729999542236328,-4.31820582157178,-4.758499336242679,-12.262677036560461,2.745678364075104,-8.510588186401577,-1.0064104860837872,4.351802614031129,59.92510620788385,44.64785266980865,3.752088850158893,7,1.4699974060058523,6.149997711181641,4.48750114440918,15.884998321533217,-10.10000228881836,3,-0.22514969504938454,-1.9999910242659138,57.45000076293945,1.4705908752277603,56.0,2.723812084243109,58.5,-0.22514969504938454
949,2000-07-07,58.45000076293945,58.45000076293945,58.45000076293945,58.45000076293945,0.0,0.0,1.0,0.0,27.15970881209695,24.590357925274535,2.050649860125084,5.388004626088346,6.33936967676523,18.84554280984021,11.80147519439231,0.0,-4.40980102869554,-4.381499481201175,-12.053036105630866,3.290037143228517,-8.217267793416013,-0.5457311689863289,3.2945501412552503,60.37738157702487,43.80460435853173,3.8357683122148445,7,1.0999984741210938,6.149997711181641,4.837501525878906,15.884998321533217,-8.85000228881836,4,-0.21779297478312176,-1.2941162328118314,58.45000076293945,-1.9999910242659138,57.45000076293945,1.4705908752277603,56.0,-0.21779297478312176
950,2000-07-10,61.349998474121094,62.43000030517578,60.79999923706055,61.5,3617233.0,0.04961501579689287,-1.608001708984375,-100.0,37.95657745777478,25.575233674575365,-1.332830214875898,2.2372725094235903,3.1866156075561634,15.69004616399161,12.045015695260162,3.979999542236328,-4.253520761085042,-1.2495018005371108,-8.798520738809984,6.299517137735762,-5.024011269673551,2.5250076685993292,-6.099998474121094,84.9581924073714,65.69561140824258,3.7745094691364374,7,-1.8799991607666016,3.25,3.3550024032592773,12.985000610351577,-12.849998474121094,0,-0.2443357495777717,1.0,58.45000076293945,-1.2941162328118314,58.45000076293945,-1.9999910242659138,57.45000076293945,-0.2443357495777717
951,2000-07-11,59.81000137329102,61.20000076293945,58.599998474121094,60.79999923706055,4991730.0,-0.025101827858719172,1.9050290044710787,6.599918620619453,39.76705152891608,26.662654886016135,-0.414940049789287,3.4542527306257327,4.334371246090932,16.993333053429858,12.863706379312385,2.75,-4.144422100200202,-2.471998786926264,-9.924013791215053,4.980016217362525,-6.198006289070655,1.2540087152181343,-4.416401367187504,58.4786313522102,35.35986716890313,3.726007502144396,7,-0.43000221252442117,4.604999542236321,5.132498741149895,14.524997711181648,-12.86000061035157,1,-0.25196454353458586,-1.608001708984375,61.349998474121094,1.0,58.45000076293945,-1.2941162328118314,58.45000076293945,-0.25196454353458586
952,2000-07-12,57.93000030517578,60.209999084472656,57.540000915527344,60.1500015258789,4182640.0,-0.03143288789414378,1.282053288469815,2.2424303141930255,34.057974734530944,27.92048929437938,0.6456549754653267,4.794864191751813,5.959834997326432,18.592791354305334,14.00895149843089,2.6699981689453125,-4.130735250630536,-3.8534997940063462,-11.052731089102053,3.345731501089361,-7.453115441554203,-0.2538841464584962,-2.3956722930908185,22.680408316827013,-1.683912448612503,3.5996156475478527,7,0.9099998474121094,4.619998931884773,7.590000152587891,16.40499877929689,-10.740001678466804,2,-0.1938546432431656,1.9050290044710787,59.81000137329102,-1.608001708984375,61.349998474121094,1.0,58.45000076293945,-0.1938546432431656
953,2000-07-13,57.93000030517578,57.93000030517578,57.93000030517578,57.93000030517578,0.0,0.0,1.0,-0.0,35.13080361616275,28.644922054344974,0.5866349210239434,4.2387776717037795,5.799020080305041,18.26948258967751,15.175988614645942,0.0,-4.375254497177046,-3.362499809265138,-10.1775936347302,3.4525940161999245,-6.770046721997673,0.045047103467389604,-2.257758847228999,7.975448636538096,-18.473990354719874,3.4075469127325295,7,0.9099998474121094,4.459999084472663,7.497499465942383,16.40499877929689,-11.9000015258789,3,-0.1601933148698388,1.282053288469815,57.93000030517578,1.9050290044710787,59.81000137329102,-1.608001708984375,61.349998474121094,-0.1601933148698388
954,2000-07-14,59.599998474121094,61.0,58.45000076293945,58.0,4505591.0,0.028827863976311763,-6.285743869209809,100.0,40.32415569815916,30.297752710203323,-1.2457173373498875,2.005293004187692,3.882102712892774,16.282604319553286,15.8123057104462,3.0699996948242188,-4.638779766212565,-1.2695016860961914,-7.323697346652068,4.784693974459678,-4.29659951637413,1.757596144181747,-3.7926018392297323,42.12674469764815,12.407651369285826,3.027097830277935,7,-0.7599983215332031,2.790000915527351,6.380000114440918,14.590003967285156,-15.930000305175781,4,-0.18875839409433648,1.0,57.93000030517578,1.282053288469815,57.93000030517578,1.9050290044710787,59.81000137329102,-0.18875839409433648
955,2000-07-17,60.68000030517578,60.68000030517578,59.58000183105469,58.0,3731626.0,0.01812083655545127,5.583294921719781,1.6750017881410486,43.41121378710418,33.606690951193336,-2.2171200039409484,0.5502582048767977,2.656130480406503,14.968621259519239,16.283463265390846,1.0999984741210938,-4.3222782195814915,0.06650028228759908,-5.525193449117481,5.658194013692686,-2.7293465834149444,2.8623471479901426,-4.740151596878732,85.79233662724465,50.680186441508305,2.795846865702542,7,-1.4050006866455078,1.7099990844726634,5.44999885559082,10.930000305175781,-18.630001068115234,0,-0.1825972606349774,-6.285743869209809,59.599998474121094,1.0,57.93000030517578,1.282053288469815,57.93000030517578,-0.1825972606349774
956,2000-07-18,60.9900016784668,61.6500015258789,60.02999877929688,60.02999877929688,2613331.0,0.005108789909886946,-2.3749955296651626,0.3582099962137684,43.987051199530235,36.17880455043119,-1.9499050457228932,-0.15436286020875656,2.2007513552598965,14.406502037231292,16.672152249666688,1.620002746582017,-4.137832424999409,0.6220016479492188,-4.393924244711755,5.6379275406102,-1.8859612983812681,3.1299645942797056,-4.920349938232171,83.9416119367523,44.49059365169615,2.50796294633049,7,-1.470001220703125,1.3999977111816477,5.914997100830078,9.264999389648438,-18.59000015258789,1,-0.20478769199438362,5.583294921719781,60.68000030517578,-6.285743869209809,59.599998474121094,1.0,57.93000030517578,-0.20478769199438362
957,2000-07-19,60.4000015258789,61.349998474121094,59.56999969482422,61.18999862670898,3276037.0,-0.009673719238414202,2.2072142663215835,-0.8229111615320792,54.90762461696089,39.63357349458177,-1.002907308577477,0.20183340560395635,2.8350732156865917,14.644347472290313,16.633485384069203,1.779998779296875,-3.7667211009283363,0.18700141906737855,-4.608144930119202,4.982147768253959,-2.210571755525912,2.584574593660669,-4.203142814345448,66.39786048877325,22.928599567265046,2.397573174593292,7,-0.41500091552733664,1.9899978637695455,6.347497940063484,9.354999542236335,-17.030002593994126,2,-0.22268212621115047,-2.3749955296651626,60.9900016784668,5.583294921719781,60.68000030517578,-6.285743869209809,59.599998474121094,-0.22268212621115047
958,2000-07-20,57.16999816894531,58.4000015258789,55.95000076293945,57.75,10994635.0,-0.053476875419442904,1.6063770209726762,0.7341822273085039,43.23907206953301,41.420169412074664,2.2645779066257745,3.0428340740800905,5.931254845881185,17.381841436189205,16.948178617353953,4.450000762939446,-2.9901126289787925,-2.6970020294189467,-7.30941611837963,1.9154120595417368,-5.003209073899285,-0.39079498493860854,5.260002136230469,21.403460398428372,-22.63282583342015,2.3062070444803404,7,2.0200023651123047,5.220001220703132,9.57750129699707,12.19000244140625,-12.869998931884766,3,-0.1745670782207137,2.2072142663215835,60.4000015258789,-2.3749955296651626,60.9900016784668,5.583294921719781,60.68000030517578,-0.1745670782207137
959,2000-07-21,55.27000045776367,57.349998474121094,54.68000030517578,57.75,8504236.0,-0.03323417477759716,2.1785758887922597,4.2758477809055275,41.94513799216018,41.86334280478415,4.096886572008458,4.5267354261529675,7.6758173197261215,18.71707687598162,17.389469788219934,2.6699981689453125,-2.4309103697376386,-4.185499763488771,-8.900544042821878,0.5295445158443357,-6.543021903155321,-1.8279776238222212,7.030399856567385,8.464850061078938,-36.31379553436835,2.3575221396665533,7,2.895000457763672,6.314998626708984,11.477499008178711,14.09000015258789,-10.420001983642578,4,-0.16717933059414092,1.6063770209726762,57.16999816894531,2.2072142663215835,60.4000015258789,-2.3749955296651626,60.9900016784668,-0.16717933059414092
960,2000-07-24,48.790000915527344,54.0,47.95000076293945,53.20000076293945,22160544.0,-0.11724261784995327,1.013311456472134,1.7782260731529864,34.997920410457,41.33343934717759,9.619478678322693,10.377081857098197,14.021493907028955,24.57931942261891,18.518719117764633,7.319999694824219,-2.137382748029097,-9.927999305725095,-16.28230835607964,-3.5736902553705505,-13.105153830902367,-6.750844780547823,13.205583398437504,6.131387633643181,-41.40337658428827,3.1771545251772704,7,6.010000228881836,8.484998703002937,17.864999771118164,20.56999969482422,-4.1000022888183665,0,-0.10493959111512541,2.1785758887922597,55.27000045776367,1.6063770209726762,57.16999816894531,2.2072142663215835,60.4000015258789,-0.10493959111512541
961,2000-07-25,49.7599983215332,51.43000030517578,48.54999923706055,49.5,24048116.0,0.019881069641406013,-1.6666678440424492,-0.05895653753497887,33.67302773633715,41.29066745848939,7.905294404768227,8.774829214275357,12.79221045569281,23.033246886057384,19.708994484273887,2.8800010681152344,-1.9713624076215055,-8.271001815795898,-15.375200729936353,-1.166802901655437,-11.823101272866126,-4.718902358725671,11.392850979370124,13.507446774288596,-35.15622909485991,3.55209945707023,7,5.040002822875977,7.36500358581543,15.962501525878906,19.60000228881836,-6.349998474121094,1,-0.15494371673112017,1.013311456472134,48.790000915527344,2.1785758887922597,55.27000045776367,1.6063770209726762,57.16999816894531,-0.15494371673112017
962,2000-07-26,50.6500015258789,51.29999923706055,49.70000076293945,50.68000030517578,10142897.0,0.01788591708936127,1.5196892965919946,-0.11538066522883728,33.36177539666586,41.094108767434186,6.564334489301601,7.236718261404853,11.775257017375843,21.651919669168144,20.96359381061571,1.5999984741210938,-2.2062915764622204,-6.733998680114752,-14.060019810522029,0.5920224502925322,-10.397009245318394,-3.07098811491111,9.710676862746595,25.83732598867267,-20.517766139880177,3.663010565203642,7,4.1499996185302805,6.174997329711921,14.992498397827156,18.709999084472663,-7.400001525878899,2,-0.16288252224009847,-1.6666678440424492,49.7599983215332,1.013311456472134,48.790000915527344,2.1785758887922597,55.27000045776367,-0.16288252224009847
963,2000-07-27,49.43999862670898,51.72999954223633,49.31000137329102,50.20000076293945,7705899.0,-0.023889493834500453,-3.7451100655981016,25.334435401825367,31.72413472921839,40.138550881996316,7.200601970223772,8.134473707076054,12.894502075279199,22.360171120058062,20.762917348638002,2.4199981689453054,-2.4565899393133037,-7.481001472473153,-15.58588243543192,0.6238794904856064,-11.533441953952533,-3.4285609909937733,10.176039104375356,15.851044963522886,-27.543501895403928,4.052440481479381,7,5.360002517700202,6.829999923706055,15.847500801086433,16.670001983642585,-3.239997863769524,3,-0.12277507814381305,1.5196892965919946,50.6500015258789,-1.6666678440424492,49.7599983215332,1.013311456472134,48.790000915527344,-0.12277507814381305
964,2000-07-28,46.95000076293945,49.79999923706055,46.83000183105469,49.68000030517578,7821649.0,-0.05036403586031557,1.0,3.592094564071642,20.297036480872762,37.57030895908172,8.613269680951682,10.13188903228476,15.416389448274359,24.291321664506313,20.709519276687576,2.9699974060058594,-2.5138185488650535,-9.328499412536623,-18.446431679875204,-0.21056714519804132,-13.887465546205917,-4.769533278867328,11.966074750056187,1.673625697765236,-34.95713410956083,4.558966133669292,7,7.290000915527344,8.759998321533196,18.337498664855957,19.15999984741211,2.05999755859375,4,-0.056443056077023934,-3.7451100655981016,49.43999862670898,1.5196892965919946,50.6500015258789,-1.6666678440424492,49.7599983215332,-0.056443056077023934
965,2000-07-31,47.25,48.16999816894531,46.599998474121094,47.0,6657205.0,0.006389760003951972,-1.9904669175882463,-0.091575106930314,22.695653717098423,35.20459812770041,6.937428717651663,9.429298971296205,15.141139884212294,23.428546060691062,20.440021728574447,1.5699996948242188,-2.637527660322121,-8.466000175476076,-18.361771743481,1.4297713925288562,-13.413885959478542,-3.5181143914736097,10.699189618440364,12.670592408233498,-20.320950613925795,4.947885784002466,7,6.724998474121094,8.344997406005852,18.03749942779541,17.904998779296875,-0.18000030517578125,0,-0.0507936830873843,1.0,46.95000076293945,-3.7451100655981016,49.43999862670898,1.5196892965919946,50.6500015258789,-0.0507936830873843
966,2000-08-01,46.7400016784668,47.88999938964844,46.349998474121094,47.79999923706055,5794399.0,-0.01079361527054401,1.4838767235385686,-4.239990234375,24.1331528568342,31.78521237657522,5.826175981180249,9.707710824857557,15.588265264125411,23.521171992817443,19.884895568693295,1.5400009155273438,-3.053422338323088,-8.512998580932617,-19.188602008437044,2.16260484657181,-13.85080029468483,-3.1751968671804036,10.074268825541637,7.2491287530976685,-25.929432041986995,5.337801713752212,8,5.634998321533203,8.359996795654297,18.534997940063477,18.414997100830078,-0.18000030517577414,1,-0.0438597128399818,-1.9904669175882463,47.25,1.0,46.95000076293945,-3.7451100655981016,49.43999862670898,-0.0438597128399818
967,2000-08-02,45.54999923706055,47.52000045776367,45.31999969482422,47.0,6792939.0,-0.025460042761497936,-1.303665904392894,1.3679283986871653,22.874673172267975,29.52250138799021,5.239132680492133,10.498761012639775,16.767970235811255,24.381800970690023,19.889884479640827,2.200000762939453,-3.7293695938533062,-9.108000946044925,-20.565853517719077,2.3498516256292277,-14.836927231882001,-3.3790746602078485,10.00855862336141,3.588136469756472,-31.424404615998668,5.728926285837074,8,5.784999847412109,8.954999923706055,20.09249973297119,19.604999542236328,0.15999984741210938,2,-0.046981326575024074,1.4838767235385686,46.7400016784668,-1.9904669175882463,47.25,1.0,46.95000076293945,-0.046981326575024074
968,2000-08-03,45.290000915527344,45.97000122070313,44.560001373291016,45.5,7890425.0,-0.005707976419056959,1.4521703940079298,0.14482687860587357,16.581048316402075,26.70426920179487,4.064120161076914,10.247699119798995,16.8725906708665,24.27068601211201,20.203211431890765,1.4099998474121165,-4.550174578913662,-8.709999275207522,-20.74776610310323,3.3277675526881865,-14.728882689155377,-2.691115861259668,8.835158801710932,13.931294653452083,-19.347676872652627,6.018883413947854,8,3.989999771118164,8.744998931884766,20.09249782562256,19.86499786376953,-0.6399993896484375,3,-0.04504307516646444,-1.303665904392894,45.54999923706055,1.4838767235385686,46.7400016784668,-1.9904669175882463,47.25,-0.04504307516646444
969,2000-08-04,45.72000122070313,46.79999923706055,45.25,45.599998474121094,6804794.0,0.009494376164350449,-2.780487351017408,-0.5714441416894072,13.969177396267256,24.36774220021823,2.388128343000062,9.291478981055903,16.25193190644388,23.431580751516,20.403013678369064,1.5499992370605469,-5.699223452692053,-7.643498992919916,-20.031654854973887,4.7446568691340545,-13.837576923946905,-1.4494210618929273,6.874733161503585,32.13298828432537,5.2695452175936595,6.194077931026985,8,2.4249992370605398,7.774999618530266,18.227497100830078,19.345001220703118,-2.9099998474121165,4,0.010498677371403087,1.4521703940079298,45.290000915527344,-1.303665904392894,45.54999923706055,1.4838767235385686,46.7400016784668,0.010498677371403087
970,2000-08-07,46.36000061035156,47.04999923706055,46.0,46.29999923706055,5571609.0,0.013998236495204264,-2.1818166054966333,0.4999999999999704,15.315313033982989,22.32799612217888,1.5278542799958004,7.874622138465284,15.416075811484404,22.305402294772648,22.013112182558896,1.3299980163574148,-6.430115463574381,-6.253999710083008,-18.41948390731622,5.911484487150204,-12.336741808699614,-0.17125761146640173,4.949176490428641,54.054063342341216,32.98915735043798,6.082742098616605,8,1.7849998474121094,7.135000228881836,17.51249885559082,18.705001831054688,-3.950000762939453,0,0.057161295864822215,-2.780487351017408,45.72000122070313,1.4521703940079298,45.290000915527344,-1.303665904392894,45.54999923706055,0.057161295864822215
971,2000-08-08,44.7400016784668,46.47000122070313,44.7400016784668,46.47000122070313,5248346.0,-0.03494389367033446,-1.0000000000000082,-28.832665776591128,14.602168617560167,20.243595368944913,2.6383298723079633,8.756686681339971,16.734181472481787,23.461750355277275,23.220685777518256,1.7299995422363352,-7.107387483887116,-7.1204986572265625,-19.276133748546172,5.035136434093047,-13.198316202886367,-1.0426811115667576,5.489307305915133,6.081093271954492,-8.867411601566102,6.077817545659805,8,3.404998779296875,8.754999160766602,18.492496490478516,20.325000762939453,-2.3300018310546875,1,0.05207863050838557,-2.1818166054966333,46.36000061035156,-2.780487351017408,45.72000122070313,1.4521703940079298,45.290000915527344,0.05207863050838557
972,2000-08-09,46.70000076293945,47.43999862670898,45.20000076293945,45.20000076293945,8003247.0,0.043808650222201484,-1.9866638183593655,-0.8670522525462524,24.892086120334767,19.484478856846735,0.06604467032528305,6.231731011940383,14.440483210814861,21.079758596128144,24.073907804191084,2.6999969482421804,-7.05139764830151,-4.598999595642091,-16.610780985271624,7.412781793987442,-10.604890290456858,1.4068910991726753,2.6222190036679294,74.30560522614043,57.68789910460768,6.0058906948147674,8,0.4799995422363281,6.795000076293945,15.55999755859375,18.365001678466797,-3.700000762939453,2,-0.0029978455537742477,-1.0000000000000082,44.7400016784668,-2.1818166054966333,46.36000061035156,-2.780487351017408,45.72000122070313,-0.0029978455537742477
973,2000-08-10,48.6500015258789,49.849998474121094,46.34000015258789,46.70000076293945,10879886.0,0.041755904305829095,-1.6292102725291995,1.3000005086262973,34.16268024674703,21.025105941943874,-2.243756907528592,3.7427414906165026,12.10808645356709,18.743561081268176,24.613125811666155,3.509998321533203,-7.000950869084377,-2.1849988937377987,-13.829603276793499,9.459605489317902,-8.007301085265652,3.637303297790055,-4.0900001525878835,76.51667904639959,56.4359278533266,5.822302191527852,8,-1.4450016021728445,4.844999313354499,13.609996795654304,16.41500091552735,-5.409999847412102,3,-0.06043170296392153,-1.9866638183593655,46.70000076293945,-1.0000000000000082,44.7400016784668,-2.1818166054966333,46.36000061035156,-0.06043170296392153
974,2000-08-11,48.349998474121094,49.4000015258789,47.5099983215332,48.599998474121094,6914126.0,-0.00616655791055265,1.0432399663483032,-0.12820507804476347,48.505426613730826,23.89285848601414,-1.9269155893970122,3.3273011154378622,11.869252627368809,18.581446653550515,26.205110111835854,1.890003204345696,-7.034800891345128,-1.922501945495604,-12.849116215284496,9.004112324293288,-7.385809080390054,3.5408051893988457,-3.6841971588134754,70.64577415634297,46.78462305111684,5.463307134894448,8,-1.144998550415039,5.145002365112305,13.90999984741211,16.715003967285156,-6.30999755859375,4,-0.07652527538801435,-1.6292102725291995,48.6500015258789,-1.9866638183593655,46.70000076293945,-1.0000000000000082,44.7400016784668,-0.07652527538801435
975,2000-08-14,49.599998474121094,50.47999954223633,48.25,48.25,6362104.0,0.025853154900698838,-2.303706759651195,-5.399993896484375,49.46666731092648,26.70769342535773,-3.138566158029107,1.2697550756505223,10.122839064482058,16.894260387747323,27.72784190906196,2.229999542236328,-6.887595097223013,-0.11850185394287394,-9.885305512777371,9.648301804891624,-5.001903683360126,4.764899975474378,-4.830513215637204,84.66896523307543,57.04033336627034,4.883401829417249,8,-2.079998016357422,3.8950023651123047,12.475000381469727,15.465003967285156,-7.439998626708984,0,-0.1368951070507144,1.0432399663483032,48.349998474121094,-1.6292102725291995,48.6500015258789,-1.9866638183593655,46.70000076293945,-0.1368951070507144
976,2000-08-15,48.5,50.099998474121094,48.11000061035156,50.0,4026978.0,-0.022177389273409398,1.3411781601457666,-1.1111123669799432,42.93227595235768,28.936315956478804,-1.96980313501804,1.4609609137939685,10.714690148233828,17.488756046246394,29.65627480542189,1.9899978637695312,-6.235671390487077,-0.5940002441406236,-8.798525932147271,7.610525443866024,-4.696263088143951,3.5082625998627037,-3.5020941701660107,62.5,33.213639862435244,4.102262844003324,8,-0.9799995422363281,4.605001449584961,13.534998893737793,16.56500244140625,-8.700000762939453,1,-0.12556701345542043,-2.303706759651195,49.599998474121094,1.0432399663483032,48.349998474121094,-1.6292102725291995,48.6500015258789,-0.12556701345542043
977,2000-08-16,46.95000076293945,48.9000015258789,46.75,48.63000106811523,5312876.0,-0.031958747155887535,-1.0673073396177901,1.120000203450516,41.99357364379501,31.75992988174469,-0.22387178343328173,2.0571248251716554,11.847334425603336,18.55263832126559,31.681544613770264,2.150001525878899,-5.7348387237236835,-1.4714994430541992,-7.753781816625228,4.8107829305168295,-4.612640629839717,1.6696417437313187,-1.7328111846093677,14.734316431949107,-15.580187160224458,3.1411411867855157,8,0.6599998474121094,6.155000686645508,14.94749927520752,18.115001678466797,-7.700000762939453,2,-0.09669863347714891,1.3411781601457666,48.5,-2.303706759651195,49.599998474121094,1.0432399663483032,48.349998474121094,-0.09669863347714891
978,2000-08-17,47.18999862670898,47.93999862670898,45.349998474121094,46.709999084472656,10302012.0,0.00511177550307873,1.6161623751312622,-0.28571396133532245,50.90224791869469,35.86360438423662,-0.18552147738277114,1.0868374394498446,11.187066737963058,17.92198018926552,32.9285182470274,2.5900001525878835,-5.256564415484959,-0.7325016021728601,-5.489080451014949,4.024077246669229,-3.1107910265939083,1.645787822248188,3.290000915527351,35.86744190023923,1.8503310932135477,2.3782894244210455,8,0.42000198364258523,5.915002822875984,13.505001068115241,17.875003814697273,-8.539997100830071,3,-0.08878997136349753,-1.0673073396177901,46.95000076293945,1.3411781601457666,48.5,-2.303706759651195,49.599998474121094,-0.08878997136349753
979,2000-08-18,46.02999877929688,47.599998474121094,45.75,47.25,6512380.0,-0.024581476608807273,-1.0786513964373274,-2.5416716337251577,45.692084878115544,39.238801255806905,1.1433068123068395,1.6012007422205485,11.958167475662215,18.669431410345133,33.92888031483441,1.8499984741210938,-4.617553499314965,-1.4305013656616126,-4.7644060374369985,1.9034033061137734,-3.0974537015493055,0.23645097022608041,4.34740074157714,13.255363812733492,-22.49274955025065,1.6669523358876928,8,1.5800018310546804,7.075002670288079,14.585000991821282,18.6500015258789,-5.949996948242195,4,-0.06061258255094615,1.6161623751312622,47.18999862670898,-1.0673073396177901,46.95000076293945,1.3411781601457666,48.5,-0.06061258255094615
980,2000-08-21,43.66999816894531,46.25,43.54999923706055,46.25,7484840.0,-0.0512709248954627,1.0930223617986432,2.114753483252883,40.41223038295893,42.10658589640677,3.443749763750837,3.7502327428099065,13.893827305835558,20.735491001114397,33.837312653017285,2.700000762939453,-3.86380922112253,-3.534501838684079,-7.2076041625421325,0.13860048517397416,-5.371053000613102,-1.697950676755056,6.606853330993651,1.832044974994802,-35.97104453907968,1.8365511619290265,8,3.345001220703125,8.930002212524414,16.94500160217285,20.415000915527344,-5.269996643066406,0,-0.03732533367901758,-1.0786513964373274,46.02999877929688,1.6161623751312622,47.18999862670898,-1.0673073396177901,46.95000076293945,-0.03732533367901758
981,2000-08-22,42.04999923706055,44.47999954223633,41.400001525878906,43.97999954223633,9586018.0,-0.03709638195123133,1.1023875055007148,0.7480616028814251,39.35522778437021,43.713601636855145,5.187572641954695,5.0204003569226785,15.056431307251898,22.062556897825516,33.90677347410801,3.079998016357422,-3.111150009293766,-4.769000816345212,-8.902346230988528,-0.6356554017018965,-6.83567352366687,-2.7023281090235542,7.957778172363277,8.66663614908855,-32.082034359064,2.0666727073216595,8,3.8900012969970703,9.47500228881836,18.78250026702881,22.03499984741211,-3.3499984741210938,1,0.0026159479749672254,1.0930223617986432,43.66999816894531,-1.0786513964373274,46.02999877929688,1.6161623751312622,47.18999862670898,0.0026159479749672254
982,2000-08-23,42.400001525878906,42.900001525878906,41.349998474121094,42.0,8827418.0,0.00832347907654385,1.2142876605577082,-0.20725464384964165,41.2583194099565,44.502005988322864,4.652757760747711,4.237918715078791,14.187576738670572,21.412455727782984,33.98369186008079,1.5500030517578125,-2.394697175125529,-4.006498527526858,-8.176553082484162,0.16355602743044528,-6.09152580500551,-1.9214712500482065,7.091309330532219,15.93327810994781,-27.04238281033521,2.085027277478653,8,3.5149974822998047,8.949996948242188,18.55499839782715,21.68499755859375,-2.7800025939941335,2,-0.06132080649175076,1.1023875055007148,42.04999923706055,1.0930223617986432,43.66999816894531,-1.0786513964373274,46.02999877929688,-0.06132080649175076
983,2000-08-24,43.36999893188477,43.95000076293945,42.540000915527344,42.97000122070313,7482206.0,0.022877296488157617,-1.2380979772994682,0.9999904632932156,43.11657042766408,43.903244189871,3.190548211422218,2.940623020107431,12.70413663482885,20.08858924953578,34.04782761456112,1.5499992370605469,-1.4372804185041588,-2.7330011367797766,-6.856755605471953,1.3907533319124,-4.7948783711258685,-0.6711239024336848,5.470006933943154,32.320007324218864,-11.530348414786566,2.06187723434609,8,2.545000076293938,6.505001068115227,17.817501068115227,20.715000152587884,-4.399997711181641,3,-0.09499651909965412,1.2142876605577082,42.400001525878906,1.1023875055007148,42.04999923706055,1.0930223617986432,43.66999816894531,-0.09499651909965412
984,2000-08-25,44.29999923706055,46.0,43.45000076293945,43.849998474121094,10768988.0,0.021443401615858892,-3.0800112305030227,1.1250083446980172,44.06681522600656,43.30326062487991,1.816683680477233,1.8992894787331238,11.250920563608034,18.799030650420477,33.337456528578436,2.6300010681152273,-0.8954092152310551,-1.6705007553100586,-5.849588877429369,2.5085873668092518,-3.7600448163697138,0.4190433057495966,3.940806037430832,60.20407845506366,16.91555018604449,2.089544061059655,8,1.4249992370605469,5.049999237060547,16.49000072479248,19.78499984741211,-4.700000762939453,4,-0.12753945391617427,-1.2380979772994682,43.36999893188477,1.2142876605577082,42.400001525878906,1.1023875055007148,42.04999923706055,-0.12753945391617427
985,2000-08-28,44.849998474121094,45.68999862670898,44.18000030517578,44.20000076293945,7479348.0,0.01241533287884189,-3.376815440156106,1.4444369092527445,50.3376206728996,44.126076704940125,0.5833887702059712,1.2229715183080785,10.246166548616529,17.8666669987622,32.548391383587614,1.509998321533196,-0.722724338020555,-1.0005014419555636,-5.162689537954286,3.1616866540431587,-3.081595489954921,1.080592606043794,2.839542256340664,75.26879250514779,26.147122475744595,2.081094047999361,8,0.27500152587890625,2.825000762939453,15.025001525878906,19.235000610351562,-5.25,0,-0.10635444382052195,-3.0800112305030227,44.29999923706055,-1.2380979772994682,43.36999893188477,1.2142876605577082,42.400001525878906,-0.10635444382052195
986,2000-08-29,44.68999862670898,45.20000076293945,44.08000183105469,44.88999938964844,7470001.0,-0.003567443764896372,1.7316930205294963,-0.30769456491758385,43.06417380068688,44.245032277928104,0.1632746097853115,1.287527923517736,9.936952604573712,17.70176210559417,31.681534251251193,1.1199989318847656,-0.9336163805025279,-1.0580011367797937,-5.228915980955058,3.112913707395471,-3.1434585588674224,1.027456285307835,2.4923787232455297,71.82793670065696,24.82229886226873,2.0854574220876305,8,-0.04500007629393821,1.8500003814697337,11.34750175476075,16.260000228881843,-4.54999923706054,1,-0.14074731022862141,-3.376815440156106,44.849998474121094,-3.0800112305030227,44.29999923706055,-1.2380979772994682,43.36999893188477,-0.14074731022862141
987,2000-08-30,43.40999984741211,45.43999862670898,43.150001525878906,44.34000015258789,6970346.0,-0.02864172787268504,-2.158623338630064,4.649983787598301,31.041956437910812,42.038333224507674,0.9927107242955628,2.5286270600334575,10.800560782660689,18.69880615626751,30.6753408801254,2.289997100830071,-1.324570601444691,-2.2309999465942383,-6.531099824435302,2.069099931246825,-4.38104988551477,-0.08095000767370664,3.3057871924757265,25.14448445345076,-17.379347690745302,2.150049938920531,8,1.0649986267089844,3.1299991607666016,12.552501678466797,17.53999900817871,-3.25,2,-0.10850032483364414,1.7316930205294963,44.68999862670898,-3.376815440156106,44.849998474121094,-3.0800112305030227,44.29999923706055,-0.10850032483364414
988,2000-08-31,43.25,43.77999877929688,42.31999969482422,43.77999877929688,7851795.0,-0.00368578318301116,4.509443196867502,0.5698909735268377,31.35964471987613,40.445839873592185,0.5979254046639397,2.6645730401121313,10.514705489084847,18.54921524391264,29.56074665094013,1.4599990844726634,-1.5573197498436286,-2.2889997482299833,-6.7189737216041365,2.14097422514417,-4.5039867349170635,-0.07401276154290315,3.036523954626496,25.271745327514537,-13.129130144776525,2.214986986687078,8,0.5499992370605469,3.289999008178711,12.5625,17.69999885559082,-4.950000762939453,3,-0.08393066053445608,-2.158623338630064,43.40999984741211,1.7316930205294963,44.68999862670898,-3.376815440156106,44.849998474121094,-0.08393066053445608
989,2000-09-01,46.20000076293945,46.83000183105469,43.099998474121094,43.70000076293945,12207191.0,0.06820811012576766,-1.016215536314842,-4.716991996314786,38.94668673062693,40.28300168999974,-2.5987063180760046,-0.2610054460461626,7.162956539986979,15.377402954322989,28.27857800936152,3.7300033569335938,-1.6083780557666785,0.6370010375976562,-3.8022928963766702,5.076294971571983,-1.582645929389507,2.8566480045848195,-4.850002288818359,86.03102506195708,51.273434465854656,2.219646966987164,9,-2.1100006103515625,-0.2850017547607422,9.334999084472656,14.749998092651367,-8.69000244140625,4,-0.15649349400089307,4.509443196867502,43.25,-2.158623338630064,43.40999984741211,1.7316930205294963,44.68999862670898,-0.15649349400089307
990,2000-09-04,49.0099983215332,49.2599983215332,46.70000076293945,46.97999954223633,9042872.0,0.06082245697380739,1.0237144614790779,0.81199951171875,51.49209638576808,41.63154264571061,-5.108812001730385,-3.0169743535940228,3.9742904887105723,12.34387455024551,26.723663901776852,3.05999755859375,-1.7943958150120167,3.3144987106323214,-1.3760356550882378,8.00503307635288,0.9692315277720382,5.6597658934926045,-7.5503997802734375,96.39769381166936,62.45807974806689,2.34526718286028,9,-3.7049999237060547,-3.094999313354492,5.965002059936523,11.380001068115234,-11.829998016357422,0,-0.19200163578209506,-1.016215536314842,46.20000076293945,4.509443196867502,43.25,-2.158623338630064,43.40999984741211,-0.19200163578209506
991,2000-09-05,47.06999969482422,49.59000015258789,46.9000015258789,49.4900016784668,9642711.0,-0.03958373175166219,1.0534349033294221,-1.1921199206241826,50.34324653147181,42.640978992545655,-2.6617525860027555,-0.9417521277159295,5.506559891536298,14.02124459121356,24.80129910652235,2.6899986267089915,-1.8626638950982013,1.258000183105466,-3.4483251163418345,5.964325482552766,-1.0951624666181843,3.611162832829116,-5.298385162353519,65.3369972614988,27.771402268229302,2.35316264972365,9,-1.114999771118164,-1.1550006866455078,7.714998245239258,13.204998016357422,-10.560001373291016,1,-0.15869983575811497,1.0237144614790779,49.0099983215332,-1.016215536314842,46.20000076293945,4.509443196867502,43.25,-0.15869983575811497
992,2000-09-06,46.56000137329102,47.06999969482422,46.04999923706055,46.5099983215332,6333982.0,-0.010834891116204393,-1.1030910806984426,-0.020662401145041705,48.225359086741776,43.208622176887616,-1.6758336406357444,-0.46670836290923035,5.591594852969038,14.288689573561264,23.316925594019633,1.0200004577636719,-1.6475660964433487,0.7550018310546918,-3.9461759661926763,5.45617962830206,-1.5955870675689923,3.105590729678376,-4.319283703613294,58.3218901167865,19.692942407741164,2.3505888986236836,9,-0.605001449584968,-0.6450023651123118,7.177497863769524,13.589996337890618,-10.659999847412116,2,-0.13788663647517407,1.0534349033294221,47.06999969482422,1.0237144614790779,49.0099983215332,-1.016215536314842,46.20000076293945,-0.13788663647517407
993,2000-09-07,45.709999084472656,46.1500015258789,44.90999984741211,46.099998474121094,6842930.0,-0.018256062365710535,4.061174602186148,-7.799511748549395,49.082569409356054,43.76592819725978,-0.5129363020520685,0.15994340375580407,6.1556382714249125,14.85184915555989,22.919492629112177,1.6500015258789134,-1.2788777071467337,0.051999664306642046,-4.454437913871978,4.558437242485262,-2.201219124782668,2.305218453395952,-3.028324465820319,40.21571549066457,-1.5557829162720864,2.253218789089311,9,0.24500083923339844,0.2049999237060547,7.210000038146973,13.924999237060547,-9.80999755859375,3,-0.1214176186440975,-1.1030910806984426,46.56000137329102,1.0534349033294221,47.06999969482422,1.0237144614790779,49.0099983215332,-0.1214176186440975
994,2000-09-08,44.650001525878906,46.25,44.650001525878906,46.099998474121094,6615806.0,-0.02318962108563738,-1.2068990918370568,3.717946711530185,53.035947513142276,44.06574229062008,0.6726684895213282,0.9787129676469988,6.876002178953733,15.615928089428806,22.53115422559105,1.5999984741210938,-0.9680479624521112,-0.822998046875,-5.164901711256121,3.518905617506121,-2.9939498790655605,1.3479537853155605,-1.553827375190437,0.0,-44.88933725293999,2.1709518321905614,9,1.3049983978271484,1.2649974822998047,7.007498741149902,14.604997634887695,-8.75,4,-0.14221729164192598,4.061174602186148,45.709999084472656,-1.1030910806984426,46.56000137329102,1.0534349033294221,47.06999969482422,-0.14221729164192598
995,2000-09-11,42.810001373291016,45.0,42.810001373291016,44.79999923706055,8735049.0,-0.04120940850408339,-1.2010060076754092,1.3724152083092174,52.322745911673394,45.09447252517414,2.4505668481030156,2.4073685025112965,8.389894480630822,17.146305881843304,22.774157822374963,2.1899986267089844,-0.7863787714573505,-2.323498344421388,-6.357611871074148,1.710615182231372,-4.340555107747768,-0.3064415810950081,6.779998779296875,0.0,-47.4276583902922,2.0170567633263787,9,3.144998550415039,3.1049976348876953,8.00999927520752,16.444997787475586,-6.909999847412109,0,-0.12380291711610325,-1.2068990918370568,44.650001525878906,4.061174602186148,45.709999084472656,-1.1030910806984426,46.56000137329102,-0.12380291711610325
996,2000-09-12,42.40999984741211,43.09000015258789,41.86000061035156,42.70000076293945,8754646.0,-0.009343646649085713,1.299065220646431,0.1457292597179038,50.030464126369985,47.20430671278071,2.7861302088253552,2.453522638621706,8.533011268219944,17.25612454568097,23.089278130261512,1.2299995422363281,-0.6936626678925109,-2.4189998626709013,-6.299628244859896,1.4616285195180936,-4.359314053765395,-0.4786856715764074,7.044400329589841,10.556609092306903,-39.16720378184297,1.9403141910944972,9,3.315000534057617,3.5049991607666016,8.410000801086426,16.844999313354492,-6.509998321533203,1,-0.1233199613547149,-1.2010060076754092,42.810001373291016,-1.2068990918370568,44.650001525878906,4.061174602186148,45.709999084472656,-0.1233199613547149
997,2000-09-13,42.40999984741211,42.40999984741211,42.40999984741211,42.40999984741211,0.0,0.0,1.0,-0.0,46.89119363004637,48.9300343694663,2.938363057540954,2.209226029909587,8.224085112919155,16.92371651867252,23.032284628539067,0.0,-0.779035429360512,-2.19199981689453,-6.081361785861624,1.6973621520725644,-4.136680801378077,-0.24731883241098274,6.740624346923823,12.528458166929092,-37.76937710495523,1.944680984483547,9,3.315000534057617,3.5049991607666016,8.410000801086426,16.844999313354492,-6.509998321533203,2,-0.13911816899567686,1.299065220646431,42.40999984741211,-1.2010060076754092,42.810001373291016,-1.2068990918370568,44.650001525878906,-0.13911816899567686
998,2000-09-14,43.0,44.400001525878906,42.900001525878906,42.900001525878906,12345024.0,0.013911816899567775,-29.0004577706569,100.0,45.69536524223462,49.6798875374227,2.5805426819062944,1.358898262982187,7.293407349147486,16.068426465144107,22.29623550774546,1.9900016784667969,-0.7111638284174759,-1.3924997329711886,-5.143843586698907,2.3588441207565296,-3.2681716598350476,0.4831721938926705,5.858999250976559,25.968099046586236,-22.123389938060665,1.8756719268638606,9,2.7250003814697266,2.914999008178711,7.33750057220459,16.2549991607666,-7.099998474121094,3,-0.1651162435842115,1.0,42.40999984741211,1.299065220646431,42.40999984741211,-1.2010060076754092,42.810001373291016,-0.1651162435842115
999,2000-09-15,43.2400016784668,44.97999954223633,42.099998474121094,43.13000106811523,46045636.0,0.00558143438294878,-1.654371772018831,1.1000228885329162,44.55714296399714,48.90933715722594,2.097035249602996,0.9477516323078987,6.708492865626567,15.539642881339383,21.613713628991057,2.8800010681152344,-0.33066023220037266,-1.012998199462892,-4.715128533972752,2.689132135046968,-2.864063366717822,0.838066967792038,5.33903762688476,43.94908714519664,-0.6755471213222393,1.851065167254929,9,2.4849987030029297,2.674997329711914,7.10999870300293,16.014997482299805,-3.740001678466797,4,-0.16975022820693264,-29.0004577706569,43.0,1.0,42.40999984741211,1.299065220646431,42.40999984741211,-0.16975022820693264
1000,2000-09-18,42.040000915527344,43.70000076293945,42.0,43.0,10340713.0,-0.027752097973137824,-2.269229358471188,-8.727215980024406,41.629822984047934,47.94117898528995,2.4634227344188346,2.1285054371850194,7.449035457537086,16.440952022106124,20.348668941436028,1.7000007629394531,0.045840369444619,-2.1314990997314425,-5.9573676059504805,1.6943694064875956,-4.0444333528409615,-0.21856484662192344,6.2702768420242165,5.769242525574986,-33.95142638175325,1.9129342531095181,9,2.424999237060547,3.874998092651367,8.309999465942383,17.214998245239258,-2.5400009155273438,0,-0.14605136193944868,-1.654371772018831,43.2400016784668,-29.0004577706569,43.0,1.0,42.40999984741211,-0.14605136193944868
1001,2000-09-19,42.15999984741211,42.900001525878906,41.650001525878906,41.79999923706055,9309942.0,0.0028543988884748295,-2.7879015570994254,-0.37500099341169363,45.739604103543435,47.664983987156795,1.758635070205436,2.126180389509031,6.911146025549293,15.962285463008236,18.582198229321854,1.25,0.10323455561417205,-2.017000198364258,-5.830322939113877,1.7963225423853615,-3.923661568739064,-0.11033882798945172,5.89226682425145,15.315274034039033,-25.164857454317122,1.9066613703748083,9,1.7900009155273438,3.5649986267089844,8.347500801086426,17.094999313354492,-0.8100013732910156,1,-0.14848193416009836,-2.269229358471188,42.040000915527344,-1.654371772018831,43.2400016784668,-29.0004577706569,43.0,-0.14848193416009836
1002,2000-09-20,39.79999923706055,42.95000076293945,39.209999084472656,42.7400016784668,11166295.0,-0.05597724428114359,1.2261910708852366,-8.166659602424447,39.77474516486526,46.63078129332448,3.4183652231582897,4.51278069444372,8.877824051765899,18.029283017765998,16.982514132681175,3.740001678466797,-0.38589447100857655,-4.247000694274902,-8.470598706172488,-0.023402682377316353,-6.358799700223692,-2.135201688326113,7.868131525855937,10.22530512617259,-30.849320778529876,2.1117990059487926,9,2.9300003051757812,4.600000381469727,10.51250171661377,19.454999923706055,2.4000015258789062,2,-0.0979898941191456,-2.7879015570994254,42.15999984741211,-2.269229358471188,42.040000915527344,-1.654371772018831,43.2400016784668,-0.0979898941191456
1003,2000-09-21,39.25,40.290000915527344,37.65999984741211,39.97999954223633,17586976.0,-0.013819076572956446,2.896291272835163,0.24829895783595257,25.984789188508046,43.6250970350318,3.30299197723226,4.994357279458136,9.02000020586199,18.329125497315054,15.96531749714449,2.6300010681152344,-0.7743599257103426,-4.5909999847412095,-9.324716989091108,0.1427170196086891,-6.957858486916159,-2.22414148256626,7.741480228640974,21.72131446552024,-13.102074936779157,2.3668585021749493,9,2.0799999237060547,4.375,11.107501029968262,19.82000160217285,5.8600006103515625,3,0.023694275291102684,1.2261910708852366,39.79999923706055,-2.7879015570994254,42.15999984741211,-2.269229358471188,42.040000915527344,0.023694275291102684
1004,2000-09-22,38.650001525878906,39.25,37.400001525878906,37.599998474121094,11123727.0,-0.015286585327925928,-1.5517274037905016,-1.4383612468319704,7.748783792823957,38.672434577381864,3.3105227815900165,5.427647323120105,9.142957864606188,18.622322779044907,15.84869079423193,1.8499984741210938,-1.141931351773124,-4.90849857330322,-10.17163802456939,0.3546408779629502,-7.540068298936305,-2.276928847670135,7.40833066463918,19.841272244077683,-6.896230581793397,2.6315697256330846,9,2.539999008178711,4.844999313354492,11.707499504089355,18.554998397827156,5.359996795654297,4,0.007761946318674218,2.896291272835163,39.25,1.2261910708852366,39.79999923706055,-2.7879015570994254,42.15999984741211,0.007761946318674218
1005,2000-09-25,40.08000183105469,40.95000076293945,39.099998474121094,39.099998474121094,11717451.0,0.03699871277413269,-2.7755019423749134,0.9333338177379275,20.255328239278597,35.36408614548282,1.6232495266102305,3.817703721946444,7.207880910507363,16.937026712849658,15.439833441064504,2.299999237060547,-1.4759913352737613,-3.2399984359741225,-8.68585372033887,2.2058568483906242,-5.962926078156492,-0.5170707937917527,4.9393306797067,48.288300424977955,25.34143863283423,2.722927642182373,9,1.1099987030029297,3.414999008178711,10.277499198913574,16.964998245239265,3.9299964904785156,0,-0.0511477783957941,-1.5517274037905016,38.650001525878906,2.896291272835163,39.25,1.2261910708852366,39.79999923706055,-0.0511477783957941
1006,2000-09-26,38.400001525878906,40.849998474121094,38.04999923706055,39.4900016784668,11024225.0,-0.041916173363896636,-2.1284825003889276,-1.1122412437427502,18.421058070489792,32.20073774997653,2.9889307488260926,5.272642889809518,8.342875430252683,18.34937032420028,15.08884108554345,2.799999237060547,-1.8943088805472925,-4.6054988861084,-10.431459893397012,1.220462121180212,-7.518479389752706,-1.692518382464094,5.70501126669658,18.01802049489346,-0.43537814789249296,2.9129805036443064,9,2.789999008178711,5.094999313354492,11.407498359680176,18.139997482299812,4.090000152587891,1,-0.0096354878093603,-2.7755019423749134,40.08000183105469,-1.5517274037905016,38.650001525878906,2.896291272835163,39.25,-0.0096354878093603
1007,2000-09-27,38.70000076293945,39.88000106811523,37.849998474121094,38.150001525878906,12910714.0,0.007812479821345031,-2.5304228986920503,-0.5045863853823621,21.66532365874214,29.530733129588473,2.354975351911669,4.8503710816947745,7.509139964808703,17.879578199287337,14.467040366749226,2.0300025939941335,-2.1897021729054273,-4.069999694824219,-10.199963303259707,2.05996391361127,-7.134981499041963,-1.0050178906064744,4.600410677632446,36.61970468864004,20.054946623119097,3.0649818042177426,9,2.489999771118164,4.795000076293945,10.032500267028809,16.764999389648445,3.509998321533203,2,0.06692506722294866,-2.1284825003889276,38.400001525878906,-2.7755019423749134,40.08000183105469,-1.5517274037905016,38.650001525878906,0.06692506722294866
1008,2000-09-28,39.61999893188477,39.849998474121094,38.18999862670898,39.45000076293945,9181586.0,0.02377256203639,4.269863760218006,0.3090880086559198,29.43580219842606,27.850584155636135,1.0114700216420118,3.841430734203385,6.159220135140579,16.72331740379211,13.575877916798612,1.6599998474121165,-2.41081436709149,-2.968501472473136,-9.251668967468632,3.31466602252236,-6.110085219970884,0.17308227502461193,2.9723633189239678,62.5351516369355,42.06262948295213,3.1415837474977493,9,0.930002212524407,3.8750019073486257,9.01249980926513,15.819999694824219,1.6100006103515554,3,0.015901087458339846,-2.5304228986920503,38.70000076293945,-2.1284825003889276,38.400001525878906,-2.7755019423749134,40.08000183105469,0.015901087458339846
1009,2000-09-29,38.97000122070313,40.5,38.31999969482422,39.70000076293945,7168598.0,-0.01640579830148725,-1.1477808073993758,-4.294161206354684,32.60869039404386,26.848236090080125,1.1086580217761721,4.1339526547003445,6.424131078389529,17.132470889103054,13.897570846223491,2.1800003051757812,-2.6094323284934546,-3.2569992065429645,-9.497079793764456,2.9830813806785272,-6.377039500153707,-0.13695891293222218,2.9992777431140283,36.129094182345085,12.527154028419684,3.1200402936107454,9,1.2049999237060476,4.524999618530266,8.924998283386223,16.46999740600586,2.5200004577636648,4,0.008211436612791445,4.269863760218006,39.61999893188477,-2.5304228986920503,38.70000076293945,-2.1284825003889276,38.400001525878906,0.008211436612791445
1010,2000-10-02,39.599998474121094,40.29999923706055,38.63999938964844,39.599998474121094,7020712.0,0.016166210769407607,1.3714257687969003,-0.0,37.533260153380034,25.936420095617525,0.10744709606888136,2.9121426894442948,5.617329739177549,16.31218620694841,15.145238818727158,1.6599998474121094,-2.841585104282629,-2.1565019607543974,-7.61299111950153,3.299987197992735,-4.8847465401279635,0.5717426186191688,1.8209671971434744,58.333333333333336,31.714694364829107,2.7282445793735652,10,0.5750026702880859,3.8950023651123047,7.9375,15.840000152587898,2.3000030517578125,0,-0.046717134984994524,-1.1477808073993758,38.97000122070313,4.269863760218006,39.61999893188477,-2.5304228986920503,38.70000076293945,-0.046717134984994524
1011,2000-10-03,39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0.0,0.0,1.0,0.0,37.533260153380034,25.687366205452502,-0.32841394362669973,2.449396602966111,5.405609636298777,16.053862895777186,16.534101779003272,0.0,-3.1031976986920853,-1.7830018997192383,-6.704495717061178,3.1384919176227015,-4.243748808390208,0.6777450089517316,1.338451499697193,66.03769782432826,36.08201060284756,2.4607469086709717,10,-0.42499732971191406,3.8950023651123047,6.80000114440918,15.319999694824219,2.0400009155273438,1,-0.02045448459103072,1.3714257687969003,39.599998474121094,-1.1477808073993758,38.97000122070313,4.269863760218006,39.61999893188477,-0.02045448459103072
1012,2000-10-04,40.13999938964844,40.75,39.04999923706055,39.599998474121094,7884580.0,0.013636387281182216,-1.0731724336847197,100.0,37.2548919610479,26.93959984684582,-0.9109053411529615,1.4796255577437876,4.627106412752468,15.319126448418828,17.52059966623442,1.7000007629394531,-3.2237792182668557,-0.9220008850097656,-5.21968992000059,3.375688149981059,-3.070845402505178,1.2268436324856467,-2.7399978637695312,76.17186394055042,43.823467416962686,2.1488445174954136,10,-0.9649982452392578,3.355001449584961,5.4524993896484375,13.834999084472663,0.04000091552734375,2,-0.05929250384415807,1.0,39.599998474121094,1.3714257687969003,39.599998474121094,-1.1477808073993758,38.97000122070313,-0.05929250384415807
1013,2000-10-05,40.15999984741211,40.79999923706055,39.70000076293945,40.5,8035844.0,0.0004982675153908378,1.3404257046040218,-0.6296288447138275,35.999981966873136,30.07862186618462,-0.8808815814982722,1.0777720571294083,4.40292663109858,15.128715881088795,18.16315667242259,1.0999984741210938,-3.462400880607859,-0.6245004653930692,-4.3351596409142985,3.08615871012816,-2.479830053153684,1.2308291223675454,-2.692998352050779,74.19356823464084,41.52338300985804,1.8553295877606144,10,-0.7600002288818359,3.335000991821289,5.347498893737793,13.665000915527344,-1.2099990844726562,3,-0.032868518422299764,-1.0731724336847197,40.13999938964844,1.0,39.599998474121094,1.3714257687969003,39.599998474121094,-0.032868518422299764
1014,2000-10-06,38.29999923706055,40.599998474121094,37.9900016784668,40.43000030517578,8114665.0,-0.04631475640982652,1.1133599487254728,6.264706212343906,33.96224624966915,31.60161275622801,1.0328670817454508,2.5693883299135933,6.1131971672789405,16.881764194002017,18.99061912554857,2.609996795654297,-3.448708303053756,-2.167000961303714,-5.557924736041279,1.2239228134338518,-3.862462848672493,-0.47153907393493455,-0.6996778320312487,11.031951171832578,-24.006603580434064,1.6954618873687821,10,1.0499992370605469,5.195001602172852,6.869999885559082,15.224998474121094,-0.27000045776366477,4,0.0443864437807735,1.3404257046040218,40.15999984741211,-1.0731724336847197,40.13999938964844,1.0,39.599998474121094,0.0443864437807735
1015,2000-10-09,37.5099983215332,38.5,37.04999923706055,38.400001525878906,5997706.0,-0.0206266561687789,1.6605514861568504,0.4178416704425584,31.14353725627538,33.01522155464863,1.5868493443513856,3.1009552424206035,6.731529667467193,17.55354465586064,19.38680276750834,1.4500007629394531,-3.1960461027940994,-2.6920017242431626,-6.139867065224756,0.7558636167384307,-4.415934394733959,-0.968069053752366,3.2900009155273438,12.266642252604166,-24.223030457171113,1.7239326704907953,10,1.4150009155273438,5.810001373291016,7.492501258850098,15.45999908447265,0.520000457763679,0,0.0682485067407057,1.1133599487254728,38.29999923706055,1.3404257046040218,40.15999984741211,-1.0731724336847197,40.13999938964844,0.0682485067407057
1016,2000-10-10,37.18000030517578,38.36999893188477,36.650001525878906,38.0,5699685.0,-0.008797601469578864,1.2051283305293525,0.9213446545139707,37.28154822022006,34.75035761703507,1.9283807574445788,3.182198002913573,6.898926517509892,17.721486881727785,19.56818193794332,1.7199974060058665,-2.6828264556747072,-2.7604997634887667,-6.295483058108793,0.7744835311312599,-4.527991410798776,-0.993008116178757,3.544998931884763,12.771061966344242,-25.923845885094785,1.767491647310013,10,1.5450000762939453,5.940000534057617,8.429998397827148,15.789997100830071,4.1100006103515625,1,0.04491657222264278,1.6605514861568504,37.5099983215332,1.1133599487254728,38.29999923706055,1.3404257046040218,40.15999984741211,0.04491657222264278
1017,2000-10-11,36.5099983215332,37.06999969482422,35.110000610351555,36.58000183105469,10129888.0,-0.018020494301860146,2.733334302146055,0.08537016533462351,36.85219211587313,35.574400941195854,2.5200744657293797,3.570589235526384,7.433552574252701,18.25742287250148,19.93763759357851,2.069999694824226,-2.4945649658216382,-3.1355016708373995,-6.785618321387851,0.5146149797130519,-4.960559996112622,-1.3104433455621773,4.052001007080072,24.60453513310222,-15.566667133849688,1.8250583252752244,10,1.4450016021728516,4.5800018310546875,9.42500114440918,16.45999908447265,3.740001678466797,2,0.05258838871296745,1.2051283305293525,37.18000030517578,1.6605514861568504,37.5099983215332,1.1133599487254728,38.29999923706055,0.05258838871296745
1018,2000-10-12,35.900001525878906,37.63999938964844,35.009998321533196,36.61000061035156,9096019.0,-0.016707664302863745,-1.1124459968747065,10.142335567544004,36.81686514322497,36.04197591332709,2.8462058223533333,3.81710396440846,7.9066758739704355,18.658190030497323,21.069683530988982,2.6300010681152415,-2.120029710279958,-3.390498542785643,-7.0479785342307935,0.26698144865950724,-5.219238538508215,-1.5617585470630715,4.334877879638668,15.921344902534255,-25.713490072501596,1.828739995722575,10,2.0049972534179688,4.729997634887695,10.034997940063477,16.699996948242188,3.3899993896484375,3,0.00584955642192031,2.733334302146055,36.5099983215332,1.2051283305293525,37.18000030517578,1.6605514861568504,37.5099983215332,0.00584955642192031
1019,2000-10-13,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0,0.0,1.0,-0.0,26.77775639661695,34.846919940353416,2.6428542565331625,3.4140551439530924,7.753118027141802,18.428474006838442,21.995573055382838,0.0,-1.8309375800636616,-3.02349853515625,-6.479832058230578,0.43283498791807773,-4.751665296693417,-1.2953317736190826,3.916887392919918,25.5015122152233,-14.66001960382033,1.7281667615371652,10,2.0049972534179688,4.729997634887695,10.034997940063477,16.619997024536133,1.8499984741210938,4,0.04011138065470399,-1.1124459968747065,35.900001525878906,2.733334302146055,36.5099983215332,1.2051283305293525,37.18000030517578,0.04011138065470399
1020,2000-10-16,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0,0.0,1.0,0.0,32.92347875753299,34.33472200748152,2.3052354205898453,3.088843086735899,7.5757619003324095,18.19211478418258,22.93773018390441,0.0,-1.735607259469532,-2.716498565673831,-6.097206462542189,0.6642093311945274,-4.40685251410801,-1.0261446172396518,3.5323361451386646,26.48818579388841,-15.793812825805542,1.6903539484341787,10,2.0049972534179688,4.104997634887695,10.034997940063477,16.529996871948242,2.8899993896484375,0,0.002228356906886386,1.0,35.900001525878906,-1.1124459968747065,35.900001525878906,2.733334302146055,36.5099983215332,0.002228356906886386
1021,2000-10-17,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0,0.0,1.0,0.0,30.056965117220543,33.53495235816737,1.9279399334567628,2.736094458611859,7.446974472136127,17.912160723075303,23.809053983735474,0.0,-1.6740024684242911,-2.403498649597168,-5.554178707750253,0.7471814085559174,-3.9788386786737107,-0.8281586205206253,3.1785489971799166,33.840412277228474,-8.77952799704508,1.5753400290765442,10,2.0049972534179688,4.094997406005859,10.034997940063477,15.989997863769531,1.8599967956542969,1,0.03593306534820506,1.0,35.900001525878906,1.0,35.900001525878906,-1.1124459968747065,35.900001525878906,0.03593306534820506
1022,2000-10-18,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0,0.0,1.0,0.0,19.508191287849087,31.702531171609138,1.4117019590811992,2.5601982263076195,7.252345430319352,17.605413789963322,23.94566903476401,0.0,-1.736366989722356,-2.208498764038083,-5.4506236405881765,1.0336261125120103,-3.82956120231313,-0.5874363257630364,2.8530648210578633,33.840412277228474,-6.001777539374579,1.6210624382750458,10,1.9049968719482422,4.094997406005859,9.919998168945312,15.989997863769531,2.9399986267089844,2,0.03593306534820506,1.0,35.900001525878906,1.0,35.900001525878906,1.0,35.900001525878906,0.03593306534820506
1038,2000-11-09,40.18000030517578,42.45000076293945,39.650001525878906,41.5,7196300.0,-0.03506241848878622,-1.3529432507028347,3.219512648982592,63.824282464964185,73.9004655214754,2.672303467317775,-0.7877790206585757,1.0138566297953844,8.171337056455087,23.068360805747535,2.799999237060547,3.5719101838528076,0.06899986267089986,-6.208738476446861,6.346738201788661,-3.0698693068879805,3.2078690322297803,5.0358611602783085,16.459602678819966,-38.93352790021996,3.1388691695588804,11,2.345001220703125,0.024999618530266332,1.1550006866455078,4.385000228881836,-3.6199989318847656,3,-0.08536586060538054,1.0,35.900001525878906,1.0,35.900001525878906,1.0,35.900001525878906,-0.08536586060538054
1039,2000-11-10,38.95000076293945,40.599998474121094,38.25,40.310001373291016,8580553.0,-0.03061223327262852,1.4226853180954777,1.0303037308903853,47.90236822495009,70.39350119787564,3.2817240863915913,0.7193142504824266,2.0563946975323972,9.104787335713837,22.172205344512886,2.3499984741210938,3.6441749797125027,-1.3134996414184599,-7.3020462047624335,4.675046921925514,-4.307772923090447,1.680773640253527,6.043226304931629,15.283853342439741,-36.60972596373653,2.9942732816719864,11,2.4749984741210938,1.2549991607665945,2.497499465942383,5.614999771118164,-3.3199996948242188,4,-0.050577694020934705,-1.3529432507028347,40.18000030517578,1.0,35.900001525878906,1.0,35.900001525878906,-0.050577694020934705
1040,2000-11-13,38.02999877929688,39.20000076293945,37.599998474121094,38.650001525878906,6685504.0,-0.02362007613920114,-1.1621603509513525,0.4558841678914779,44.761223987066494,65.99578551878662,3.6478694237504854,1.9047285696095955,2.6837911741515015,9.719240962470032,21.322728797434152,1.6000022888183594,3.45618091462822,-2.340001487731925,-8.072078173101424,3.392075197637574,-5.206039830416678,0.526036854952828,6.5586346645019376,8.221797880984576,-39.600683307651,2.866038342684751,11,3.0699996948242116,2.1750011444091655,3.392500877380364,6.535001754760735,-1.1800003051757884,0,0.041020284600699286,1.4226853180954777,38.95000076293945,-1.3529432507028347,40.18000030517578,1.0,35.900001525878906,0.041020284600699286
1041,2000-11-14,38.02999877929688,38.02999877929688,38.02999877929688,38.02999877929688,0.0,0.0,1.0,-0.0,36.3711102954165,61.38669537053022,3.028924060179051,2.1844841175029686,2.4476942980958682,9.411229318884004,20.42734548219869,0.0,2.7843431341065,-2.4465013504028263,-7.901334333610343,3.0083316328046905,-5.173917842006588,0.28091514120093564,5.999543866927716,8.221797880984576,-35.30179573955996,2.72741649160376,11,2.3950004577636648,2.1750011444091655,3.0925006866455007,5.735000610351555,-3.039997100830078,1,0.05837500110338323,-1.1621603509513525,38.02999877929688,1.4226853180954777,38.95000076293945,-1.3529432507028347,40.18000030517578,0.05837500110338323
1042,2000-11-15,41.290000915527344,41.790000915527344,40.75,41.25,6887885.0,0.08572185750384964,1.0,100.0,46.88142782029256,58.14542762922776,-0.4684629845983963,-0.6861897337818732,-0.9989497250280692,5.857608251591891,19.451254027664223,3.7600021362304616,2.2732662391860075,0.5440008163452177,-4.4739050803100895,5.561906713000525,-1.964952131982436,3.0529537646728713,2.2251781969289723,76.08248866012951,35.41466639905905,2.508952948327652,11,-1.055002212524414,-1.0850009918212962,-0.36750030517578125,2.2749996185302734,-8.540000915527344,2,-0.05788324864748706,1.0,38.02999877929688,-1.1621603509513525,38.02999877929688,1.4226853180954777,38.95000076293945,-0.05788324864748706
1043,2000-11-16,40.25,41.20000076293945,40.11999893188477,40.61999893188477,4848431.0,-0.02518771839349232,-2.4285714285714834,-9.24976158687792,30.896237307593324,53.76067123032333,0.2953311622286421,0.7340465523009385,-0.13412144256668768,6.673041151596507,18.32176492283537,1.170001983642571,1.6533235646822533,-0.7135000228881836,-5.195469576583754,3.768469530807387,-2.9544847997359653,1.5274847539595982,2.7919646613894997,63.24582295444945,28.513600253366555,2.240984776847784,11,-0.034999847412109375,-0.04500007629395242,-0.7274999618530273,2.5450000762939453,-7.369998931884766,3,-0.06186339573830546,1.0,41.290000915527344,1.0,38.02999877929688,-1.1621603509513525,38.02999877929688,-0.06186339573830546
1044,2000-11-17,39.290000915527344,40.45000076293945,38.900001525878906,39.86000061035156,6495227.0,-0.023850908930997616,-1.2962977614766003,1.540544162980804,31.240082322221667,49.34997742501091,1.0629860059356702,2.0670146514573418,0.6701101730406833,7.383046174625008,16.956166945704915,1.5499992370605469,1.1392382988727832,-1.8429990768432631,-5.736454315985988,2.0504561622994615,-3.7897266964146255,0.10372854272809917,3.316606450880684,40.33416364404434,10.428424308357751,1.9467276195713632,11,0.9249992370605469,1.3600006103515625,-0.02250194549560547,3.454998016357422,-6.409999847412109,4,-0.069483315821391,-2.4285714285714834,40.25,1.0,41.290000915527344,1.0,38.02999877929688,-0.069483315821391
1045,2000-11-20,37.75,39.70000076293945,37.599998474121094,39.0,5731252.0,-0.03919574649128443,-1.7096750376546794,2.19298363025525,27.832877433995876,44.46448356249935,2.253674461585483,3.6566669800855607,2.0925548664835176,8.682317290581935,17.3524279648168,2.1000022888183594,0.5882570125159319,-3.2954999923706083,-7.415543299361573,0.8245433146203567,-5.355521645866091,-1.2354783388751258,4.456078655025074,3.5799865984937873,-20.900117382395834,2.0600216534954843,11,2.4650001525878906,2.9000015258789062,1.5174989700317383,4.994998931884766,-4.869998931884766,0,-0.05615891210290769,-1.2962977614766003,39.290000915527344,-2.4285714285714834,40.25,1.0,41.290000915527344,-0.05615891210290769
1046,2000-11-21,38.790000915527344,38.790000915527344,37.40999984741211,37.5,5545331.0,0.0275496931265522,1.1395350212617472,-1.032000732421875,36.436958122543956,40.68295199767163,0.8114605238921939,2.6991334004042216,0.9575540933640099,7.44510806540746,17.796367978170064,1.3800010681152344,0.16242966715427087,-2.219999122619626,-6.407790802170808,1.9677925569315562,-4.313894962395217,-0.12610328284403494,3.047591325025415,31.50686601793604,7.050286702515756,2.0938958397755894,11,1.1399993896484375,1.8600006103515625,0.16499805450439453,3.954998016357422,-6.6399993896484375,1,-0.05001295167873232,-1.7096750376546794,37.75,-1.2962977614766003,39.290000915527344,-2.4285714285714834,40.25,-0.05001295167873232
1047,2000-11-22,37.7599983215332,38.66999816894531,37.29999923706055,38.52000045776367,5123290.0,-0.02655330161598002,1.584909598664133,-0.589148524689058,34.53788251324471,37.42890755859168,1.3781305156808656,3.6326393973645708,1.8786294183651364,8.246758459379265,16.697001964203434,1.4900016784667969,-0.35581895819562703,-3.0705017089843736,-7.497835542188469,1.3568321242197214,-5.284168625586425,-0.8568347923823225,3.6348346797054916,11.794843705067287,-14.525302702270487,2.213666916602048,11,1.7850017547607422,2.890003204345703,1.1900005340576172,4.9850006103515625,-6.279998779296875,2,-0.07335796520644355,1.1395350212617472,38.790000915527344,-1.7096750376546794,37.75,-1.2962977614766003,39.290000915527344,-0.07335796520644355
1048,2000-11-23,38.84000015258789,39.13999938964844,37.45000076293945,37.5,3997111.0,0.028601744678542484,-1.3472225533594535,-1.7631531395874116,41.752942632165045,36.74563804828223,0.09840908765909262,2.411654936452507,0.6809838112648166,6.9263991609047935,15.380327554549854,1.6899986267089844,-0.9430433510707417,-1.8224998474121108,-6.285875497920458,2.640875803096236,-4.054187672666288,0.4091879778420662,2.063452796949427,48.88889427117519,20.014310514589603,2.2316878252541743,11,0.7049999237060547,1.8100013732910156,0.059998512268066406,3.904998779296875,-6.740001678466804,3,-0.1567971196875012,1.584909598664133,37.7599983215332,1.1395350212617472,38.790000915527344,-1.7096750376546794,37.75,-0.1567971196875012
1049,2000-11-24,40.0,40.54999923706055,38.599998474121094,39.5,7449273.0,0.02986611335877698,1.437503278258589,0.3731342858688257,45.15919223656362,36.78985674267081,-1.0023979431238814,0.8950895593342665,-0.5933432276057218,5.530347032114605,13.517681150857323,1.9500007629394531,-1.5059576902480174,-0.40699996948242045,-4.353516613372989,3.539516674408148,-2.380258291427701,1.5662583524628602,-2.700000762939453,83.07694655198318,51.13634342950582,1.973258321945284,11,-0.4549999237060547,0.6500015258789062,-1.6250009536743164,2.7449989318847656,-7.900001525878913,4,-0.17799997329711914,-1.3472225533594535,38.84000015258789,1.584909598664133,37.7599983215332,1.1395350212617472,38.790000915527344,-0.17799997329711914
1050,2000-11-27,40.06999969482422,41.79999923706055,39.810001373291016,40.400001525878906,5980581.0,0.0017499923706054688,-3.6823563202915333,-0.660003662109375,43.92026401234896,37.628651600107744,-0.8410358684979471,0.5425998947065693,-0.7405283604285557,5.176000956591352,11.710024732221816,1.9899978637695312,-1.8964954674537609,-0.1400003433227539,-3.7040610758289887,3.424060389183481,-1.9220307095758713,1.6420300229303635,-2.705000457763674,61.555565728081596,28.438925595383644,1.7820303662531192,11,-0.5200004577636719,1.2800006866455078,-1.7275009155273438,2.674999237060547,-8.86999893188477,0,-0.17943595411700752,1.437503278258589,40.0,-1.3472225533594535,38.84000015258789,1.584909598664133,37.7599983215332,-0.17943595411700752
1051,2000-11-28,38.849998474121094,40.04999923706055,38.5,39.52000045776367,5747926.0,-0.03044674893922472,-1.2627743730108565,2.0302977759282377,41.28669827073515,37.00701498349025,0.5671572286495419,1.4294970589102434,0.3826509888758238,6.126264171137656,9.5914799079582,1.5699996948242188,-1.936601103538301,-1.102001571655272,-4.227965833089087,2.0239626897785428,-2.664983702372183,0.46098055906163893,-1.3075992370605505,34.444427490234375,1.988233807026262,1.5629821307169087,11,0.7000007629394531,2.500001907348633,-0.1699991226196289,3.895000457763672,-4.930000305175788,1,-0.15366789293396288,-3.6823563202915333,40.06999969482422,1.437503278258589,40.0,-1.3472225533594535,38.84000015258789,-0.15366789293396288
1052,2000-11-29,38.43000030517578,39.5,37.810001373291016,38.20000076293945,5249983.0,-0.010810764104021375,-2.3465374955148905,-0.3432818825190592,44.1549800754173,38.480208624359584,0.6021198182731453,1.6124033728990312,0.7750321272286556,6.301361888202322,8.349680271676982,1.6899986267089844,-1.8571182347198771,-1.3189996719360337,-4.273610699613933,1.6356113557418652,-2.796305185774983,0.15830584190291574,-0.7172970681152364,22.52873301143708,-11.45724159634631,1.4773055138389508,11,1.1199989318847656,2.9200000762939453,0.062499046325683594,4.314998626708984,-4.420001983642585,2,-0.16341396641756156,-1.2627743730108565,38.849998474121094,-3.6823563202915333,40.06999969482422,1.437503278258589,40.0,-0.16341396641756156
1053,2000-11-30,36.11000061035156,38.25,36.11000061035156,37.900001525878906,9505424.0,-0.060369494571972715,-1.3910595476069714,-7.78262816579039,41.15816139295754,39.58221740999691,2.5402353876456445,3.638523851036787,3.0576176209741845,8.360484168342737,7.451506066991192,2.3199996948242188,-1.7112201306810135,-3.3339994430541964,-6.472604589454441,-0.19539429665395147,-4.903302016254322,-1.7646968698540704,5.689998626708984,0.0,-34.8500172953908,1.5693025732001231,11,2.844999313354492,4.645000457763672,3.472498893737793,6.444997787475586,-2.1000022888183665,3,-0.1282193572377831,-2.3465374955148905,38.43000030517578,-1.2627743730108565,38.849998474121094,-3.6823563202915333,40.06999969482422,-0.1282193572377831
1054,2000-12-01,37.34000015258789,37.599998474121094,36.5,36.599998474121094,7797572.0,0.034062573288456965,-1.3404257046040218,-0.4134085474748422,47.892491294593995,41.81106339450781,1.1225917794369096,2.2157557888847634,1.8230678834952414,6.847446010587696,7.274156037878646,1.4899978637695312,-1.9402816812821797,-1.9094999313354464,-5.064176239854156,1.2451763771832631,-3.4868380855948047,-0.33216177707608807,4.346199111938475,21.616868876956875,-15.91565076490502,1.5773381542593556,12,1.614999771118164,3.4150009155273438,2.367499351501465,4.959999084472656,-3.509998321533196,4,-0.14033212793395344,-1.3910595476069714,36.11000061035156,-2.3465374955148905,38.43000030517578,-1.2627743730108565,38.849998474121094,-0.14033212793395344
1055,2000-12-04,35.97999954223633,36.900001525878906,35.25,36.79999923706055,7830600.0,-0.03642208368489541,2.235283557975676,-1.1081051823060308,44.21884261744495,42.67571722727459,2.464256930796317,3.3115820792431805,3.1165209205110003,7.89638165443418,7.256424410574873,2.0900001525878906,-1.9023410616928516,-2.9940004348754883,-6.284295498420349,0.2962946286693722,-4.6391479666479185,-1.348852903103058,5.594675749206544,15.20832621388852,-24.956455691169744,1.6451475317724291,12,2.5450000762939453,4.345001220703125,4.397500038146973,6.319999694824219,-2.680000305175774,0,-0.10783771866257452,-1.3404257046040218,37.34000015258789,-1.3910595476069714,36.11000061035156,-2.3465374955148905,38.43000030517578,-0.10783771866257452
1056,2000-12-05,37.18999862670898,37.33000183105469,36.18000030517578,36.45000076293945,6369035.0,0.033629769312594204,1.2548955076518018,-0.9024367550870316,36.926016544785305,42.941065453001315,1.121351733295775,1.824154421525769,1.906822208263165,6.374245858095087,7.347454201432003,1.3500022888183594,-1.782183596871775,-1.5485012054443459,-4.624235333095292,1.5272329222066006,-3.086368269269819,-0.010634141618872661,4.1316896530761795,45.64702651079946,9.611446046189414,1.5378670638254723,12,1.3350009918212962,2.7350006103515696,3.237502098083503,5.11000061035157,-3.5900001525878906,1,-0.16106475087276972,2.235283557975676,35.97999954223633,-1.3404257046040218,37.34000015258789,-1.3910595476069714,36.11000061035156,-0.16106475087276972
1057,2000-12-06,37.18999862670898,38.349998474121094,36.88999938964844,38.20000076293945,8970622.0,0.0,1.2290103899734426,-1.364871691771594,39.549177925102164,42.6962027077721,1.153273368261786,1.553317331904985,1.8974574217784337,6.068360892863346,6.955475746779472,1.4599990844726562,-1.446290987315173,-1.3260011672973704,-4.151624451146539,1.499622116551798,-2.7388128092219546,0.08681047462721381,3.888822121884772,62.58063166495597,28.74823333004172,1.4128116419245855,12,1.3350009918212962,2.7350006103515696,3.237502098083503,5.11000061035157,-2.4300003051757812,2,-0.08792687761529616,1.2548955076518018,37.18999862670898,2.235283557975676,35.97999954223633,-1.3404257046040218,37.34000015258789,-0.08792687761529616
1058,2000-12-07,36.75,37.599998474121094,35.810001373291016,36.75,5229445.0,-0.01183110091305517,1.1058827225318864,-0.0,41.00566422997972,42.23469959592945,1.414363499608271,1.8162958717949351,2.2931265295256367,6.248384523183908,7.695693210796872,1.7899971008300781,-1.3518450650480816,-1.5944997787475614,-4.411228394196748,1.2222288367016247,-3.002864086472151,-0.1861354710229719,4.095667918650001,48.387120591253755,14.741937560282807,1.4083643077245915,12,1.7749996185302734,2.5,3.6775007247924805,5.549999237060547,0.3899993896484375,3,-0.0745578688018178,1.2290103899734426,37.18999862670898,1.2548955076518018,37.18999862670898,2.235283557975676,35.97999954223633,-0.0745578688018178
1059,2000-12-08,36.97999954223633,37.790000915527344,36.599998474121094,36.810001373291016,5032579.0,0.006258490945206141,-3.033879456376967,100.0,46.994534054582026,42.576285156177576,0.7944736784640796,1.5084821703225373,2.0415106793795346,5.787445649193501,7.816528043664092,1.19000244140625,-1.1256152633485073,-1.2660001754760728,-4.130942340972332,1.5989419900201867,-2.6984712582242025,0.16647090727205693,3.6418416596676764,55.80646431533533,17.599876338259357,1.4324710827481295,12,0.6700000762939453,2.0799999237060547,4.035000801086426,5.319999694824219,0.6100006103515625,4,-0.08031371707592849,1.1058827225318864,36.75,1.2290103899734426,37.18999862670898,1.2548955076518018,37.18999862670898,-0.08031371707592849
1060,2000-12-11,39.59000015258789,39.72999954223633,37.349998474121094,37.79999923706055,11483143.0,0.07057870856300519,1.2995182792211382,10.529530562786105,52.78163830889549,43.85350071597316,-2.1129773638359737,-1.0315424045813302,-0.5805332869466469,3.06280530801439,7.344624326527952,2.75,-1.0394482396665978,1.266000366210939,-1.6585057173092963,4.190506449731174,-0.19625267554918224,2.72825340797106,0.8169674012399568,96.42858533053588,55.00444503250063,1.4622530417601194,12,-2.1000003814697266,-0.5499992370605469,1.7375001907348633,2.7099990844726562,-2.7900009155273438,0,-0.14549124272121738,-3.033879456376967,36.97999954223633,1.1058827225318864,36.75,1.2290103899734426,37.18999862670898,-0.14549124272121738
1061,2000-12-12,40.25,41.61999893188477,39.06999969482422,39.47999954223633,14410006.0,0.016670872565504924,-2.2075459023197763,0.4301676334823693,58.886516690868184,45.49033811768993,-2.853587833089975,-1.598661971728184,-1.2451555423538565,2.2753516586584226,7.110447858522787,2.549999237060554,-1.0842098202977652,1.815000152587892,-1.2286166420311275,4.858616947206912,0.2931917552783787,3.3368085498974054,-5.0,76.4199740521687,29.95710737236621,1.5218083973095105,12,-1.8150005340576172,-1.2099990844726562,1.3550004959106445,2.049999237060547,-2.3300018310546875,1,-0.17267082640843345,1.2995182792211382,39.59000015258789,-3.033879456376967,36.97999954223633,1.1058827225318864,36.75,-0.17267082640843345
1062,2000-12-13,38.900001525878906,40.900001525878906,38.810001373291016,40.5,7917614.0,-0.03354033476077256,-1.3483163886364806,-2.077918860941982,50.21008891613673,46.49610784248762,-1.5979499943044075,-0.4605072996491586,0.06702961260698004,3.474541405869658,6.913702320971938,2.0900001525878906,-1.1589520109926283,0.5845016479492173,-2.1601277785653252,3.32913107446376,-0.7878130653080504,1.956816361206485,-3.5226015472412087,53.18419020705733,6.737872021624646,1.3723147132572702,12,-0.46500205993652344,0.1399993896484375,2.7049989700317383,3.3999977111816406,-0.5500030517578125,2,-0.136246859739373,-2.2075459023197763,40.25,1.2995182792211382,39.59000015258789,-3.033879456376967,36.97999954223633,-0.136246859739373
1063,2000-12-14,37.7599983215332,39.400001525878906,37.7599983215332,38.5,7898075.0,-0.02930599382077903,-3.432431039193348,0.4625014901175405,42.145855742898995,45.857592781188174,-0.22270021617582358,0.5095093034899421,1.1545481590502789,4.474896076550586,6.826014036099591,1.6400032043457031,-1.1218453194792062,-0.4310014724731417,-3.0280845168116883,2.166081571865405,-1.729542994642415,0.8675400496961316,-2.257746363830563,23.1075645743839,-17.93253190864108,1.298541522169274,12,0.6750011444091797,1.0900020599365234,3.8450021743774414,4.540000915527344,0.9900016784667969,3,-0.0794491560739613,-1.3483163886364806,38.900001525878906,-2.2075459023197763,40.25,1.2995182792211382,39.59000015258789,-0.0794491560739613
1064,2000-12-15,36.560001373291016,37.7400016784668,36.560001373291016,37.5,18258462.0,-0.031779581609723495,-1.5106426151005419,1.2702655332573831,38.59649340235649,45.23288731284501,0.9554992962800384,1.575259275103761,2.3469968129794694,5.566606994128783,7.301758921495566,1.1999969482421875,-1.1550863792254518,-1.4944984436035185,-4.134980820562525,1.1459839333554882,-2.8147396320830254,-0.17425725512401158,-0.935394476104733,0.0,-36.85690316504804,1.3202411884795038,12,2.154998779296875,1.9649982452392578,4.804999351501465,5.739997863769531,0.1699981689453125,4,0.015864277750851974,-3.432431039193348,37.7599983215332,-1.3483163886364806,38.900001525878906,-2.2075459023197763,40.25,0.015864277750851974
1065,2000-12-18,35.630001068115234,37.5,35.400001525878906,36.93999862670898,7032208.0,-0.025437644153241012,-1.3728841321223981,1.393616460036922,39.337753162726194,45.50085804817177,2.045765323464977,2.464655282141649,3.2839544967486347,6.377023888629992,7.437844099354164,2.0999984741210938,-0.9684841541973981,-2.3184988021850614,-5.172063641586803,0.53506603721668,-3.745281221885932,-0.8917163824841907,5.989997863769538,3.6977433787069844,-32.08194512266006,1.4267824197008716,12,2.8799991607666016,2.894998550415039,5.184998512268066,6.6699981689453125,1.3699989318847656,0,0.055009795838222075,-1.5106426151005419,36.560001373291016,-3.432431039193348,37.7599983215332,-1.3483163886364806,38.900001525878906,0.055009795838222075
1066,2000-12-19,36.849998474121094,37.5,34.900001525878906,35.70000076293945,8817356.0,0.034240734477485546,1.1224470730381952,-0.8778624842752691,45.031438875570764,46.1099981537794,0.8632465705853463,1.1508714979976133,2.0958728418732875,5.051466481993387,7.573514628008025,2.5999984741210938,-0.9719884487968429,-1.0015012741088896,-3.8664933922146503,1.8634908439968711,-2.43399733316177,0.4309947849439908,4.645600509643565,32.499949137369796,-4.751173159078746,1.4324960590528812,12,1.4100017547607422,1.5000019073486328,3.8025007247924805,5.450000762939453,-1.0099983215332031,1,-0.0013568314553842331,-1.3728841321223981,35.630001068115234,-1.5106426151005419,36.560001373291016,-3.432431039193348,37.7599983215332,-0.0013568314553842331
1067,2000-12-20,34.990001678466804,36.47999954223633,34.990001678466804,35.720001220703125,10287186.0,-0.05047481336968096,-3.082188487968079,-0.6347834740351223,46.373058338960284,46.70637527699945,2.6578576518347177,2.943628180872345,3.9884295681213118,6.813016766375291,7.671367798332951,1.8599967956542898,-0.8295717006555705,-2.7229982376098576,-5.86138564943645,0.4153891742167346,-4.29219194352315,-1.153804531696565,6.241773406982425,2.0000033908421715,-38.31229944903676,1.5691937059132945,12,3.269998550415032,3.3599987030029226,5.324997901916497,7.309997558593743,0.029998779296867895,2,0.08373810659979641,1.1224470730381952,36.849998474121094,-1.3728841321223981,35.630001068115234,-1.5106426151005419,36.560001373291016,0.08373810659979641
1068,2000-12-21,32.75,34.5,32.299999237060554,34.5,12859570.0,-0.06401833583921557,1.5142865862165098,2.3972617772320146,36.04862593155757,45.49016326333008,4.7726888823506926,4.958198503556112,6.255298505775244,8.944698416527203,8.344990310248718,2.69000244140625,-0.7019686117461958,-4.6584999084472685,-8.450231699645911,-0.8667681172486255,-6.55436580404659,-2.762634012847947,8.228504143066417,8.272069135746943,-32.983841985820376,1.8958658955993204,12,4.209999084472663,4.299999237060547,7.469999313354492,9.549999237060547,2.3499984741210866,3,0.17099231982049146,-3.082188487968079,34.990001678466804,1.1224470730381952,36.849998474121094,-1.3728841321223981,35.630001068115234,0.17099231982049146
1069,2000-12-22,32.880001068115234,33.84999847412109,32.400001525878906,33.299999237060554,5229018.0,0.0039694982630607,-1.1014490349902317,0.23999895368303978,39.816032262026184,44.04954036923349,4.470011056784777,4.498052756353843,6.154229265299421,8.699167704821392,9.265253303765576,1.4499969482421804,-0.6414147343801702,-4.172498893737796,-8.264816527412556,-0.08018126006303561,-6.2186577105751795,-2.126340076900412,7.577792780590833,11.153879729948695,-32.017285216354196,2.046158816837381,12,4.079998016357429,4.1699981689453125,7.329998970031738,8.159997940063477,2.9699974060058594,4,0.17852794225049728,1.5142865862165098,32.75,-3.082188487968079,34.990001678466804,1.1224470730381952,36.849998474121094,0.17852794225049728
1070,2000-12-25,32.880001068115234,32.880001068115234,32.880001068115234,32.880001068115234,0.0,0.0,1.0,-0.0,34.61813258923564,41.35305324682987,3.8197939699593704,4.144255626300549,6.183757604550607,8.572246216034472,9.705489340746317,0.0,-0.5865073462755674,-3.8129989624023466,-8.04988437600177,0.42388645119707746,-5.931441669202059,-1.6945562556026346,7.088325103892103,11.153879729948695,-30.39444148983714,2.118442706799713,12,3.719999313354492,4.1699981689453125,7.552499771118164,7.749998092651367,3.270000457763672,0,0.11709240720963843,-1.1014490349902317,32.880001068115234,1.5142865862165098,32.75,-3.082188487968079,34.990001678466804,0.11709240720963843
1071,2000-12-26,32.880001068115234,32.880001068115234,32.880001068115234,32.880001068115234,0.0,0.0,1.0,0.0,34.61813258923566,39.620613654951974,2.977538221321524,3.8726172193521577,6.21389475419079,8.469902959101077,10.780374067640095,0.0,-0.6676825967819937,-3.5144990921020494,-7.948161375090038,0.9191631908859357,-5.73133023359604,-1.2976679506080586,6.628225487795298,13.875640878219759,-23.97900491354847,2.216831141493993,12,2.969999313354492,4.1699981689453125,7.552499771118164,7.749998092651367,3.1100006103515625,1,0.12530409969724898,1.0,32.880001068115234,-1.1014490349902317,32.880001068115234,1.5142865862165098,32.75,0.12530409969724898
1072,2000-12-27,32.150001525878906,34.189998626708984,31.84000015258789,33.060001373291016,4677154.0,-0.02220193182853125,-2.071888222079829,-100.0,33.91608410263086,38.70619458381107,2.960707741827342,4.330014006538583,6.966170150347452,9.06097972684293,11.628092751273186,2.3499984741210938,-1.0901374223960403,-3.9304986953735366,-8.63823151593322,0.7772341251861477,-6.284365105653379,-1.5766322850936945,6.92573139090063,11.654187634356944,-23.840892441299587,2.353866410279843,12,2.6399993896484375,4.6699981689453125,8.139999389648438,8.054998397827141,3.019996643066399,2,0.11477444639431034,1.0,32.880001068115234,1.0,32.880001068115234,-1.1014490349902317,32.880001068115234,0.11477444639431034
1073,2000-12-28,31.479999542236328,32.900001525878906,31.309999465942386,32.5,5081075.0,-0.020839874085332943,-1.3382372740634432,1.1208798118641297,31.343280878219005,37.90028208112913,2.957190730150735,4.885863686848111,7.651121786175267,9.55561658350615,11.900978233589452,1.5900020599365199,-1.7407229754683584,-4.369000625610354,-9.50637544573344,0.7683741945127274,-6.937688035671897,-1.8003132155488117,7.016874753407876,5.902782146946569,-25.906750334244762,2.5686874100615413,12,2.9250001907348633,5.074999809265137,8.617501258850098,8.72500038146972,2.6199989318847585,3,0.11245238141689828,-2.071888222079829,32.150001525878906,1.0,32.880001068115234,1.0,32.880001068115234,0.11245238141689828
1074,2000-12-29,32.09999847412109,32.34000015258789,31.29999923706055,31.29999923706055,2705609.0,0.01969501082911118,-1.6000047683761438,-0.7843126255203028,20.627435610134782,35.82135790861897,1.830505912428741,4.061398826809615,7.053585177676091,8.766867640124559,12.190061150586956,1.0400009155273402,-2.184324497292664,-3.487001609802256,-8.834386549970539,1.8603833303660267,-6.160694079886397,-0.8133091397181147,5.6781883385529355,27.6816403465696,3.878848058550304,2.6736924700841405,12,2.300001144409187,4.45000076293946,7.997502326965339,8.105001449584961,1.6200027465820384,4,0.09345794836777288,-1.3382372740634432,31.479999542236328,-2.071888222079829,32.150001525878906,1.0,32.880001068115234,0.09345794836777288
1075,2001-01-01,32.09999847412109,32.09999847412109,32.09999847412109,32.09999847412109,0.0,0.0,1.0,0.0,16.29444170989356,32.62835822354372,1.4272020649089754,3.958783710015801,6.96045415874503,8.576445509278791,12.009970315660468,0.0,-2.4456123271464776,-3.29300155639649,-8.857475491057137,2.271472378264157,-6.07523852372681,-0.5107645890661701,4.900805829479317,27.6816403465696,10.099395555885817,2.7822369673303227,1,1.7900009155273509,4.45000076293946,7.997502326965339,8.105001449584961,2.270000457763686,0,0.11682243545971649,-1.6000047683761438,32.09999847412109,-1.3382372740634432,31.479999542236328,-2.071888222079829,32.150001525878906,0.11682243545971649
1076,2001-01-02,31.20000076293945,32.810001373291016,31.20000076293945,32.049999237060554,6776645.0,-0.028037313207575743,-2.788243530710589,-100.0,16.924382774210102,29.356283160793705,1.6108637572043882,4.6240965387515125,7.754942639096232,9.296418282978482,12.178678953301944,1.610000610351566,-2.595158222381002,-3.893499374389652,-9.690668256706875,1.9036695079275745,-6.7920838155482635,-0.9949149332310405,5.11670693267617,0.0,-12.538564820671507,2.8985844411586132,1,1.649999618530277,5.20999908447266,9.249999046325687,9.004999160766598,1.7999992370605504,1,0.15865386672744108,1.0,32.09999847412109,-1.6000047683761438,32.09999847412109,-1.3382372740634432,31.479999542236328,0.15865386672744108
1077,2001-01-03,33.919998168945305,34.27000045776367,31.0,31.29999923706055,9717490.0,0.08717940190683504,-1.0310578211426804,-3.0823572178689203,35.4765388722857,29.29271793198572,-1.4269325364904546,1.7355400396609113,4.89922713314126,6.435134011330227,12.555510533788429,3.270000457763672,-2.650955144956143,-1.0100019454956097,-6.742296412022853,4.722292521031633,-3.8761491787592277,1.8561452877680082,1.680370556095653,89.29656758954309,74.86888997495333,2.866147233263621,1,-1.2849979400634695,2.3900012969970774,6.530001640319831,6.285001754760742,-0.6599998474121094,2,0.061026050155174705,-2.788243530710589,31.20000076293945,1.0,32.09999847412109,-1.6000047683761438,32.09999847412109,0.061026050155174705
1078,2001-01-04,34.009998321533196,34.97999954223633,33.650001525878906,34.450000762939446,14160205.0,0.0026533065284859436,-1.293107870799736,-0.16793993159750045,39.47149244525697,29.254435730122477,-1.474461370782393,1.5070057616170942,4.644354170300737,6.199103885847698,12.372948794102905,1.3299980163574219,-2.922896484583177,-0.7830017089843793,-6.46287981271287,4.896876394744112,-3.6229407608486284,2.0569373428798663,-3.009998321533196,75.62810722942706,56.922687851067195,2.8399390518642464,1,-1.019998550415032,2.300001144409187,6.440001487731941,6.195001602172852,-2.6999988555908097,3,0.03410761260395789,-1.0310578211426804,33.919998168945305,-2.788243530710589,31.20000076293945,1.0,32.09999847412109,0.03410761260395789
1079,2001-01-05,34.009998321533196,34.009998321533196,34.009998321533196,34.009998321533196,0.0,0.0,1.0,-0.0,42.75490246925033,30.158521272346327,-1.4497738250822678,1.3418916757425308,4.382269694380632,6.070113277907943,12.278465787603963,0.0,-3.1113509063768703,-0.6345016479492287,-6.228274539058816,4.959271243160359,-3.431388093504019,2.162384797605565,-3.009998321533196,75.62810722942706,52.75131996143036,2.796886445554793,1,-1.019998550415032,2.300001144409187,5.8450021743774485,6.195001602172852,-1.9399986267089773,4,0.0026462851228929996,-1.293107870799736,34.009998321533196,-1.0310578211426804,33.919998168945305,-2.788243530710589,31.20000076293945,0.0026462851228929996
1080,2001-01-08,33.830001831054695,35.25,33.669998168945305,34.5,4843040.0,-0.005292458081791129,-2.1919051802530474,-100.0,35.108485714436185,30.213004952924166,-1.2525692009379483,1.125966830017596,4.32814830684152,6.156445432237675,12.980267129487121,1.5800018310546946,-2.926961761418127,-0.5264982223510657,-5.618813549761228,4.5658171050590965,-3.072655886056147,2.0196594413540154,-2.7504018402099675,66.58827837775752,43.07279578609273,2.5461576637050816,1,-0.7050018310546946,2.479997634887688,6.02499866485595,6.374998092651353,-3.290000915527351,0,-0.0032515697427658585,1.0,34.009998321533196,-1.293107870799736,34.009998321533196,-1.0310578211426804,33.919998168945305,-0.0032515697427658585
1081,2001-01-09,33.299999237060554,34.59000015258789,32.759998321533196,34.389999389648445,7710993.0,-0.01566664396416373,1.4563755296407093,1.626870345487275,40.40861004690214,30.93439672450986,-0.7339022393753112,1.1685059935872033,4.613047342887789,6.614617615890317,13.028234001757577,1.8300018310546946,-2.8509810687859556,-0.7090007781982379,-4.992216120969758,3.5742145645732855,-2.8506084495840014,1.432606893187522,-2.053583245849616,54.11762910730715,26.72886496862676,2.1416076713857612,1,-0.17499923706055398,3.010000228881829,6.125000953674309,6.905000686645494,-4.55999946594239,1,0.0321321237038763,-2.1919051802530474,33.830001831054695,1.0,34.009998321533196,-1.293107870799736,34.009998321533196,0.0321321237038763
1082,2001-01-10,33.59999847412109,34.27000045776367,33.400001525878906,33.5,7823794.0,0.009008986304319677,-4.8000813814501155,-0.09174170653432401,56.18631061319496,33.69473336172941,-0.9013788104688985,0.4754623686552506,4.115378592670318,6.238214674305091,13.200614850608305,0.9700012207031179,-2.687730905905518,-0.14400138854981037,-3.7563798093329126,3.4683770322332883,-1.9501905989413615,1.6621878218417407,-2.193439122558587,33.73492314692387,3.765762969712707,1.8061892103915496,1,-0.47499847412108664,2.710000991821296,5.6250009536743235,6.605001449584961,-4.859998703002923,2,-0.01785709825502546,1.4563755296407093,33.299999237060554,-2.1919051802530474,33.830001831054695,1.0,34.009998321533196,-0.01785709825502546
1083,2001-01-11,34.759998321533196,34.939998626708984,33.72999954223633,33.810001373291016,9531753.0,0.034523806550335046,-1.1801773317753796,9.50011444266483,61.89872598670362,38.28043229245928,-1.7290050734084943,-0.9705756321729027,2.7761397160533647,4.992292706550792,13.769270936426746,1.3400001525878977,-2.4870249219708924,1.1659984588622976,-1.9607310939414972,4.292728011666089,-0.39736631753959983,2.729363235264195,-3.1997013440331976,80.32123099738158,45.99038788839333,1.5633647764018959,1,-1.634998321533196,1.5500011444091868,4.465001106262214,5.445001602172852,-8.259998321533196,3,-0.043153051565908096,-4.8000813814501155,33.59999847412109,1.4563755296407093,33.299999237060554,-2.1919051802530474,33.830001831054695,-0.043153051565908096
1084,2001-01-12,37.13999938964844,38.20000076293945,35.0,35.20000076293945,18679378.0,0.06846953921286225,-1.7350432087796719,2.042110377616103,70.71984634332522,44.32769947395169,-3.7089320390900156,-3.4834975130666237,0.272453066501086,2.524487356677639,14.707900934765428,3.440002441406257,-2.135867590331209,3.5169996261596665,0.26614688435842737,6.767852367960902,1.891573255259047,5.142425997060286,-5.432114291248439,80.51468938280473,41.465415972646156,1.625426370900618,1,-2.539999008178711,-0.8299999237060547,1.7475004196166992,3.06500053405761,-10.139999389648438,4,-0.1569736138803215,-1.1801773317753796,34.759998321533196,-4.8000813814501155,33.59999847412109,1.4563755296407093,33.299999237060554,-0.1569736138803215
1085,2001-01-15,37.59000015258789,38.77000045776367,36.900001525878906,37.400001525878906,8640449.0,0.012116337381116837,-2.1428589746466593,0.0979375057761243,71.9478143517999,50.44141409368389,-3.6858901401153688,-3.983360153567233,-0.3069362868001022,1.979625718438193,15.309619531282204,1.8699989318847656,-1.6319842134647118,3.8690004348754883,0.2644663052009122,7.473534564550064,2.0667333700382002,5.671267499712776,-5.492588114315524,80.36605847338538,36.55727602943381,1.8022670648372883,1,-2.7049999237060547,-1.2800006866455078,0.7649993896484375,2.614999771118157,-10.84000015258789,0,-0.14684757742369003,-1.7350432087796719,37.13999938964844,-1.1801773317753796,34.759998321533196,-4.8000813814501155,33.59999847412109,-0.14684757742369003
1086,2001-01-16,36.79999923706055,37.650001525878906,36.36999893188477,37.400001525878906,10951633.0,-0.021016251990436774,1.327272601167282,-3.1579296082879917,71.54772456252064,54.44932361482111,-2.2551444553736957,-3.370083024261241,0.3286109035312563,2.671763636898767,15.641043134031401,1.2800025939941335,-1.0278658931057265,3.0814994812011705,-0.5139550969923548,6.676954059394696,1.2837721921044078,4.879226770297933,-4.168780125228878,63.31468133064055,14.800807953007379,1.7977272890967628,1,-1.0349998474121094,-0.48999977111816406,1.465001106262207,3.4050006866455007,-11.609998703002933,1,-0.17010865356836435,-2.1428589746466593,37.59000015258789,-1.7350432087796719,37.13999938964844,-1.1801773317753796,34.759998321533196,-0.17010865356836435
1087,2001-01-17,37.91999816894531,39.18999862670898,37.150001525878906,37.209999084472656,14608557.0,0.03043475421480002,-3.9156900054233255,-1.1833272934190366,78.64769589108704,58.80223510880222,-3.0710247797228263,-4.489498005882098,-0.9276298409793142,1.4798588534966797,16.19709923012347,2.3899993896484304,-0.3089213916721505,4.054998588562015,0.02847409746789964,8.081523079656133,2.0417363430149535,6.068260834109072,-4.797676549439082,76.7399144557489,21.892691993109537,2.013262245547059,1,-1.9449996948242259,-1.9699974060058594,0.8175020217895508,2.285001754760735,-12.64999771118164,2,-0.2420885770333484,1.327272601167282,36.79999923706055,-2.1428589746466593,37.59000015258789,-1.7350432087796719,37.13999938964844,-0.2420885770333484
1088,2001-01-18,38.349998474121094,39.599998474121094,37.70000076293945,38.25,13416028.0,0.011339671042704058,-2.1666709052299633,0.14084310291099386,78.28055470209111,62.74952980134009,-3.152135153710809,-4.7204704307882395,-1.4446169934158775,0.9822778665536873,15.86187614840206,1.8999977111816406,0.518611923188196,4.204998970031738,-0.2509908339966529,8.660988774060133,1.9770040680175427,6.432993872045934,-4.620909153894587,72.82607794258381,13.941852565422295,2.227994902014197,1,-2.1700000762939453,-3.049999237060547,0.38750171661376953,1.8550014495849538,-13.799999237060543,3,-0.25058667758455944,-3.9156900054233255,37.91999816894531,1.327272601167282,36.79999923706055,-2.1428589746466593,37.59000015258789,-0.25058667758455944
1089,2001-01-19,38.75,39.849998474121094,38.58000183105469,39.20000076293945,14372070.0,0.010430287921623593,-2.21519317408121,-4.5000762951094835,79.03931571309215,67.63073313452408,-3.1391768365646655,-4.9098908631615,-1.8890981660360993,0.4692324549248639,15.540414679921138,1.5,0.9633271279211684,4.311500549316406,-0.5486105288148337,9.171611627447643,1.8814450102507863,6.741556088382026,-4.316401581306145,68.39084428688713,5.330036208747906,2.4300555390656187,1,-2.4450016021728516,-3.325000762939453,-0.10750007629394531,1.4549999237060476,-12.360000610351559,4,-0.31612903225806455,-2.1666709052299633,38.349998474121094,-3.9156900054233255,37.91999816894531,1.327272601167282,36.79999923706055,-0.31612903225806455
1090,2001-01-22,36.72999954223633,39.0,36.650001525878906,38.9900016784668,13280194.0,-0.052129044071320574,1.0614032739489498,5.022218454626373,71.99681349862682,71.14053351804905,-0.7426486669995214,-2.7264561821191364,0.09169194058010532,2.318427530038015,14.798916230927162,2.3499984741210938,1.303383031879676,2.0990001678466825,-2.8059738829351915,7.0039742186285565,-0.35348685754425446,4.5514871932376195,-1.5381051157826633,10.344846485819117,-58.18557564677948,2.4524870253909365,1,-0.10499954223632812,-1.3050003051757812,1.890000343322754,3.4750003814697195,-9.789999008178714,0,-0.2649060621699074,-2.21519317408121,38.75,-2.1666709052299633,38.349998474121094,-3.9156900054233255,37.91999816894531,-0.2649060621699074
1091,2001-01-23,37.0,37.0,35.0,36.20000076293945,13641132.0,0.007350951841238018,4.0000047683761295,-0.353981628705401,65.21739622103834,72.14398747447609,-0.4834494315770357,-2.8163673095610733,-0.21518987192257555,1.9084339257280334,13.72316723855146,2.0,1.6193223739472913,2.1630006790161147,-2.778267194082126,7.104268552114355,-0.30763325753300563,4.633634615565235,2.8499984741210938,41.23712637584769,-23.647569601838732,2.4706339365491194,1,-0.21000099182128906,-1.5750007629394531,1.5174999237060547,3.2049999237060476,-10.54999923706055,1,-0.277027027027027,1.0614032739489498,36.72999954223633,-2.21519317408121,38.75,-2.1666709052299633,38.349998474121094,-0.277027027027027
1092,2001-01-24,35.84000015258789,37.68999862670898,35.599998474121094,37.4900016784668,12461841.0,-0.03135134722735433,1.0390290922488972,-2.0625038743056052,58.17695009736174,71.73045682010476,1.1484851812673469,-1.4395545081158971,0.7885932158851574,2.928417265045539,13.454714279040413,2.0900001525878835,2.0367457168047807,0.8185009002685533,-3.9736386712024867,5.610640471739593,-1.5775688854669667,3.2145706860040733,3.912998352050778,17.319596223999095,-44.29740289639646,2.3960697857355204,1,1.5849990844726562,-0.41500091552734375,2.4650001525878906,4.310001373291016,-9.690000534057617,2,-0.29715400594833075,4.0000047683761295,37.0,1.0614032739489498,36.72999954223633,-2.21519317408121,38.75,-0.29715400594833075
1093,2001-01-25,35.02000045776367,36.72999954223633,35.0,35.900001525878906,10272448.0,-0.022879455673356364,-2.760860461162734,0.5333334874623733,54.204837454539714,69.89545583246193,2.2453693103027135,-0.3591632702464551,1.473154299290826,3.615782831268305,12.85187419068206,1.7299995422363281,2.4241873816305883,-0.17849884033203267,-4.672074597834083,4.315076917170021,-2.4252867190830614,2.068289038418996,4.63793807678222,0.41238070218767053,-56.97722015672236,2.2467878787510265,1,2.404998779296875,0.404998779296875,3.2849998474121094,5.130001068115234,-7.430000305175781,3,-0.27841233216884487,1.0390290922488972,35.84000015258789,4.0000047683761295,37.0,1.0614032739489498,36.72999954223633,-0.27841233216884487
1094,2001-01-26,35.09999847412109,35.169998168945305,34.25,34.59999847412109,9808118.0,0.002284352236199938,1.8749970197648969,-0.5681811285421372,55.33163833990571,68.04921405336258,2.062454770707326,-0.21384921076680286,1.2868031794238348,3.4191944816656985,12.118189612778268,0.9199981689453054,2.6642056485999106,-0.24850082397461648,-4.5003624528094335,4.0033608048602005,-2.374431638392025,1.877429990442792,4.464781289733885,17.894704718338666,-36.74789779069542,2.125930814417409,1,1.9500007629394602,0.32500076293946023,1.905000686645515,3.75000190734864,-7.1199989318847585,4,-0.3005697919001038,-2.760860461162734,35.02000045776367,1.0390290922488972,35.84000015258789,4.0000047683761295,37.0,-0.3005697919001038
1095,2001-01-29,35.849998474121094,35.849998474121094,34.549999237060554,35.0,6660210.0,0.021367522296417585,2.0588272253188475,1.6999969482421875,60.51112536075301,66.82292525316618,1.1618613319298063,-0.7046306979585921,0.4866187988435229,2.5851612698275375,11.424887344629592,1.2999992370605398,2.794129932442303,0.3139991760253906,-3.6560909342151007,4.284089286265882,-1.671045879094855,2.2990442311456363,3.5021900991796784,46.51160211804506,-7.858779609770863,1.9850450551202459,1,1.2000007629394531,-0.4249992370605469,1.1550006866455078,3.000001907348633,-7.15999794006348,0,-0.2638772520813776,1.8749970197648969,35.09999847412109,-2.760860461162734,35.02000045776367,1.0390290922488972,35.84000015258789,-0.2638772520813776
1096,2001-01-30,36.150001525878906,36.599998474121094,35.5099983215332,35.86999893188477,9461911.0,0.008368286318739315,-1.179991989166301,0.32941540781430084,60.51113777938796,64.80775212964406,0.84926958739225,-0.6480012617507995,0.10535526750549451,2.2084032714313793,10.423789313997322,1.0900001525878906,2.60951503406627,0.36650218963622905,-3.0430405674062513,3.7760449466787094,-1.3382691888850076,2.0712735681574657,2.9980995044898364,55.23262454603432,-1.6757956721092953,1.704771378521239,1,0.8999977111816406,-0.7250022888183594,0.6749982833862305,2.6999988555908203,-7.44000244140625,1,-0.2547718009148099,2.0588272253188475,35.849998474121094,1.8749970197648969,35.09999847412109,-2.760860461162734,35.02000045776367,-0.2547718009148099
1097,2001-01-31,35.9900016784668,36.459999084472656,35.54999923706055,36.11000061035156,7740114.0,-0.004425998358466687,1.2195229743623144,-0.4285636435471015,55.525619125437366,62.279425954460315,0.7897606366063741,-0.342532346563587,0.21376515043159827,2.289938549520002,10.267080851656818,0.9099998474121094,2.3457562120445843,0.1030021667480483,-3.19211142438823,3.3981157578843266,-1.5445546288200873,1.750558962316184,2.9621753106871935,70.16137095322841,15.544708997104834,1.6475567955681385,1,1.05999755859375,-0.56500244140625,0.45999813079833984,2.8599987030029297,-8.470001220703125,2,-0.2650736446404567,-1.179991989166301,36.150001525878906,2.0588272253188475,35.849998474121094,1.8749970197648969,35.09999847412109,-0.2650736446404567
1098,2001-02-01,35.169998168945305,36.0099983215332,35.130001068115234,35.650001525878906,6297155.0,-0.022784203147512172,-2.142861035422343,4.000063578853733,39.707420517235846,57.90921537714294,1.2418360353660987,0.5995716455913183,0.9367694959171828,3.016492001325666,10.422096424468078,0.8799972534179688,2.1099921321021355,-0.7750013351440472,-3.9703302276341006,2.420327557346006,-2.372665781389074,0.8226631111009794,3.5940917406425257,39.14888367276014,-11.68821915899499,1.5976644462450278,2,1.4550018310546946,0.2550010681152415,0.6350021362304759,3.450002670288093,-8.269998550415032,3,-0.25646855331313567,1.2195229743623144,35.9900016784668,-1.179991989166301,36.150001525878906,2.0588272253188475,35.849998474121094,-0.25646855331313567
1099,2001-02-02,34.09999847412109,35.689998626708984,33.799999237060554,35.22999954223633,7051639.0,-0.030423649432231636,-1.1849709708076452,2.3541524278788644,32.87537028558549,53.56238835347169,1.7688840534578816,1.7672684098382305,1.857940640574867,3.982038776471036,10.555423025587594,1.8899993896484304,1.6303001426743577,-1.849501037597662,-5.0335896437381535,1.3345875685428297,-3.4415453406679077,-0.25745673452741613,4.48352783908323,10.714261385852165,-34.88449180827355,1.5920443030702467,2,1.645000457763679,1.3250007629394602,1.3800010681152415,4.255002021789558,-8.769998550415036,4,-0.1909090502298325,-2.142861035422343,35.169998168945305,1.2195229743623144,35.9900016784668,-1.179991989166301,36.150001525878906,-0.1909090502298325
1100,2001-02-05,33.720001220703125,34.25,33.450000762939446,33.650001525878906,5917347.0,-0.011143614968380344,-2.404243230958956,-0.06194657403375121,34.25359304991987,50.12196577890297,1.8740924887026864,2.2541748709646328,2.0793685756012437,4.273473608697486,11.142556798143646,0.799999237060554,1.082962560330543,-2.2239982604980497,-5.423843105434571,0.9758465844384716,-3.8239206829663104,-0.624075838029789,4.576513467932564,8.571449331701091,-33.34936952962747,1.5999224224682624,2,1.8499984741210866,1.7049980163574219,1.7549982070922852,4.629999160766602,-7.640001296997074,0,-0.17022542914211403,-1.1849709708076452,34.09999847412109,-2.142861035422343,35.169998168945305,1.2195229743623144,35.9900016784668,-0.17022542914211403
1101,2001-02-06,34.36999893188477,34.740001678466804,33.689998626708984,34.09999847412109,8550197.0,0.019276325256553317,1.079201713204425,3.857166212534263,30.934485964497554,47.09502531969583,0.9071978464090549,1.7796948749294828,1.3144155234741888,3.535878037321744,11.488139692784575,1.0500030517578196,0.45114107157178296,-1.62750053405761,-4.673283775172024,1.4182827070568038,-3.1503921546148206,-0.10460891350039958,3.5387946426952155,30.564740264596065,-6.664529736852987,1.5228916205572078,2,0.7200012207031179,1.0550003051757741,0.8500003814697195,3.980001449584954,-9.269998550415043,1,-0.16526036003329259,-2.404243230958956,33.720001220703125,-1.1849709708076452,34.09999847412109,-2.142861035422343,35.169998168945305,-0.16526036003329259
1102,2001-02-07,33.0,34.0,32.97999954223633,33.900001525878906,11015807.0,-0.0398603134844393,-1.170208103369911,-3.333333333333158,23.90244646770202,43.72809298782498,2.0472695524426,3.27009832109632,2.5647093448556575,4.847105802010319,11.97923304335367,1.3899993896484446,-0.03425990065841944,-2.9674995422363253,-6.122571349089448,0.1875722646167972,-4.54503544566289,-1.3899636388097605,4.552090149648748,0.6600813802411192,-30.741800598178344,1.577535903426562,2,1.789999008178711,2.424999237060547,1.630000114440918,5.300001144409173,-6.29999923706055,2,-0.1300000277432528,1.079201713204425,34.36999893188477,-2.404243230958956,33.720001220703125,-1.1849709708076452,34.09999847412109,-0.1300000277432528
1103,2001-02-08,33.259998321533196,33.650001525878906,32.689998626708984,33.299999237060554,7793767.0,0.007878737016157489,1.5945831700929955,0.04444538634342273,22.848647781833947,40.118871814705905,1.6889738885858847,3.0482470951334264,2.2603510230777673,4.538033453955137,12.824046619493995,0.9600028991699219,-0.41507827360610605,-2.6325012207031335,-5.974223898651928,0.7092214572456612,-4.303362559677531,-0.9616398817287362,3.83488276737431,18.99998982747372,-7.404006484879723,1.6708613389743971,2,1.385000228881843,3.010000228881843,1.2125015258789134,4.940002441406257,-7.269998550415032,3,-0.17257961976664726,-1.170208103369911,33.0,1.079201713204425,34.36999893188477,-2.404243230958956,33.720001220703125,-0.17257961976664726
1104,2001-02-09,31.309999465942386,33.630001068115234,31.309999465942386,33.110000610351555,12035283.0,-0.058628952315019855,-1.577777919062778,44.998998664870264,23.00795482545189,35.9518528663391,3.402649312282609,4.784380128277231,4.102763486048421,6.436701190467527,12.425432646348254,2.320001602172848,-0.7080853089991024,-4.291000080108642,-8.151389501204807,-0.4306106590124763,-6.221194790656728,-2.3608053695605555,5.2562957275013,0.0,-27.260734926752015,1.9301947105480834,2,2.644999504089352,4.269999504089352,3.340000152587887,6.890001296997067,-6.0,4,-0.1408495663568795,1.5945831700929955,33.259998321533196,-1.170208103369911,33.0,1.079201713204425,34.36999893188477,-0.1408495663568795
1105,2001-02-12,32.06999969482422,32.18000030517578,31.29999923706055,31.420000076293945,8201051.0,0.02427340280566037,1.02298900973623,-0.36111066959550675,26.59068061404699,32.18291318130122,2.290990568612962,3.7836197404863867,3.2856335276231334,5.606435055557334,11.786318338958463,0.8800010681152308,-0.891906800041113,-3.254999828338626,-7.301458893166419,0.7914592364891675,-5.278229360752526,-1.2317702959247256,3.7604140967692885,22.383718351342115,-2.980663461725438,2.0232295324138976,2,1.8099994659423828,3.5049991607666016,2.5799999237060547,6.130001068115234,-5.44999885559082,0,-0.21016525834909616,-1.577777919062778,31.309999465942386,1.5945831700929955,33.259998321533196,-1.170208103369911,33.0,-0.21016525834909616
1106,2001-02-13,30.540000915527344,32.330001831054695,30.11000061035156,32.049999237060554,13631790.0,-0.04770810083742538,1.1449250791041587,-2.3230757041788674,25.688063280613463,28.867629198543007,3.2872092036456166,5.0810995205488325,4.700538111606534,7.083382521934347,11.610917360697801,2.2200012207031357,-1.1547183273891264,-4.471998691558838,-8.98016451407294,0.03616713095526336,-6.7260816028158885,-2.2179157803017873,4.565546547340894,11.053994155373019,-14.694815105658545,2.2540829112570497,2,2.519998550415039,4.439998626708984,4.177498817443848,7.659999847412109,-5.320001602172855,1,-0.14603801107136538,1.02298900973623,32.06999969482422,-1.577777919062778,31.309999465942386,1.5945831700929955,33.259998321533196,-0.14603801107136538
1107,2001-02-14,28.739999771118164,30.07999992370605,28.29999923706055,29.899999618530273,22851239.0,-0.058939131972783,1.34210546128962,0.7682126733983902,23.569010324893185,27.074472510504933,4.414922540063969,6.490886642058072,6.362155897157393,8.814536714738935,11.077014003617041,2.2400016784667933,-1.630324035279763,-5.812999916076663,-10.905922010265286,-0.7200778218880437,-8.359460963170974,-3.2665388689823516,5.466349258297072,8.224305529312131,-19.873081764809044,2.54646104709431,2,3.2549991607666016,5.334999084472656,5.977499961853027,9.460000991821289,-4.590000152587891,2,-0.12665272855382548,1.1449250791041587,30.540000915527344,1.02298900973623,32.06999969482422,-1.577777919062778,31.309999465942386,-0.12665272855382548
1108,2001-02-15,28.739999771118164,28.739999771118164,28.739999771118164,28.739999771118164,0.0,0.0,1.0,-0.0,23.050846854902645,25.982858795984615,3.807284984418338,6.0438885078466384,6.235104014226678,8.730301067696033,10.366275439647652,0.0,-2.17598436357396,-5.332499980926514,-10.721787169527872,0.05678720767484435,-8.027143575227193,-2.6378563866258347,4.285079299826137,8.255166658555307,-20.25981755194917,2.6946435943006795,2,2.780000686645515,5.334999084472656,5.977499961853027,9.059999465942383,-3.8400001525878906,3,-0.07098117691110006,1.34210546128962,28.739999771118164,1.1449250791041587,30.540000915527344,1.02298900973623,32.06999969482422,-0.07098117691110006
1109,2001-02-16,26.5,28.29999923706055,26.5,27.979999542236328,16829436.0,-0.07794014575355768,-1.4324321537839022,-100.0,14.823173386783111,23.823923277858306,5.426507896718256,7.714626563743025,8.311988667674107,10.882563135576504,9.784387309704975,2.239999771118164,-2.7370745471002706,-6.959999752044681,-12.870233460682336,-1.0497660434070255,-9.915116606363512,-4.004882897725853,5.58006310416755,0.0,-25.154646343743572,2.9551168543188275,2,4.120000839233402,6.674999237060547,8.217499732971191,11.299999237060547,-0.5400009155273438,4,-0.019245291655918373,1.0,28.739999771118164,1.34210546128962,28.739999771118164,1.1449250791041587,30.540000915527344,-0.019245291655918373
1110,2001-02-19,27.0,27.60000038146973,26.60000038146973,27.0,7668934.0,0.018867924528301883,-1.500002384188087,-0.0,16.085969005641715,22.17408806020766,4.328185613369783,6.7967783686452705,7.5671795195680005,10.286782917614666,10.324760828875757,1.1000003814697301,-3.079471478469838,-5.973499774932861,-12.335006555146997,0.38800700528127763,-9.154253165039933,-2.7927463848257936,3.9640504833340415,8.576326637440284,-12.245991124791965,3.180753390107069,2,3.25,6.174999237060547,8.454999923706055,10.125,1.2000007629394496,0,-0.06259261237250424,-1.4324321537839022,26.5,1.0,28.739999771118164,1.34210546128962,28.739999771118164,-0.06259261237250424
1111,2001-02-20,26.75,28.45000076293945,26.6200008392334,27.10000038146973,14788975.0,-0.0092592592592593,-5.000012507230731,-100.0,15.979360737366108,21.29374520128145,3.7812576997023584,6.576691628289431,7.543140892302148,10.438576582158888,11.526562473335487,1.8299999237060511,-3.2956404234829897,-5.7109997749328585,-12.352064541036178,0.9300649911704646,-9.031532157984522,-2.3904673918811987,3.3212403866672346,6.983240372284633,-7.284152659357667,3.320532383051661,2,3.325000762939453,6.424999237060547,8.84749984741211,10.184999465942383,0.14999961853027344,1,-0.004859781710900957,-1.500002384188087,27.0,-1.4324321537839022,26.5,1.0,28.739999771118164,-0.004859781710900957
1112,2001-02-21,25.190000534057614,26.31999969482422,24.79999923706055,25.8799991607666,18749584.0,-0.05831773704457521,-1.0680261163819105,1.9714224990599407,15.153615593598047,20.438741624810792,4.600718406646585,7.692298637222539,8.84884546232863,11.881679106811891,12.694740961452514,1.9500007629394496,-3.587076481322544,-6.738499259948735,-13.924324966389424,0.4473264464919495,-10.331412113169076,-3.1455864067283947,4.166991775276173,9.898508734348317,-1.1710823850309122,3.5929128532203425,2,4.024999618530277,7.134998321533207,10.847498893737797,11.72500038146973,2.129999160766605,2,0.0011909003041232769,-5.000012507230731,26.75,-1.500002384188087,27.0,-1.4324321537839022,26.5,0.0011909003041232769
1113,2001-02-22,25.270000457763672,26.239999771118164,23.96999931335449,24.899999618530273,18458876.0,0.00317586034180084,-1.0358735266169012,-0.5362341675926974,16.879203360141176,19.75776923977627,3.6522167585824334,7.214280878218986,8.546988572281649,11.683741326350557,14.30694513928525,2.2700004577636754,-3.9455859150246546,-6.1709993362426765,-13.783959818592109,1.441961146106756,-9.977479577417391,-2.364519095067962,3.1800003051757777,29.01787329844768,17.16376704156697,3.8064802411747154,2,2.880000114440918,6.639998435974121,10.692499160766602,11.645000457763672,1.4799995422363281,3,-0.044321362047672674,-1.0680261163819105,25.190000534057614,-5.000012507230731,26.75,-1.500002384188087,27.0,-0.044321362047672674
1114,2001-02-23,24.54999923706055,26.31999969482422,24.45000076293945,25.45000076293945,16200437.0,-0.028492331130208437,-2.400002774329117,-2.432431039193329,16.459379038467077,18.632069064711835,3.701748611632379,7.487252736544338,9.070877546446074,12.310119496278599,16.255934531702437,1.8699989318847692,-4.156805389228619,-6.36350059509277,-14.361250776662136,1.6342495864765922,-10.36237568587745,-2.364625504308087,3.0040012359619084,12.946422679389858,0.64911282319148,3.9988750907846815,2,3.6000013351440394,7.3599996566772425,11.189999580383297,12.365001678466793,1.8000011444091797,4,0.014256635126137285,-1.0358735266169012,25.270000457763672,-1.0680261163819105,25.190000534057614,-5.000012507230731,26.75,0.014256635126137285
1115,2001-02-26,26.38999938964844,26.76000022888184,25.229999542236328,25.70000076293945,13927423.0,0.07494909204763789,1.139860643536618,-0.7666638409697931,23.14939009754687,18.349994266593324,1.085456863026426,5.167115630157912,7.082083976620606,10.398859386446542,17.968933834790747,2.210000991821289,-4.379388928579317,-4.050500488281248,-11.937164730359353,3.8361637537968534,-7.993832609320297,-0.10716836724219547,0.44720085144042443,54.01784136739839,42.212353554598906,3.943332121039051,2,0.6350002288818288,5.095000267028805,9.474999427795407,10.335000991821286,-1.2999992370605504,0,-0.01629406271772993,-2.400002774329117,24.54999923706055,-1.0358735266169012,25.270000457763672,-1.0680261163819105,25.190000534057614,-0.01629406271772993
1116,2001-02-27,26.940000534057614,28.25,26.25,26.79999923706055,16330688.0,0.020841271585057886,-2.225807047039225,0.20290083425935437,28.41880379616741,18.888860207846015,-0.03230417455711532,4.102061172198699,6.34728249827246,9.785342196861638,19.07593741215586,2.0,-4.484013032021856,-3.03999929428101,-10.591386434815579,4.511387846253559,-6.815692864548293,0.7356942759862761,-2.970001220703125,69.39254075285885,53.85661039581279,3.775693570267285,2,-0.5850009918212855,3.8899984359741175,9.08499908447266,9.45999908447266,-0.5400009155273402,1,0.04677060890510898,1.139860643536618,26.38999938964844,-2.400002774329117,24.54999923706055,-1.0358735266169012,25.270000457763672,0.04677060890510898
1117,2001-02-28,26.45000076293945,27.399999618530273,26.10000038146973,26.649999618530273,10552071.0,-0.01818855832978572,-1.8888884179384244,-1.428550019754597,26.138761947660853,19.23196188481915,0.1102973050980971,4.048258772815043,6.702940342684787,10.219029791920892,20.26262527898714,1.2999992370605433,-4.723634685108443,-3.0529990196228063,-10.200344011912787,4.094345972667174,-6.6266715157678,0.5206734765221839,-2.39440143585205,57.94394980643529,41.07626736340235,3.5736724961449906,2,-0.24000072479248047,4.379998207092282,9.65749835968018,9.949998855590824,0.75,2,0.017013188756551667,-2.225807047039225,26.940000534057614,1.139860643536618,26.38999938964844,-2.400002774329117,24.54999923706055,0.017013188756551667
1118,2001-03-01,26.149999618530273,26.70000076293945,25.649999618530273,26.38999938964844,11968231.0,-0.011342197949178345,1.4418559778570899,1.2000057220786369,29.556264958778883,20.868972059485348,0.004772715326094357,3.834450414893901,6.934556678743618,10.470142485474739,21.80525706335952,1.0500011444091761,-4.870639720262847,-2.902000236511231,-9.672078177143476,3.86807770412101,-6.287039206827352,0.4830387338048894,-2.0105122779846205,44.73682097120209,24.672383590020594,3.385038970316121,3,0.060000419616695666,4.199999809265137,10.274999618530273,10.25,0.05999946594238281,3,0.0447418773752053,-1.8888884179384244,26.45000076293945,-2.225807047039225,26.940000534057614,1.139860643536618,26.38999938964844,0.0447418773752053
1119,2001-03-02,27.59000015258789,27.8799991607666,26.29999923706055,26.60000038146973,12405096.0,0.05506694283227498,1.0127415927719843,-4.1250029802350054,33.15790032227014,22.765853316888506,-1.412936697776459,1.9834216395628559,5.437303357568112,8.989130708209288,23.24545412382315,1.7299995422363281,-4.808434796374776,-1.1364997863769517,-7.498350509241298,5.225350936487395,-4.317425147809125,2.0444255750552216,-3.368302558853152,78.14570372943443,55.96324363773316,3.1809253614321733,3,-1.3800001144409215,2.6949987411499023,8.834999084472656,8.809999465942383,-0.75,4,-0.03044581906278465,1.4418559778570899,26.149999618530273,-1.8888884179384244,26.45000076293945,-2.225807047039225,26.940000534057614,-0.03044581906278465
1120,2001-03-05,27.979999542236328,28.149999618530273,26.95000076293945,27.79999923706055,9201704.0,0.014135534160620633,3.615376150827142,0.18181853211185633,39.47368173387977,25.376333427612245,-1.8431287703733084,1.203026725122129,4.993402579338031,8.559971548537007,24.531254978578136,1.1999988555908239,-4.7416392014347934,-0.4595003128051758,-6.375086572370499,5.456085946760144,-3.4172934425878374,2.498292816977486,-3.677735900376284,89.61536853271359,63.29779810178537,2.9577931297826603,3,-1.869999885559082,2.304999351501465,8.257499694824219,8.420000076293945,1.2100009918212855,0,-0.05825586802837801,1.0127415927719843,27.59000015258789,1.4418559778570899,26.149999618530273,-1.8888884179384244,26.45000076293945,-0.05825586802837801
1121,2001-03-06,28.690000534057614,29.35000038146973,28.20000076293945,28.20000076293945,16448348.0,0.025375303911264302,-3.6938781865388126,2.7222163353537603,49.77416792588392,29.223061464532897,-2.5133013777538658,0.04814458369852659,4.2366391426246715,7.814541850102945,25.90303371831152,1.370000839233402,-4.298722018529855,0.5345005989074672,-4.6869344926516625,5.7559356904666,-2.0762169468720977,3.145218144687032,-4.308782165034771,82.16216996431694,51.34358326414725,2.6107175457795666,3,-2.0300006866455043,1.5949983596801793,7.547498703002933,7.70999908447266,-0.2900009155273402,1,-0.12547927202706732,3.615376150827142,27.979999542236328,1.0127415927719843,27.59000015258789,1.4418559778570899,26.149999618530273,-0.12547927202706732
1122,2001-03-07,28.709999084472656,29.440000534057614,28.1299991607666,28.45000076293945,9392628.0,0.0006970564671584523,-1.9111092273131782,0.5306090673060901,49.86473994105967,32.88812108463495,-2.214340393081436,-0.32646719947891256,4.192680059551989,7.758871204443224,26.96709883029947,1.310001373291012,-3.8851815784030386,0.7689991950988784,-3.9419993359646526,5.479997726162409,-1.586500070432887,3.124498460630644,-4.130029434951936,80.738752684882,45.12179532413096,2.3554992655317655,3,-1.7649984359741246,1.505000114440918,7.527500152587891,7.690000534057617,-0.0699996948242152,2,-0.08045975407890937,-3.6938781865388126,28.690000534057614,3.615376150827142,27.979999542236328,1.0127415927719843,27.59000015258789,-0.08045975407890937
1123,2001-03-08,27.520000457763672,29.170000076293945,27.399999618530273,28.989999771118164,9536143.0,-0.0414489259720171,-1.070174773265457,-5.653880012324409,55.0796830913939,37.179265979404605,-0.7505426544869032,0.4336920121005363,5.365995722398274,8.905915801789895,28.06918684619566,1.7700004577636719,-3.4584145052113087,-0.13399953842163015,-4.124970306352971,3.8569712295097105,-2.1294849223873022,1.861485845544042,-2.64842895517074,38.85352601191179,-1.2163267033890435,1.995485383965671,3,-0.18500041961669922,2.469998359680176,8.717498779296875,8.879999160766602,1.1199989318847692,3,-0.011627895694091395,-1.9111092273131782,28.709999084472656,-3.6938781865388126,28.690000534057614,3.615376150827142,27.979999542236328,-0.011627895694091395
1124,2001-03-09,26.899999618530273,27.60000038146973,26.60000038146973,27.45000076293945,8738183.0,-0.022529099888095705,1.352940120499481,0.37415061314150605,49.50787222343308,40.10798621561418,0.2658149592408847,0.7445397357260646,5.9417776906255,9.478921259237254,28.705856525995145,1.0,-2.858122696438791,-0.5335003852844231,-4.143050756721543,3.0760499861526966,-2.3382755710029812,1.271274800434135,-1.7543223740494618,10.563352850075592,-32.10677270206034,1.8047751857185592,3,0.6450004577636719,2.929999351501465,9.125,9.5,1.7399997711181676,4,-0.0256505778380125,-1.070174773265457,27.520000457763672,-1.9111092273131782,28.709999084472656,-3.6938781865388126,28.690000534057614,-0.0256505778380125
1125,2001-03-12,25.32999992370605,26.649999618530273,25.149999618530273,26.489999771118164,10430863.0,-0.05836430175049945,1.027027653986231,2.1090862431899327,43.81533145910322,41.81871151149594,1.865855962607096,1.8800991667712204,7.448403283490041,10.934837283206623,29.58980507295682,1.75,-2.3420062936836743,-1.7665000915527393,-4.759237240588085,1.2262370574826065,-3.2628686660704105,-0.2701315170350682,4.1100006103515625,4.195810414032312,-41.21265691351141,1.4963685745176727,3,1.9650001525878942,4.025000572204593,10.254999160766605,11.069999694824222,2.2600002288818395,0,0.059613116203314664,1.352940120499481,26.899999618530273,-1.070174773265457,27.520000457763672,-1.9111092273131782,28.709999084472656,0.059613116203314664
1126,2001-03-13,26.07999992370605,26.34000015258789,24.79999923706055,24.899999618530273,12610504.0,0.02960915918906437,-1.2318836573520004,-1.017241776202199,54.17056806087212,44.93335663518608,1.0963263114704382,0.8209243000972997,6.671451665562632,10.073956625804886,30.04164828056537,1.5400009155273402,-1.6990742684572524,-0.7935000419616749,-3.3367781938089216,1.7497781098855718,-2.0651391178852982,0.47813903396194846,3.2742005920410158,27.586213983903352,-21.3922549611009,1.2716390759236227,3,1.039999961853031,3.2750005722045934,9.417499542236332,10.319999694824222,4.219999313354499,1,0.11924849000956672,1.027027653986231,25.32999992370605,1.352940120499481,26.899999618530273,-1.070174773265457,27.520000457763672,0.11924849000956672
1127,2001-03-14,25.10000038146973,27.040000915527344,24.10000038146973,26.79999923706055,18269242.0,-0.03757666967420226,1.6972454588962467,-1.440676623670518,49.265341172199946,47.12325399223286,2.0838263862033095,1.5960735796659726,7.524869163827422,10.906711978003681,29.655910677888496,2.9400005340576136,-1.262433638345577,-1.5914996147155733,-4.093004522712246,0.9100052932810989,-2.8422520687139112,-0.34074716071723543,4.072032083129876,19.72386706494016,-30.46670532541369,1.2507524539983368,3,1.6700000762939418,3.884999275207516,10.157499313354489,11.299999237060543,5.0,2,0.13147407119152055,-1.2318836573520004,26.07999992370605,1.027027653986231,25.32999992370605,1.352940120499481,26.899999618530273,0.13147407119152055
1128,2001-03-15,26.70000076293945,26.70000076293945,25.1200008392334,25.5,13821008.0,0.06374503414951871,1.6333315319496684,-0.7058832769169127,58.63454375151094,49.9539921510374,0.6370398050832087,-0.17348945899169976,5.811367617255687,9.153704365601175,29.249327335848573,1.6000003814697195,-0.9319322472802263,0.11050071716308096,-2.198242092243742,2.419243526569904,-1.0438706875403305,1.2648721218664924,2.167709776672364,74.28572518484913,18.58328453535691,1.1543714047034122,3,0.0699996948242223,2.1099996566772496,8.40749835968018,9.609998703002933,2.7599983215332067,3,0.07265912251964357,1.6972454588962467,25.10000038146973,-1.2318836573520004,26.07999992370605,1.027027653986231,25.32999992370605,0.07265912251964357
1129,2001-03-16,25.989999771118164,27.13999938964844,25.79999923706055,26.399999618530273,58161868.0,-0.026591796686642466,-2.392401518151208,-0.3416663222844946,48.23321748270116,50.927273900906435,1.2250387839734955,0.52316763115914,6.397277022267602,9.65855174538487,27.973477063742585,1.3400001525878906,-0.519733492820535,-0.5740002632141099,-2.89811996161675,1.7501194351885303,-1.73606011241543,0.5880595859872102,2.591648159005125,62.171052837966165,5.997112559803405,1.1620598492013192,3,0.7800006866455078,2.810000419616699,9.467498779296875,10.319999694824219,2.8099994659423864,4,0.10196227941006497,1.6333315319496684,26.70000076293945,1.6972454588962467,25.10000038146973,-1.2318836573520004,26.07999992370605,0.10196227941006497
1130,2001-03-19,25.309999465942386,26.690000534057614,24.940000534057614,25.989999771118164,8514412.0,-0.026163921168304127,-1.4647919106822282,1.6585379469477672,42.8820918798927,50.161487673574086,1.6611586500098916,1.127893290088604,6.948528290630843,10.144925410073629,26.770898149041727,1.75,-0.18650348931681648,-1.1695005416870075,-3.549102239211617,1.2101011558376022,-2.359301390449314,0.020300307075299173,3.002749611261688,39.802614448798025,-14.092050428589125,1.189800848762305,3,1.4600009918212855,2.8400011062622035,9.457499504089352,10.999999999999996,3.890001296997063,0,0.13156854974204824,-2.392401518151208,25.989999771118164,1.6333315319496684,26.70000076293945,1.6972454588962467,25.10000038146973,0.13156854974204824
1131,2001-03-20,26.6200008392334,26.729999542236328,25.790000915527344,26.07999992370605,11668967.0,0.051758253691540856,1.4736860597603763,-0.7941186370317275,50.69274671363273,50.2534884260822,0.029780508169139353,-0.2027413061924932,5.539431866512238,8.646949254477263,26.096725515385,1.4200000762939418,0.03837060489003008,0.14700078964233398,-2.2301988181807886,2.5242003974654565,-1.0415990142692273,1.3356005935538953,1.4399833162266162,82.89477894512281,28.293197824657504,1.188599803911562,3,0.0149993896484375,1.5299997329711914,8.107498168945312,9.689998626708984,2.1700000762939453,1,0.03643874090059662,-1.4647919106822282,25.309999465942386,-2.392401518151208,25.989999771118164,1.6333315319496684,26.70000076293945,0.03643874090059662
1132,2001-03-21,25.21999931335449,26.09000015258789,24.670000076293945,25.79999923706055,12797051.0,-0.05259209172584034,1.4482722900480947,-1.074072111784575,46.52206389630872,49.30264184885051,0.9863936072123991,1.2644519973020145,6.812355724500339,9.873196712816867,24.98266472034045,1.9500007629394531,0.07885593510594546,-1.2545006752014203,-3.628327187512884,1.1193258371100434,-2.4414139313571503,-0.06758741904569021,2.6023858156661106,22.267181779641536,-32.19497807486867,1.1869132561557316,3,0.6300010681152415,1.8050003051757812,8.800000190734867,10.645000457763675,2.680000305175785,2,0.20142744099981402,1.4736860597603763,26.6200008392334,-1.4647919106822282,25.309999465942386,-2.392401518151208,25.989999771118164,0.20142744099981402
1133,2001-03-22,24.149999618530273,25.13999938964844,23.5,24.82999992370605,14709776.0,-0.042426634573999755,1.5230774648093888,1.1724144734894744,36.76923065636989,47.88723723028793,1.7076663302127137,2.367631530950682,7.702828211711811,10.76592720152513,23.736693330628846,1.7199993133544886,-0.1341227222103818,-2.268500328063965,-4.8089628318199225,0.27196217569199277,-3.5387315799419454,-0.9982690761859843,3.4490424256372734,17.857135371471912,-32.220853441967996,1.270231251877979,3,1.1700000762939453,2.320000648498535,8.88499927520752,10.80999946594239,4.340000152587891,3,0.24637684707762997,1.4482722900480947,25.21999931335449,1.4736860597603763,26.6200008392334,-1.4647919106822282,25.309999465942386,0.24637684707762997
1134,2001-03-23,24.899999618530273,25.53000068664551,24.76000022888184,25.20000076293945,10262665.0,0.031055901111672224,-1.655174341553601,0.44117795554757416,38.47305635000638,47.293651107054956,0.7198292278664944,1.7341056186440227,6.701588320859827,9.856867335267523,22.376217301342336,1.380001068115238,-0.3608841055839065,-1.5360003471374526,-4.026600974893672,0.9546002806187666,-2.7813006610155604,-0.2907000332593448,2.371119062103869,43.343647583335795,-1.6615348455912269,1.245300313878109,3,0.4200000762939453,1.5700006484985352,7.897500038146973,10.05999946594239,4.300001144409176,4,0.1831325114779876,1.5230774648093888,24.149999618530273,1.4482722900480947,25.21999931335449,1.4736860597603763,26.6200008392334,0.1831325114779876
1135,2001-03-26,25.959999084472656,26.29999923706055,25.35000038146973,25.399999618530273,9260034.0,0.042570260328580245,-1.878793395929274,-1.8666577657403567,40.043759109814985,45.724005668048605,-0.2697768100379996,0.6748392261951786,5.382979139084895,8.6382055482959,21.063226741989144,1.399999618530277,-0.5622215400585198,-0.4545008659362786,-2.954180859600111,2.045179127727554,-1.7043408627681949,0.7953391308956377,1.0094301017107554,76.16097316129795,34.374729527035974,1.2498399968319167,3,-0.6399993896484375,0.5100011825561523,5.937500953674316,8.100000381469727,3.2400016784667933,0,0.10939908523673925,-1.655174341553601,24.899999618530273,1.5230774648093888,24.149999618530273,1.4482722900480947,25.21999931335449,0.10939908523673925
1136,2001-03-27,28.20000076293945,28.35000038146973,25.709999084472656,25.78000068664551,16203282.0,0.0862866624601153,-1.0624983701875859,4.321432828907246,48.39925238657982,45.62777358075748,-2.433321145099903,-1.5451469001151743,2.9305327750573262,6.244409749523857,20.23222515435299,2.640001296997074,-0.6053881084814492,1.7225008010864222,-0.893739273010592,4.338740875183436,0.41438076403791513,3.0306208381349293,-4.70000076293945,96.90722460345818,57.567681721269906,1.308120037048507,3,-2.2750005722045863,-1.730000495910641,3.512498855590824,5.859998703002933,0.19999885559082387,1,0.035460991948418785,-1.878793395929274,25.959999084472656,-1.655174341553601,24.899999618530273,1.5230774648093888,24.149999618530273,0.035460991948418785
1137,2001-03-28,26.899999618530273,28.20000076293945,26.78000068664551,27.95000076293945,11529701.0,-0.04609933011482903,-1.201552198553668,-0.43388475673818155,48.067329854524296,44.45363870331452,-0.9511638035437997,-0.22103709734404475,3.9624965206269067,7.385647474885147,19.29941144818812,1.4200000762939382,-0.47699848471587103,0.3999997138977065,-2.2229759928211763,3.0229754206165893,-0.9114881394617349,1.711487567257148,-3.30299961090088,70.10307940429372,29.43378828339732,1.311487853359441,3,-0.9749994277954102,-0.42999935150146484,4.725000381469727,7.159999847412109,0.10000038146972656,2,0.0702602722601946,-1.0624983701875859,28.20000076293945,-1.878793395929274,25.959999084472656,-1.655174341553601,24.899999618530273,0.0702602722601946
1138,2001-03-29,27.31999969482422,27.54999923706055,25.85000038146973,26.60000038146973,10452113.0,0.01561338595724826,1.8813579047585007,-0.6857128843984491,51.32575732489637,44.797254241336205,-1.4236838103446274,-0.5785521027046769,3.259950816641453,6.831026484426957,18.308571408123086,1.6999988555908203,-0.532182699891699,0.7614997863769517,-1.880726621205298,3.4037261939592014,-0.5596134174141731,2.0826129901680765,-3.6279396797180183,71.3091742934043,25.723295248318394,1.3211132037911253,3,-1.3949995040893555,-0.8499994277954102,3.4499998092651367,5.889999389648445,0.18000030517578125,3,0.02122986567294638,-1.201552198553668,26.899999618530273,-1.0624983701875859,28.20000076293945,-1.878793395929274,25.959999084472656,0.02122986567294638
1139,2001-03-30,26.75,27.68000030517578,26.229999542236328,27.0,7686489.0,-0.020863825080210563,-1.248061602881425,-0.3472225533594552,54.78436493991277,46.119729025782874,-0.8208633977756037,-0.07874717458629021,3.5220607411162845,7.281363632178753,18.014238976033486,1.4500007629394531,-0.45670543896743254,0.23350009918213033,-2.3660489048600404,2.833049103224301,-1.0662744028389568,1.5332746012032175,-2.964781177566529,46.666653951008996,-3.983160305007601,1.2997745020210858,3,-0.8249998092651367,-0.2799997329711914,3.2799997329711914,5.685000419616699,0.75,4,0.0650467204156322,1.8813579047585007,27.31999969482422,-1.201552198553668,26.899999618530273,-1.0624983701875859,28.20000076293945,0.0650467204156322
1140,2001-04-02,26.35000038146973,27.20000076293945,25.84000015258789,27.20000076293945,6911797.0,-0.014953256767486711,2.2000000000000184,3.400001525878878,50.93167824501881,46.14627697371466,-0.28812493628576874,0.20329900058087702,3.6682951540674402,7.572849696054174,17.945320346609467,1.360000610351559,-0.6547291593496816,-0.0849995613098109,-2.5919124203032062,2.4219132976835844,-1.3384559908065086,1.1684568681868868,-2.473485927855535,24.242461461100685,-28.11336822832111,1.2534564294966983,4,-0.42500019073486683,0.11999988555907848,3.6799993515014613,5.559998512268063,0.4499988555908203,0,0.10815940570057614,-1.248061602881425,26.75,1.8813579047585007,27.31999969482422,-1.201552198553668,26.899999618530273,0.10815940570057614
1141,2001-04-03,25.09000015258789,26.70000076293945,24.76000022888184,26.36000061035156,10709248.0,-0.04781784480610163,-1.0103629298451589,1.494117515062446,49.966146835823565,46.528952855882984,0.8180474660280872,1.2435238294827862,4.645952522356261,8.715907879379266,18.78480789535012,1.94000053405761,-0.6796978677482173,-1.1649997711181648,-3.501344375472687,1.1713448332363576,-2.333172073295426,0.0031725310590964284,-1.1240159804165835,9.593019548656983,-44.9535343608849,1.168172302177261,4,0.8350000381469727,1.380000114440918,4.164999485015869,6.819998741149902,1.110000610351559,1,0.16381030631152216,2.2000000000000184,26.35000038146973,-1.248061602881425,26.75,1.8813579047585007,27.31999969482422,0.16381030631152216
1142,2001-04-04,26.399999618530273,27.0,24.5,25.10000038146973,18797008.0,0.052212015064785344,1.0,-1.0236210775464598,48.96408482271347,47.88393665214339,-0.3430408043394131,-0.2618325891679625,3.100407189469891,7.243343793179555,19.648629524014382,2.5,-0.5420631087142702,0.2604996681213372,-1.7736872600696927,2.294686596312367,-0.756593795974176,1.2775931322168503,-2.3463351221729987,59.748409943163416,7.380701915418676,1.0170934640955143,4,0.025000572204589844,0.07000064849853516,2.192499637603756,5.5099992752075195,-0.19999885559082387,2,0.07575757685224316,-1.0103629298451589,25.09000015258789,2.2000000000000184,26.35000038146973,-1.248061602881425,26.75,0.07575757685224316
1143,2001-04-05,27.20000076293945,27.959999084472656,26.45000076293945,26.79999923706055,12644179.0,0.03030307408973032,-1.745455302089752,0.3076936620234881,54.152369739067716,49.62608258426131,-0.743039708210361,-1.1457813116941438,2.0957349012527366,6.30038545729764,19.968131171733148,1.5599994659423828,-0.5906923926875329,1.0765007972717235,-0.9165853318914365,3.0695869264348836,0.0799577326901435,2.0730438618533036,-3.0604095488799246,78.03472477944197,25.79557046958709,0.9965430645815809,4,-0.7750005722045863,-0.730000495910641,1.3199987411498988,4.709998130798343,-1.0500011444091761,3,-0.007352969019469802,1.0,26.399999618530273,-1.0103629298451589,25.09000015258789,2.2000000000000184,26.35000038146973,-0.007352969019469802
1144,2001-04-06,26.209999084472656,27.70000076293945,25.959999084472656,27.649999618530273,9965276.0,-0.0363971195109557,1.2597382973848374,-3.599987602281244,53.02419088654369,51.06835278167561,0.5054842757068201,-0.22147852892879527,2.8627626845604155,7.155550251340131,20.01636203186867,1.7400016784667933,-0.4865904283876539,0.12099914550781321,-1.8391076647696174,2.081105955785244,-0.8590542596309021,1.1010525506465285,-1.9861996870649286,49.42195193480173,-4.208980567686169,0.9800534051387159,4,0.21500110626220703,0.26000118255615234,2.070000648498535,5.699999809265137,-0.6099987030029261,4,0.0492178924298996,-1.745455302089752,27.20000076293945,1.0,26.399999618530273,-1.0103629298451589,25.09000015258789,0.0492178924298996
1145,2001-04-09,26.84000015258789,26.93000030517578,25.79999923706055,25.84000015258789,7589605.0,0.02403666883332556,-1.0925910227609956,-0.6944441868936058,50.774645115786086,51.33228530714297,0.015018006589581745,-0.7721419951193482,1.988332709219442,6.417596257246643,19.47374830115785,1.1300010681152308,-0.11096170843674358,0.6755002021789558,-1.2778237731428632,2.628824177500775,-0.3011617854819555,1.652162189839867,-2.533676735498922,67.63008010866378,16.969624450219364,0.9766619876609096,4,-0.48999977111816406,-0.36999988555908203,1.4074993133544922,5.069998741149902,-1.1100006103515625,0,0.02459015810953602,1.2597382973848374,26.209999084472656,-1.745455302089752,27.20000076293945,1.0,26.399999618530273,0.02459015810953602
1146,2001-04-10,29.190000534057614,29.190000534057614,27.07999992370605,27.15999984741211,17266976.0,0.087555900451183,1.0788176321637197,2.0300006866455043,63.102309641008176,53.00283861675229,-2.4359486961717245,-3.0326902357964762,-0.5935004390058296,3.9556062786585606,18.437457853652266,2.350000381469723,0.27522962585150523,2.8700005531310993,0.4952911543106602,5.244709951951538,1.682645853720878,4.057355252541321,-4.802803577681029,100.0,43.85818403410006,1.1873546994102202,4,-2.345000267028805,-2.720000267028805,-0.9925012588500941,2.7199983596801793,-3.2600002288818324,1,-0.08187739819355311,-1.0925910227609956,26.84000015258789,1.2597382973848374,26.209999084472656,-1.745455302089752,27.20000076293945,-0.08187739819355311
1147,2001-04-11,28.399999618530273,30.13999938964844,28.170000076293945,29.10000038146973,16917380.0,-0.02706409390454112,-2.3965509870530535,-0.3448278454014615,64.29051151553215,54.44336686015626,-1.5765921627947606,-2.089937714009544,-0.04413399687555142,4.644333044377412,17.991449296515064,1.9699993133544957,0.5690500081313559,1.9149996757507317,-0.5592854281698472,4.389284779671311,0.6778571237904423,3.152142227711021,-3.8206905190464475,59.90784078473761,-1.03225119933915,1.237142551960289,4,-1.0799999237060547,-1.5799999237060547,0.07249975204467773,3.5099992752075195,-2.590000152587887,2,-0.0774647494768057,1.0788176321637197,29.190000534057614,-1.0925910227609956,26.84000015258789,1.2597382973848374,26.209999084472656,-0.0774647494768057
1148,2001-04-12,28.63999938964844,29.09000015258789,28.15999984741211,28.75,8493969.0,0.008450696279642678,1.3544284238075464,0.15714355780076905,63.022277583124726,55.35869048717982,-1.7988246156930217,-2.2948012822959676,-0.5005055762030999,4.286182005383548,17.519182735546927,0.9300003051757812,0.572193065405294,2.0579995155334494,-0.5972645594811254,4.713263590548024,0.7303674780261602,3.3856315530407386,-3.7270488727547395,65.43778923358867,2.1780169607433777,1.327632037507288,4,-1.3199996948242223,-1.8199996948242223,-0.059999465942386365,3.269999504089352,-3.1099987030029297,3,-0.0851954845917664,-2.3965509870530535,28.399999618530273,1.0788176321637197,29.190000534057614,-1.0925910227609956,26.84000015258789,-0.0851954845917664
1149,2001-04-13,28.63999938964844,28.63999938964844,28.63999938964844,28.63999938964844,0.0,0.0,1.0,-0.0,60.07518391563847,56.37463556169311,-1.6791107223188924,-2.198825567334236,-0.6868439366402335,4.148309352419144,17.326177553847668,0.0,0.6817461669377138,1.9254995346069386,-0.8663420646689879,4.717341133882865,0.5295787349689753,3.321420334244902,-3.4134259403894553,65.43778923358867,3.652547742065849,1.3959207996379628,4,-1.3199996948242223,-1.8199996948242223,0.022500038146969104,3.269999504089352,-2.5900001525878906,4,-0.08694133464325926,1.3544284238075464,28.63999938964844,-2.3965509870530535,28.399999618530273,1.0788176321637197,29.190000534057614,-0.08694133464325926
1150,2001-04-16,28.63999938964844,28.63999938964844,28.63999938964844,28.63999938964844,0.0,0.0,1.0,0.0,51.989142948987286,56.59941290760019,-1.4752519989822268,-2.041213003384815,-0.8647738689368261,4.007919293513307,16.715256379226005,0.0,0.7012008809944597,1.7589995384216337,-1.0770015319728294,4.595000608816097,0.34099900322440035,3.177000073618867,-3.118620383966089,50.98038360153622,-6.099348835153442,1.4180005351972318,4,-1.3199996948242223,-1.8199996948242223,0.047500133514400744,3.269999504089352,-1.779998779296882,0,-0.10614521902809393,1.0,28.63999938964844,1.3544284238075464,28.63999938964844,-2.3965509870530535,28.399999618530273,-0.10614521902809393
1151,2001-04-17,27.59000015258789,28.10000038146973,26.93000030517578,28.0,10718413.0,-0.03666198531554643,2.836061985641711,-100.0,53.19149086334407,57.069124689892476,-0.03725162343480193,-0.9642557300858989,-0.029528751732335934,4.929477450654332,15.968098003041117,1.7099990844726598,0.6788512629662122,0.6605003356933601,-2.189847781485387,3.510848452872107,-0.7646737228960134,2.0856743942827336,-1.7915039238675732,20.56074877418647,-33.43110729541298,1.4251740585893735,4,0.3799991607666051,-0.7700004577636719,0.7350001335144043,4.319998741149902,-1.0900001525878906,1,-0.0674157520864348,1.0,28.63999938964844,1.0,28.63999938964844,1.3544284238075464,28.63999938964844,-0.0674157520864348
1152,2001-04-18,30.29999923706055,30.70000076293945,28.399999618530273,28.68000030517578,17384084.0,0.09822396047426141,-1.110092497646434,-3.951218377543529,61.37404206707636,57.87153272633789,-2.3868618621364632,-3.451100090298471,-2.883053377193317,2.112198012748781,14.910333221656472,3.110000610351559,0.8340615630670705,3.1164994239807164,0.013398928407120536,6.219599919554312,1.5649491761939203,4.668049671767513,-4.2410128186845455,89.38988123847135,36.03580525356262,1.5515502477867977,4,-2.0499992370605504,-3.199998855590824,-2.062499046325687,1.6099996566772425,-3.269998550415039,2,-0.14422439082241734,2.836061985641711,27.59000015258789,1.0,28.63999938964844,1.0,28.63999938964844,-0.14422439082241734
1153,2001-04-19,30.10000038146973,30.79999923706055,29.40999984741211,30.60000038146973,13695470.0,-0.0066006224629272525,2.088895388019285,-0.3086421788058099,63.15789473684212,58.997499820815484,-1.9358084987953532,-2.932855675251947,-2.8402450578820755,2.2397081801447705,13.335072469781062,1.389999389648441,1.1235335514928195,2.619000530242925,-0.3992799819160773,5.637281042401927,1.1098602741634238,4.128140786322426,-3.6697328155286506,81.91216928192003,26.56741784061076,1.5091402560795006,4,-1.8000011444091797,-2.9500007629394567,-2.222500324249271,1.8099985122680629,-3.35000038146973,3,-0.14252494555343498,-1.110092497646434,30.29999923706055,2.836061985641711,27.59000015258789,1.0,28.63999938964844,-0.14252494555343498
1154,2001-04-20,29.459999084472656,30.09000015258789,29.21999931335449,29.899999618530273,12668500.0,-0.021262501291896108,1.121949120411623,0.8800010681152344,61.989197968181536,60.24356124885942,-0.8787198762604405,-2.0382148781282936,-2.305248187243212,2.7831237075279773,11.931985618863683,0.8800010681152415,1.3465937568731867,1.7509992599487312,-1.1322656272165759,4.634264147114038,0.3093668163660759,3.1926317035313865,-2.5927583514196293,65.37466350319413,5.843875237530639,1.4416324435826542,4,-0.5949993133544922,-2.309999465942383,-1.6699986457824707,2.4499998092651367,-3.159999847412106,4,-0.13340117175694388,2.088895388019285,30.10000038146973,-1.110092497646434,30.29999923706055,2.836061985641711,27.59000015258789,-0.13340117175694388
1155,2001-04-23,28.79999923706055,29.149999618530273,28.5,28.8700008392334,6291051.0,-0.022403254172535525,1.0634936012909437,0.15909435728930602,64.99595093258074,60.45396583681193,0.09894957113994707,-1.2169329679357297,-1.784587813297371,3.3634346926096406,10.868874079571269,0.9599990844726562,1.4177958183023307,0.9489994049072301,-1.8500896962311977,3.748088506045658,-0.4505451456619838,2.348543955476444,-1.5394826536067718,48.32039917318637,-16.803151216932825,1.3995445505692132,4,0.06500053405761363,-1.649999618530277,-1.0149989128112828,3.1099996566772425,-3.25,0,-0.09548611364062931,1.121949120411623,29.459999084472656,2.088895388019285,30.10000038146973,-1.110092497646434,30.29999923706055,-0.09548611364062931
1156,2001-04-24,29.20000076293945,30.09000015258789,28.559999465942386,29.11000061035156,13565097.0,0.013888942238726498,-1.5714244499153964,-1.2856870385003787,62.216404755853645,60.22350953018099,-0.3346793542166573,-1.621300677228799,-2.2728296581313643,2.8659410413543505,11.240772255990931,1.5300006866455043,1.6102567972865423,1.2990009307861285,-1.561391971673757,4.159393833246014,-0.13119552044381422,2.7291973820160713,-1.5855359141249927,33.33338631524803,-31.128777548389245,1.4301964512299423,4,-0.3350009918212855,-2.050001144409176,-1.7400002479553187,2.7099981307983434,-5.390001296997063,1,-0.08013698943315817,1.0634936012909437,28.79999923706055,1.121949120411623,29.459999084472656,2.088895388019285,30.10000038146973,-0.08013698943315817
1157,2001-04-25,28.790000915527344,29.59000015258789,28.61000061035156,28.85000038146973,10230880.0,-0.014041090297931658,-3.6666636391296423,-0.6666596024244874,57.1815702281409,59.57454204629389,0.1524966403740784,-1.1198626387403863,-1.8996253930754534,3.175074874966711,11.632768271981938,0.9799995422363317,1.811078048099695,0.7945010185241692,-2.0514931060596844,3.640495143108023,-0.6284960437677576,2.217498080816096,-0.8569826278882786,12.60873964019098,-48.06549587514307,1.4229970622919261,4,0.07499885559082031,-1.6400012969970703,-1.3975005149841309,3.119997978210449,-4.190000534057614,2,-0.07954153673862074,-1.5714244499153964,29.20000076293945,1.0634936012909437,28.79999923706055,1.121949120411623,29.459999084472656,-0.07954153673862074
1158,2001-04-26,27.899999618530273,29.28000068664551,27.70000076293945,29.07999992370605,15560611.0,-0.030913555703190876,-1.0000024143683892,19.66684680675085,57.702826126530724,59.310946736393035,1.0353703359081052,-0.19413466043223693,-1.0575202164633453,3.9650363558564585,11.36803361107278,1.5799999237060618,1.5864523370808108,-0.12450027465820312,-2.9532806304413555,2.704280081124949,-1.5388904525497793,1.289889903233373,2.899999618530277,8.368155090627152,-51.509911761326435,1.414390177891576,4,0.9650001525878906,-0.75,-1.4624996185302734,4.0099992752075195,-2.75,3,-0.031182757841578534,-3.6666636391296423,28.790000915527344,-1.5714244499153964,29.20000076293945,1.0634936012909437,28.79999923706055,-0.031182757841578534
1159,2001-04-27,28.489999771118164,28.85000038146973,27.540000915527344,27.60000038146973,9816109.0,0.02114695916325493,-1.5940626593394212,-0.7542365758251698,57.548029663889636,59.928600815826634,0.4714311525164341,-0.6820644111470955,-1.617335214478537,3.2737391483972864,11.137421152688324,1.3099994659423864,1.4088043967523873,0.3784998893737779,-2.3916588417593516,3.1486586205069074,-1.0065794761927869,1.7635792549403426,2.2479994964599648,37.254868228349345,-20.748586729949572,1.3850793655665652,4,0.375,-0.8400001525878906,-2.5949997901916504,3.184999465942383,-3.6199989318847656,4,-0.061074053530954964,-1.0000024143683892,27.899999618530273,-3.6666636391296423,28.790000915527344,-1.5714244499153964,29.20000076293945,-0.061074053530954964
1160,2001-04-30,29.20000076293945,29.709999084472656,28.649999618530273,28.649999618530273,7108201.0,0.024921059934196688,-2.8545354922163,0.6179792377458109,50.053822528757536,59.579971000872575,-0.16849937992349595,-1.2307016628559637,-2.3043973862214138,2.423867067216456,10.863046190698839,1.2199993133544922,1.257668264595857,0.9460008621215792,-1.734387196964068,3.6263889212072264,-0.3941931674212462,2.2861948916644046,1.4100785705566494,65.09805270866012,11.894362911835415,1.3401940295428243,4,-0.03000068664550426,-1.5500011444091761,-3.305000782012936,2.4749984741210973,-4.620000839233398,0,-0.09931511815436567,-1.5940626593394212,28.489999771118164,-1.0000024143683892,27.899999618530273,-3.6666636391296423,28.790000915527344,-0.09931511815436567
1161,2001-05-01,29.20000076293945,29.20000076293945,29.20000076293945,29.20000076293945,0.0,0.0,1.0,0.0,54.70588802878703,58.839064996618205,0.09375566869095309,-0.9560187497833894,-2.272926137089904,2.2720376632118864,10.044947289350613,0.0,1.1699732958440592,0.7405008316039989,-1.5150513203372569,2.9960529835452547,-0.38727524436663074,1.8682769075746286,1.2872754338378982,76.49775336994492,23.144808602084495,1.1277760759706283,5,-0.03000068664550426,-1.5500011444091761,-3.305000782012936,2.4749984741210973,-5.900001525878899,1,-0.12500004899011752,-2.8545354922163,29.20000076293945,-1.5940626593394212,28.489999771118164,-1.0000024143683892,27.899999618530273,-0.12500004899011752
1162,2001-05-02,28.399999618530273,29.59000015258789,28.04999923706055,29.25,13637918.0,-0.027397298750229337,1.013072188750134,-100.0,48.67549843149051,57.22990985157913,0.665928248530907,0.0015809410074041352,-1.3998098180632006,2.9355716603036797,9.130424252509103,1.5400009155273402,1.202386179422625,-0.15950031280517507,-2.197440316151244,1.878439690540894,-1.1784703144782114,0.8594696888678612,1.969385566997076,39.63131007713782,-11.689303584980756,1.018970001673035,5,0.41500091552734375,-0.75,-2.2024993896484375,3.2749996185302734,-4.949998855590824,2,-0.16161972585355355,1.0,29.20000076293945,-2.8545354922163,29.20000076293945,-1.5940626593394212,28.489999771118164,-0.16161972585355355
1163,2001-05-03,27.0,28.75,26.60000038146973,28.60000038146973,13638388.0,-0.049295761877997,1.2631579475719912,1.8823525451873169,42.16061694505559,55.02673418234291,1.7656229249168724,1.4607206580679915,0.055965302485539326,4.207780361307659,9.07126296086081,2.14999961853027,1.2695237490389815,-1.5494998931884751,-3.6172726310618373,0.518272844684887,-2.583386262125156,-0.5156135242517941,3.256209814727349,12.861729432364125,-35.15822619925093,1.0338863689366813,5,1.3450002670288086,0.6499996185302734,-0.8024997711181641,4.674999237060547,-3.389999389648441,3,-0.08888887476038032,1.013072188750134,28.399999618530273,1.0,29.20000076293945,-2.8545354922163,29.20000076293945,-0.08888887476038032
1164,2001-05-04,27.5,27.85000038146973,26.60000038146973,27.25,15846307.0,0.0185185185185186,1.6315768339644112,-0.15624996274710554,44.799274233153795,52.7826589935177,1.0709843783377337,1.119728578125315,-0.3580878392403548,3.6007600904940382,8.750495548250152,1.25,0.9962319097536785,-1.1139999389648452,-2.940960620551717,0.7129607426220268,-2.0274802797582794,-0.20051959817141096,2.536837248731892,28.938906555210327,-17.933825537522605,0.9134803407934359,5,0.8450002670288086,0.14999961853027344,-1.302499771118164,4.174999237060547,-3.7199993133544886,4,-0.08545455932617185,1.2631579475719912,27.0,1.013072188750134,28.399999618530273,1.0,29.20000076293945,-0.08545455932617185
1165,2001-05-07,27.5,27.5,27.5,27.5,0.0,0.0,1.0,0.0,49.54591261690445,51.374826533634455,0.9690978463120032,1.2350299666276179,-0.3296867226741078,3.507502781938527,8.327650430989223,0.0,0.6909865622983027,-1.1469999313354506,-2.8592850133130625,0.5652851506421612,-2.0031424723242566,-0.2908573903466447,2.330627036696164,30.100323994128598,-19.27035796978608,0.8561425409888056,5,0.6549997329711914,0.14999961853027344,-1.302499771118164,4.174999237060547,-3.6599998474121094,0,-0.0956363331187855,1.6315768339644112,27.5,1.2631579475719912,27.0,1.013072188750134,28.399999618530273,-0.0956363331187855
1166,2001-05-08,26.79999923706055,27.940000534057614,26.79999923706055,27.690000534057614,10306438.0,-0.025454573197798203,-1.5617969341022768,-100.0,27.848116240990137,48.11555386839548,1.4447918669635023,1.841196318663556,0.37343576280902724,4.089749119396895,8.948064746389056,1.1400012969970632,0.4084653012580972,-1.7275006294250446,-3.605774056044517,0.1507727971944277,-2.6666373427347807,-0.7883639161153084,2.836790200322028,6.688925448179129,-36.065570207935174,0.9391367133097356,5,1.355000495910641,0.850000381469723,-0.6024990081787145,4.8749999999999964,-2.0099983215332067,1,-0.08283579763258198,1.0,27.5,1.6315768339644112,27.5,1.2631579475719912,27.0,-0.08283579763258198
1167,2001-05-09,26.20000076293945,26.71999931335449,26.01000022888184,26.68000030517578,16303568.0,-0.022388003403051915,1.5357220708446935,0.5393245423977349,26.506040431630353,44.649244346739884,1.8313485718677214,2.3904871629920024,0.9854448618993885,4.597007585454946,9.251741833625399,0.7899990081787109,0.10265694208594311,-2.2174991607666037,-4.365525112535142,-0.06947320899806542,-3.291512136650873,-1.1434861848823346,3.2545813310883567,6.934326639745418,-29.591903275016445,1.074012975884269,5,1.6599988937377965,1.4499988555908239,-0.002500534057613635,5.04999923706055,-1.94000053405761,2,-0.11068707791722754,-1.5617969341022768,26.79999923706055,1.0,27.5,1.6315768339644112,27.5,-0.11068707791722754
1168,2001-05-10,26.20000076293945,26.20000076293945,26.20000076293945,26.20000076293945,0.0,0.0,1.0,-0.0,28.720647761182065,41.44620191310571,1.74874316707254,2.31711565708002,1.0073745331603412,4.539092502451783,9.57800489513933,0.0,-0.19908226249064143,-2.095499229431155,-4.4568855495373505,0.2658870906750401,-3.2761923894842546,-0.9148060693780558,2.9790147818766783,9.844585700223806,-22.08106209616053,1.1806931600530979,5,1.6599988937377965,2.099998474121101,0.24749946594238637,4.394998550415039,-1.94000053405761,3,-0.1049618290045985,1.5357220708446935,26.20000076293945,-1.5617969341022768,26.79999923706055,1.0,27.5,-0.1049618290045985
1169,2001-05-11,26.149999618530273,26.70000076293945,26.149999618530273,26.420000076293945,8252292.0,-0.0019084405707310292,-3.074075643905652,-100.0,31.205689684605858,39.35196493042219,1.6001850867030463,2.2883314889076374,1.0327538498801587,4.5282240978924015,9.784311894347438,0.5500011444091761,-0.4179445931170953,-2.021000385284424,-4.561666584786707,0.5196658142178592,-3.2913334850355653,-0.7506672855332823,2.7754947010111124,7.253853238934258,-21.664469989964925,1.270333099751142,5,1.6500005722045898,2.149999618530277,0.2975006103515625,4.444999694824215,-2.5499992370605433,4,-0.09713189465512784,1.0,26.20000076293945,1.5357220708446935,26.20000076293945,-1.5617969341022768,26.79999923706055,-0.09713189465512784
1170,2001-05-14,25.60000038146973,26.26000022888184,25.54999923706055,26.06999969482422,9075312.0,-0.021032475911426207,-1.491224547842558,1.7407352463301131,25.000006622735853,36.05131144086095,1.7721858325368771,2.739352231525803,1.5386598017621473,5.013537607568853,10.120433268979303,0.7100009918212891,-0.6058133239437282,-2.4189996719360316,-5.194424776893861,0.35642543302179774,-3.8067122244149445,-1.0312871194571187,3.0922544108188923,2.0920969571022425,-25.182656807674327,1.387712552478914,5,1.9699993133544886,2.5749988555908203,0.8474998474121058,4.514999389648434,-1.710000991821289,0,-0.0710937370196918,-3.074075643905652,26.149999618530273,1.0,26.20000076293945,1.5357220708446935,26.20000076293945,-0.0710937370196918
1171,2001-05-15,25.729999542236328,25.920000076293945,25.170000076293945,25.790000915527344,10616896.0,0.005078092141775681,3.6875044703526214,0.12766268287239105,27.890169825642985,33.74183048465567,1.2272633977789624,2.595957865968174,1.342279893446026,4.818951955915871,10.926840968299857,0.75,-0.8492457714898833,-2.196000480651854,-5.150806690329144,0.7588057290254362,-3.6734035854904974,-0.7185973758132107,2.6480296945294874,36.129015586122456,6.70998366868638,1.4774031048386447,5,1.2300004959106445,2.255000114440918,0.6800007820129395,4.319999694824219,-1.4699993133544886,1,-0.0734550883510886,-1.491224547842558,25.60000038146973,-3.074075643905652,26.149999618530273,1.0,26.20000076293945,-0.0734550883510886
1172,2001-05-16,25.93000030517578,25.95000076293945,25.149999618530273,25.45000076293945,12713628.0,0.0077730573842857975,2.0769247698346027,-7.9998092695022525,34.18941528909487,32.85614141177114,0.715264973649731,2.1626622901043078,1.0762090703900782,4.566528013216093,11.07846321504799,0.8000011444091761,-1.0622016401811365,-1.7774997711181655,-4.6379368676596116,1.0829373254232806,-3.2077183193888885,-0.34728122284744245,2.06306543233341,50.32258779027068,17.487254486750686,1.4302185482707226,5,0.6149997711181641,2.044999122619629,0.7274999618530273,4.119998931884766,-0.6700000762939418,2,-0.04396449580530426,3.6875044703526214,25.729999542236328,-1.491224547842558,25.60000038146973,-3.074075643905652,26.149999618530273,-0.04396449580530426
1173,2001-05-17,25.809999465942386,26.68000030517578,25.76000022888184,26.479999542236328,12916652.0,-0.004627876506790529,-1.3896150864129768,-1.395834823450856,26.736117089969824,30.849123951417376,0.7249485910084417,2.049886801890537,1.16574628959253,4.643573684505437,10.975508244251364,0.9200000762939418,-1.3542410347188572,-1.6830005645751918,-4.4291451264077715,1.063143997257388,-3.0560728454914816,-0.3099282836589019,1.7850370149097579,42.58060387843709,9.878651519349653,1.3730722809162892,5,0.735000610351559,2.164999961853024,1.2600002288818324,4.2399997711181605,-0.7600002288818359,3,-0.060054214224446234,2.0769247698346027,25.93000030517578,3.6875044703526214,25.729999542236328,-1.491224547842558,25.60000038146973,-0.060054214224446234
1174,2001-05-18,25.53000068664551,26.03000068664551,25.40999984741211,25.60000038146973,10899517.0,-0.010848461258836872,-2.9999876945793935,0.10447714455708294,15.572231436899116,27.07427048697234,0.7779225294183156,2.1295468104188338,1.4313872828637209,4.868653412114124,11.062817679356735,0.620000839233402,-1.5550347124561874,-1.766499423980708,-4.482272418882477,0.9492735709210613,-3.1243859214315925,-0.4086129265298233,1.7227306334815715,24.836659972250192,-3.611776014058197,1.3578864974508842,5,1.014999389648434,2.444998741149899,1.5399990081787074,4.449998855590817,-0.9300003051757812,4,-0.049745414163972046,-1.3896150864129768,25.809999465942386,2.0769247698346027,25.93000030517578,3.6875044703526214,25.729999542236328,-0.049745414163972046
1175,2001-05-21,26.04999923706055,26.170000076293945,25.1200008392334,25.86000061035156,13311189.0,0.02036813695375428,3.8837139156508935,-2.714277929155415,23.07690301276392,26.54413568383609,0.034208491874405667,1.4682390919777966,0.9533908748529036,4.296202027154269,11.6671717097798,1.0499992370605469,-1.5657075742750521,-1.1090008735656696,-3.7823937056224963,1.5643919584911572,-2.445697289594083,0.22769554246274382,0.9083496448429784,59.615302320975324,35.706238314092936,1.336696416028413,5,-0.12999916076660512,1.9100008010864222,1.0200004577636683,3.704999923706051,-1.6999988555908203,0,-0.09404986285394135,-2.9999876945793935,25.53000068664551,-1.3896150864129768,25.809999465942386,2.0769247698346027,25.93000030517578,-0.09404986285394135
1176,2001-05-22,26.86000061035156,27.5,26.270000457763672,26.399999618530273,18653819.0,0.031094103532204542,-2.416668653490054,2.4210753508541885,36.86007381375738,27.69458383740576,-0.8564516630604544,0.49955467023691824,0.17149148305698958,3.4522958235570904,11.440561222461222,1.4500007629394496,-1.632527839005114,-0.18199949264526794,-2.6782419684922303,2.3142429832016944,-1.430120730568749,1.0661217452782132,-1.7399997711181605,73.10925986031457,49.07439134565281,1.2481212379234818,5,-0.5500001907348597,1.0999994277954137,0.2099990844726598,2.7349987030029332,-2.6599998474121094,1,-0.11057338619562473,3.8837139156508935,26.04999923706055,-2.9999876945793935,25.53000068664551,-1.3896150864129768,25.809999465942386,-0.11057338619562473
1177,2001-05-23,26.5,27.45000076293945,26.5,26.79999923706055,12904013.0,-0.013402851905104485,-5.333354526149793,-0.6521708483122202,44.81327767990412,29.48265382837488,-0.5022364781132289,0.7159023682949872,0.5875833862600786,3.7325234059756767,11.201704422823614,0.9500007629394496,-1.7848785264351719,-0.4275000572204597,-2.79279197991562,1.9377918654747006,-1.6101460185680416,0.7551459041271222,-1.3799991607666016,57.98317846137818,31.19099640957655,1.182645961347581,5,-0.18999958038330078,1.4600000381469727,0.8949995040893555,2.620000839233402,-0.6499996185302699,2,-0.08452829324974187,-2.416668653490054,26.86000061035156,3.8837139156508935,26.04999923706055,-2.9999876945793935,25.53000068664551,-0.08452829324974187
1178,2001-05-24,27.03000068664551,27.190000534057614,26.5,26.5,6990561.0,0.020000025911151464,-1.6037722268806118,-1.766673448367932,45.15464663518167,31.032537933994416,-1.0081365480280375,0.1237251079308983,0.06940844164406812,3.123584702177734,11.534906193168174,0.6900005340576136,-1.6672410586814301,0.14600057601928995,-2.1755816432148265,2.4675827952534064,-1.0147905335977683,1.3067916856363482,-1.8623998641967816,80.25212272750966,51.511894589652485,1.1607911096170584,5,-0.7200002670288121,0.9299993515014613,0.6449995040893519,2.0900001525878906,-0.11000061035156605,3,-0.0654828121642691,-5.333354526149793,26.5,-2.416668653490054,26.86000061035156,3.8837139156508935,26.04999923706055,-0.0654828121642691
1179,2001-05-25,26.75,27.34000015258789,26.60000038146973,27.03000068664551,6686817.0,-0.01035888566528409,-1.551723684340356,-0.5283024979037217,42.69006000153181,32.9980994205273,-0.7085912956083718,0.28109761665355393,0.3811140150143082,3.322217786996653,11.942911988650758,0.7399997711181605,-1.4815350184208285,-0.04700012207031179,-2.2421442925246033,2.1481440483839798,-1.1445722072974576,1.050571963156834,-1.5357511940002446,68.48738384603364,38.27017776656264,1.0975720852271456,5,-0.4399995803833008,0.8550004959106445,0.9749994277954102,2.0,0.8099994659423864,4,-0.06355143039025979,-1.6037722268806118,27.03000068664551,-5.333354526149793,26.5,-2.416668653490054,26.86000061035156,-0.06355143039025979
1180,2001-05-28,26.29999923706055,27.09000015258789,26.10000038146973,26.88999938964844,6778001.0,-0.01682245842764296,-1.0000038532378686,2.1071382347531427,44.877050301618965,34.88553058452463,-0.16634664656994858,0.5298643169310324,0.8801660987654536,3.690282186394519,12.018671542720316,0.9899997711181605,-1.3394624958730077,-0.3520008087158182,-2.2405102471385625,1.5365086297069261,-1.2962555279271903,0.592253910495554,-1.0400354071807918,14.285636434728504,-18.126679716970422,0.9442547192113722,5,0.010001182556148791,1.305001258850094,1.7075004577636683,2.2750015258789027,0.8100013732910085,0,-0.06463874163141692,-1.551723684340356,26.75,-1.6037722268806118,27.03000068664551,-5.333354526149793,26.5,-0.06463874163141692
1181,2001-05-29,25.54999923706055,26.239999771118164,25.1200008392334,26.239999771118164,17395717.0,-0.028517111093415592,2.246371202927916,1.1694921281479267,43.53875555993741,35.9243461701738,0.6207093943418478,1.046025023049026,1.6292819651152293,4.361615405536963,12.336921430888504,1.179998397827152,-1.2457500718163246,-0.91950073242187,-2.441043930425483,0.6020424655817429,-1.6802723314236765,-0.15872913342006356,1.9500007629394496,18.454867463823998,-16.470544894450615,0.760771599001807,5,0.7600011825561488,2.055001258850094,2.4575004577636683,3.0150012969970668,1.4500007629394496,1,-0.046966688509728405,-1.0000038532378686,26.29999923706055,-1.551723684340356,26.75,-1.6037722268806118,27.03000068664551,-0.046966688509728405
1182,2001-05-30,23.809999465942386,25.1299991607666,23.79999923706055,24.81999969482422,21122750.0,-0.06810175432781518,-1.5825224020725384,1.4637673147039905,32.3485933379181,36.54795464216805,2.266733334032917,2.555546330149543,3.393293563029715,6.007241608881682,13.70141625111067,1.75,-1.0909797605588238,-2.4300004959106403,-4.102653859466912,-0.7573471323543686,-3.266327177688776,-1.5936738141325044,3.6424005508422823,0.2824922682356494,-36.25335767827726,0.8363266817781352,5,1.840000152587887,2.944999694824215,4.197500228881832,4.105001449584961,3.2600002288818324,2,0.016379727246735865,2.246371202927916,25.54999923706055,-1.0000038532378686,26.29999923706055,-1.551723684340356,26.75,0.016379727246735865
1183,2001-05-31,24.60000038146973,25.0,23.20000076293945,23.79999923706055,34282708.0,0.03317937560886364,1.2499985098842503,-0.7920801615014068,39.68043411344125,39.22664382845051,1.4382961971298904,1.6617217963776554,2.671473991549007,5.10798095318415,14.52348215591892,1.7999992370605504,-0.9563406763100346,-1.519999599456785,-3.3037509812157744,0.2637517823022044,-2.4118752903362797,-0.6281239085772903,2.7063036041259743,33.816420892012864,-6.15806048238867,0.8918756908794939,5,0.7499999999999964,1.8549995422363246,3.4074993133544886,3.315000534057617,1.5,3,0.050813007342129124,-1.5825224020725384,23.809999465942386,2.246371202927916,25.54999923706055,-1.0000038532378686,26.29999923706055,0.050813007342129124
1184,2001-06-01,25.149999618530273,25.35000038146973,24.01000022888184,24.399999618530273,39933824.0,0.022357692216738334,1.3304319558424356,0.937498658897411,47.0039904464972,41.885209098865325,0.9261161845079258,0.9767162264926199,2.1732744485134603,4.412809137209905,15.275498116059467,1.3400001525878906,-0.888351708061478,-0.8525003433227525,-2.561533820400232,0.8565331337547271,-1.707017081861494,0.002016395215989064,1.9099261737060544,50.12851315041094,5.140659419694892,0.8545167385387399,6,0.20000076293945312,1.3050003051757812,2.8575000762939453,2.0,1.0699996948242152,4,0.07037775286722292,1.2499985098842503,24.60000038146973,-1.5825224020725384,23.809999465942386,2.246371202927916,25.54999923706055,0.07037775286722292
1185,2001-06-04,24.8700008392334,25.32999992370605,24.6299991607666,25.06999969482422,8323239.0,-0.011133152427190263,-1.0588190745462245,-0.26666514078776044,44.386432728501426,42.721471200503544,1.1411318688257808,1.1063001558455134,2.468715129887226,4.537348108550262,16.06815395313488,0.7000007629394496,-0.7721544269471714,-1.0009991645812981,-2.6276186097152703,0.625620280552674,-1.8143088871482824,-0.1876894420143138,1.9583294512451168,54.934230958662646,8.461209344751474,0.8133097225669855,6,0.45499992370605113,1.5849990844726562,3.3874988555908203,2.279998779296875,1.3399982452392578,0,0.10816238584380788,1.3304319558424356,25.149999618530273,1.2499985098842503,24.60000038146973,-1.5825224020725384,23.809999465942386,0.10816238584380788
1186,2001-06-05,24.57999992370605,25.0,24.3799991607666,25.0,14075270.0,-0.011660671722610427,1.9523844124231953,2.100012397837072,41.29032226308456,42.33003170974581,1.199883536414827,1.287465749181088,2.698893492713264,4.681238678379085,16.55620575430626,0.6200008392333984,-0.5755027475191312,-1.1800001144409222,-2.842287895942995,0.48228766706115067,-2.0111440051919587,-0.3488562236898858,2.030630595120119,64.18601886589896,17.448120674373982,0.831143890751036,6,0.6900005340576207,1.8150005340576207,3.8299999237060582,2.5699996948242223,1.4200000762939489,1,0.10292923899505224,-1.0588190745462245,24.8700008392334,1.3304319558424356,25.149999618530273,1.2499985098842503,24.60000038146973,0.10292923899505224
1187,2001-06-06,23.29999923706055,24.84000015258789,23.25,24.60000038146973,18905112.0,-0.052074885704576857,-1.2714294083266575,3.0952402577644706,35.91470407095761,41.30337142483204,2.2107079216609975,2.4654719847793736,3.94487382972331,5.788319347175342,16.860982432629505,1.5900001525878906,-0.4788889123314064,-2.315000724792476,-4.291851278819536,-0.33815017076541665,-3.303426001806006,-1.3265754477789464,3.1059934964124167,4.651092644819112,-40.85238965635139,0.988425277013529,6,1.9700012207031214,3.0950012207031214,5.110000610351559,3.850000381469723,3.350000381469723,2,0.15879832120570625,1.9523844124231953,24.57999992370605,-1.0588190745462245,24.8700008392334,1.3304319558424356,25.149999618530273,0.15879832120570625
1188,2001-06-07,23.45000076293945,23.959999084472656,23.04999923706055,23.11000061035156,18600101.0,0.006437833939509696,-2.95649613971666,-0.26153834867769504,38.15490400154145,40.79946520261088,1.6756964335583113,2.212310203675994,3.748353629811799,5.457648658005031,17.217060324477167,0.9099998474121058,-0.5489641555343603,-2.0274991989135778,-4.205357955658567,0.1503595578314112,-3.1164285772860723,-0.9385698205410833,2.7636324523015077,17.391362036980677,-29.45706112124871,1.0889293783724938,6,1.6199989318847692,2.449998855590824,4.782499313354496,3.699998855590824,3.199998855590824,3,0.15437095156115488,-1.2714294083266575,23.29999923706055,1.9523844124231953,24.57999992370605,-1.0588190745462245,24.8700008392334,0.15437095156115488
1189,2001-06-08,23.61000061035156,24.28000068664551,23.45000076293945,23.729999542236328,15624307.0,0.006823020989618733,-2.7727387010914986,-0.3529378765609502,35.51070696893055,39.758760387867724,1.1437215268811016,1.9523618272507726,3.561110811474741,5.109688965726789,17.868019576754442,0.8299999237060618,-0.6691467326217015,-1.7404994010925314,-4.045747186478227,0.5647483842931642,-2.8931232937853792,-0.5878755083996836,2.3505418866349643,24.561456343897966,-19.81810171213761,1.152623892692848,6,1.0349988937377965,1.884999275207523,4.387499332427982,3.5399990081787145,2.4499988555908274,4,0.10546377411046981,-2.95649613971666,23.45000076293945,-1.2714294083266575,23.29999923706055,1.9523844124231953,24.57999992370605,0.10546377411046981
1190,2001-06-11,23.78000068664551,24.46999931335449,23.35000038146973,23.45000076293945,14979407.0,0.007200341884761263,-3.226405588164407,-2.7500238420701053,30.205667469893726,38.277306155640645,0.6466722840035501,1.7275955822663498,3.378176645092122,4.783063028977093,18.143609202899803,1.1199989318847585,-0.8470038785396596,-1.4794993400573695,-3.8847958059607244,0.9257971258459854,-2.682147573009047,-0.27685110710569205,1.9476983495469327,37.43595712673209,-3.172775381014773,1.2026482329516783,6,0.4199991226196289,1.7149991989135707,4.21749925613403,3.369998931884762,2.139999389648434,0,0.10260717225627514,-2.7727387010914986,23.61000061035156,-2.95649613971666,23.45000076293945,-1.2714294083266575,23.29999923706055,0.10260717225627514
1191,2001-06-12,23.84000015258789,24.35000038146973,23.3700008392334,24.170000076293945,21026864.0,0.0025231061484398687,1.8405761846975284,-0.9999999999999785,32.21926033665197,38.26293582216663,0.3560423319069379,1.6008168478577787,3.346293403142006,4.5608853624121934,18.224961696386035,0.9799995422363317,-1.0081102106958824,-1.3249999046325698,-3.7999649925762853,1.1499651833111457,-2.5624824486044275,-0.08751736066071203,1.6734828996740028,44.13410678589532,5.486708457520031,1.237482543971858,6,0.35999965667724965,1.6549997329711914,4.062499523162842,3.309999465942383,1.4099998474121094,1,0.09941270623807008,-3.226405588164407,23.78000068664551,-2.7727387010914986,23.61000061035156,-2.95649613971666,23.45000076293945,0.09941270623807008
1192,2001-06-13,24.790000915527344,25.270000457763672,23.8799991607666,24.10000038146973,25510694.0,0.03984902503603083,-1.4601728087069392,-2.090911192671145,35.82279241995835,37.834308967335204,-0.4920728515224617,0.5913499844782883,2.3937959922694674,3.4711060318993603,17.99845345675436,1.4300003051757812,-1.147960545673559,-0.31799917221069407,-2.7711954517201463,2.135197107298758,-1.5445973119654184,0.9085989675440302,0.5264034315184425,78.37841088734618,43.1350857967544,1.226598139754726,6,-0.5900011062622035,0.4849987030029297,3.1124987602233887,2.3599987030029297,0.6599998474121058,2,0.04880996529995163,1.8405761846975284,23.84000015258789,-3.226405588164407,23.78000068664551,-2.7727387010914986,23.61000061035156,0.04880996529995163
1193,2001-06-14,24.26000022888184,25.190000534057614,24.20000076293945,24.6200008392334,12734510.0,-0.021379615452677747,-3.12500298023502,-0.5217396111776047,34.72393421966889,36.46985827546539,-0.017179744544367992,1.0532767210851333,2.8892995274527813,3.869920220288666,18.377868834520516,0.9899997711181641,-1.2502360642058008,-0.7704998970031696,-3.2282478042686407,1.6872480102623015,-1.9993738506359051,0.458374056629566,-1.210000991821289,47.395823502706634,15.681930688518399,1.2288739536327358,6,-0.07000064849853871,1.014999389648434,3.4949994087219203,2.889999389648434,1.25,3,0.09851604975679717,-1.4601728087069392,24.790000915527344,1.8405761846975284,23.84000015258789,-3.226405588164407,23.78000068664551,0.09851604975679717
1194,2001-06-15,24.26000022888184,24.26000022888184,24.26000022888184,24.26000022888184,0.0,0.0,1.0,-0.0,36.753257787491194,35.62172772646426,-0.17511820034562575,1.0047680592915356,2.886006715455924,3.7361245505673004,18.560739967002792,0.0,-1.116713506292193,-0.7069998741149881,-3.1760084928617793,1.7620087446318031,-1.9415041834883837,0.5275044352584075,-1.1672009658813494,47.395823502706634,12.9206370727279,1.2345043093733947,6,-0.10000038146973012,1.014999389648434,3.819999217987057,2.889999389648434,1.039999008178711,4,0.09851604975679717,-3.12500298023502,24.26000022888184,-1.4601728087069392,24.790000915527344,1.8405761846975284,23.84000015258789,0.09851604975679717
1195,2001-06-18,23.60000038146973,24.28000068664551,23.53000068664551,24.0,15374869.0,-0.027205269628413742,-1.7777828797485487,-100.0,37.187922401764666,35.165905519650934,0.319372371383583,1.5513474617502112,3.5146666796041615,4.245157179736534,18.758063148127306,0.75,-1.107880993342068,-1.2444997787475565,-3.7303203380512855,1.2413207805561726,-2.487410058399419,-0.001589499095693725,-0.46525709304809837,12.10524149548228,-23.38861711057359,1.242910279651864,6,0.5599994659423793,1.6749992370605433,4.449999332427975,3.5499992370605433,0.7999992370605433,0,0.10423724765717379,1.0,24.26000022888184,-3.12500298023502,24.26000022888184,-1.4601728087069392,24.790000915527344,0.10423724765717379
1196,2001-06-19,23.88999938964844,24.36000061035156,23.6299991607666,23.79999923706055,15480594.0,0.012288093368270081,-2.395353169744964,-0.2250005960470182,50.649349845105384,36.80308838344513,-0.08805629945253912,1.0829587415184037,3.120292314590781,3.7995544410389535,20.01447992577307,0.7600002288818288,-1.2090259777914873,-0.8060007095336879,-3.1347445586821827,1.522743139614807,-1.9703726341079353,0.3583712150405596,-0.7141509563140893,20.689583353886704,-18.462736755437277,1.1643719245742472,6,0.2700004577636683,1.3850002288818324,3.9825000762939418,3.2600002288818324,0.03000068664550426,1,0.08497282287604846,-1.7777828797485487,23.60000038146973,1.0,24.26000022888184,-3.12500298023502,24.26000022888184,0.08497282287604846
1197,2001-06-20,24.26000022888184,24.56999969482422,23.61000061035156,23.6200008392334,16811052.0,0.015487687261880767,-1.9090888073288237,7.1110922731319,47.0383270630096,37.79013539027492,-0.34370445763076063,0.565533528801442,2.6735315540314915,3.277076429670867,21.25415324133953,0.9599990844726598,-1.264636602712443,-0.3239998817443812,-2.497731957038365,1.8497321935496025,-1.410865919391373,0.7628661559026106,-1.0438687535330224,43.9758800806144,3.97723002944322,1.0868660376469912,6,0.05000019073485973,1.014999389648434,3.21249961853027,2.889999389648434,0.11999893188476207,2,0.04080790444262039,-2.395353169744964,23.88999938964844,-1.7777828797485487,23.60000038146973,1.0,24.26000022888184,0.04080790444262039
1198,2001-06-21,25.26000022888184,25.54999923706055,24.60000038146973,24.649999618530273,23894352.0,0.041220115027430504,-1.6760565650487582,0.9531268626469258,50.8885344666082,39.498782890016884,-1.1845205000550543,-0.6048821066712158,1.59907200309463,2.1419593483747086,22.197316483072647,1.289999008178711,-1.248364260593096,0.7645001411438024,-1.1140037514030539,2.6430040336906586,-0.17475180512962396,1.7037520874172287,-2.004391372358846,85.64360315411483,44.987835087226436,0.939251946273428,6,-0.8100004196166992,0.014999389648433947,1.9999995231628382,1.889999389648434,-0.10000038146973012,3,0.007521794629295586,-1.9090888073288237,24.26000022888184,-2.395353169744964,23.88999938964844,-1.7777828797485487,23.60000038146973,0.007521794629295586
1199,2001-06-22,25.04999923706055,25.270000457763672,24.79999923706055,25.07999992370605,11613099.0,-0.008313578381570097,1.2926790690317516,-0.049181404307464864,51.47057402735426,41.86155028529027,-0.8367699404002806,-0.5573464862037483,1.7306380194656619,2.2313352223414675,23.316071431885696,0.47000122070312145,-1.062533172650781,0.639499187469486,-0.9394337950422269,2.218432169981199,-0.1499673037863687,1.4289656787253406,-1.7026147653160564,75.24750698968236,34.89431004973065,0.7894664912558563,6,-0.5899991989135778,0.225000381469723,2.2100005149841273,2.100000381469723,0.7000007629394496,4,0.018363313606043263,-1.6760565650487582,25.26000022888184,-1.9090888073288237,24.26000022888184,-2.395353169744964,23.88999938964844,0.018363313606043263
1200,2001-06-25,24.60000038146973,24.940000534057614,24.32999992370605,24.79999923706055,11244938.0,-0.017964026718414572,1.5416615340600532,6.666475936170439,50.1592392476303,43.85488127539898,-0.28856784134478275,-0.25427417685334675,2.0953557143058035,2.562935101324026,24.25429999890699,0.7199993133544993,-0.9121776096239671,0.27450027465820526,-1.0364329298214727,1.5854334791378832,-0.38096632758163196,0.9299668768980425,-1.164511319112595,51.03095216090973,13.126826051556911,0.6554666022398383,6,-0.06000041961669922,0.6749992370605433,2.6599993705749476,2.5499992370605433,0.8500003814697195,0,0.028455237590894633,1.2926790690317516,25.04999923706055,-1.6760565650487582,25.26000022888184,-1.9090888073288237,24.26000022888184,0.028455237590894633
1201,2001-06-26,24.35000038146973,24.57999992370605,23.84000015258789,24.57999992370605,11835842.0,-0.010162601468425847,5.434793425439274,1.1500042915589448,60.0000072660874,46.54123848052443,0.04624693715269146,-0.10412302266381701,2.2892610114786045,2.681501766993037,24.698689291041216,0.7600002288818395,-0.7461257583507717,0.08450021743774627,-1.093570922152363,1.2625713570278556,-0.5045353523573084,0.6735357872328009,-0.8299309121244569,38.14434510056869,-3.8022320024999203,0.5890355697950548,6,0.18999958038330078,0.9249992370605433,2.589999675750729,2.7999992370605433,0.010000228881828832,1,0.002053356725965072,1.5416615340600532,24.60000038146973,1.2926790690317516,25.04999923706055,-1.6760565650487582,25.26000022888184,0.002053356725965072
1202,2001-06-27,24.20000076293945,24.43000030517578,23.96999931335449,24.190000534057614,9510354.0,-0.006160148508434049,-1.0444367209057044,-0.04347934254391191,57.14285714285714,49.03222991643424,0.11594679991539181,0.08073176845337571,2.292901630589295,2.7197364502540466,24.384864053537246,0.4600009918212926,-0.5455997854283652,-0.08499946594238494,-1.2440825320535822,1.0740836001688123,-0.6645409989979818,0.4945420671132119,-0.5987341028855653,21.05267854354309,-23.008554195113536,0.5795415330555984,6,0.3399991989135813,1.0499992370605504,2.9349994659423864,2.949998855590824,-0.24000167846679332,2,-0.011570275942896058,5.434793425439274,24.35000038146973,1.5416615340600532,24.60000038146973,1.2926790690317516,25.04999923706055,-0.011570275942896058
1203,2001-06-28,25.85000038146973,25.85000038146973,23.899999618530273,24.18000030517578,21063360.0,0.06818180026907839,1.3353301483277522,166.99618539004422,66.61720954885544,52.350446778808035,-1.4357802302049691,-1.5503043273780293,0.5191460941773229,0.9622804721777811,23.24952755444763,1.9500007629394567,-0.3220493520108434,1.5025001525878956,0.1527731030925885,2.8522272020832027,0.8276366278402421,2.177363677335549,-2.170784418335579,100.0,51.263296229785205,0.6748635247476538,6,-1.1599998474121094,-0.6550006866455114,1.2849998474121058,1.2999992370605433,-2.0500011444091797,3,-0.05686658410097667,-1.0444367209057044,24.20000076293945,5.434793425439274,24.35000038146973,1.5416615340600532,24.60000038146973,-0.05686658410097667
1204,2001-06-29,26.920000076293945,27.239999771118164,25.899999618530273,25.95000076293945,27985800.0,0.04139263748681543,-1.5046694320209488,0.5808378856527424,70.54973586714463,56.057314941628036,-2.3342499353637507,-2.614971980025736,-0.6440952962118658,-0.1789085826157475,22.765574914406038,1.389999389648434,-0.15669397605308788,2.483999824523927,0.7386010688667106,4.229398580181144,1.6113004466953171,3.3566992023525373,-3.1105370480596584,90.58824321390524,38.75227693874663,0.8726993778286091,6,-1.494999885559082,-1.7250003814697266,0.21500015258789062,0.22999954223632812,-2.710000991821289,4,-0.06537890876277197,1.3353301483277522,25.85000038146973,-1.0444367209057044,24.20000076293945,5.434793425439274,24.35000038146973,-0.06537890876277197
1205,2001-07-02,27.559999465942386,27.75,26.40999984741211,26.70000076293945,15170329.0,0.023774122876471848,1.1612909676258274,0.8865972286401422,72.6277349397758,58.49935772992475,-2.6300258041617504,-3.2075639230370037,-1.350544951370967,-0.8992335321308964,22.377974024465363,1.3400001525878906,0.09408870472514508,2.989499282836917,0.7567436181300913,5.2222549475437425,1.8731214504835023,4.1058771151903315,-3.659999847412113,95.14065111323806,40.581824127761976,1.1163778323534137,7,-1.8799991607666051,-2.159999847412113,-0.6024990081787145,-0.4099998474121129,-4.189998626708988,0,-0.0656748730412392,-1.5046694320209488,26.920000076293945,1.3353301483277522,25.85000038146973,-1.0444367209057044,24.20000076293945,-0.0656748730412392
1206,2001-07-03,27.11000061035156,27.649999618530273,26.940000534057614,27.479999542236328,14756976.0,-0.016327970403153258,1.00000000000001,-0.43023196499344685,65.02590980807416,60.497978034931926,-1.87210780774587,-2.696559389689437,-0.9864906654651726,-0.5085627206936998,21.824166191541195,0.7099990844726598,0.3251198517260896,2.4130003929138155,-0.0920940722877539,4.918094858115385,1.1604531603130326,3.6655476255145985,-2.825000953674312,83.37664087700367,30.5159322620254,1.252547232600784,7,-1.3150005340576136,-1.7100009918212855,-0.15250015258788707,0.03999900817871449,-5.860000610351559,1,-0.0612320106986004,1.1612909676258274,27.559999465942386,-1.5046694320209488,26.920000076293945,1.3353301483277522,25.85000038146973,-0.0612320106986004
1207,2001-07-04,27.0,27.18000030517578,26.420000076293945,26.899999618530273,8184504.0,-0.004057565764478688,2.304341696624415,-0.27027208149041426,68.76712858486952,62.48448849251651,-1.4891662483889512,-2.4191841929364983,-0.952267289617847,-0.43039122672733754,20.454825148509915,0.7600002288818359,0.619800128338408,2.1179997444152825,-0.496788676331537,4.732788165162102,0.8106055340418727,3.4253939547886922,-2.368500308990477,80.51948244966954,25.853502905788716,1.3073942103734104,7,-1.2049999237060547,-1.6000003814697266,-0.042499542236328125,0.14999961853027344,-6.700000762939453,2,-0.09777775517216447,1.00000000000001,27.11000061035156,1.1612909676258274,27.559999465942386,-1.5046694320209488,26.920000076293945,-0.09777775517216447
1208,2001-07-05,27.06999969482422,27.5,26.399999618530273,26.54999923706055,13756138.0,0.002592581289785789,-1.6829287581760157,5.19998474126911,69.06377612221108,64.43928872527839,-1.425302818772849,-2.3231883904919,-1.0701013872075151,-0.5321361286022288,18.99570198568454,1.1000003814697266,0.7925315395084418,2.0069994926452637,-0.6902822654009988,4.704281250691526,0.6583586136221342,3.355640371668393,-2.126649972915647,63.243234326494715,7.341300185687857,1.3486408790231308,7,-1.2749996185302734,-1.6700000762939453,-0.8675003051757812,0.07999992370605469,-7.69999885559082,3,-0.11488735298900632,2.304341696624415,27.0,1.00000000000001,27.11000061035156,1.1612909676258274,27.559999465942386,-0.11488735298900632
1209,2001-07-06,26.10000038146973,26.959999084472656,26.10000038146973,26.68000030517578,15783709.0,-0.035833000527885184,-1.9655131590630555,-1.1153834867769512,66.2760491043156,66.2300453760212,-0.3248600411202389,-1.2196098504336028,-0.1792145735179993,0.43592160488673315,17.69338863169216,0.9699993133544886,0.9591172382150823,0.9125001907348675,-1.7317375884395503,3.5567379699092854,-0.40961869885234137,2.2346190803220765,-0.875985631752016,0.0,-58.903818823628356,1.322118889587209,7,-0.3050003051757848,-0.7000007629394567,-0.1975002288818395,0.8999996185302699,-7.0000000000000036,4,-0.08812264792310565,-1.6829287581760157,27.06999969482422,2.304341696624415,27.0,1.00000000000001,27.11000061035156,-0.08812264792310565
1210,2001-07-09,26.21999931335449,26.38999938964844,25.0,26.11000061035156,13309478.0,0.004597660158271566,5.177790776038375,-0.18965296115914312,65.5126566991779,66.84256197969792,-0.2133298346707484,-1.2094465029019155,-0.4014516913136532,0.3066755954078353,16.236268683979194,1.389999389648441,1.038034471934612,0.9104991912841776,-1.6850147006432366,3.5060130832115917,-0.3872577546795313,2.2082561372478864,1.5300006866455114,46.03771656507321,-16.968779526440564,1.2977569459637073,7,-0.3949995040893519,-0.8199996948242152,-0.317499160766598,0.7800006866455114,-6.319999694824215,0,-0.07665904963842196,-1.9655131590630555,26.10000038146973,-1.6829287581760157,27.06999969482422,2.304341696624415,27.0,-0.07665904963842196
1211,2001-07-10,26.209999084472656,26.940000534057614,26.04999923706055,26.29999923706055,13782970.0,-0.00038139699251404924,-3.3414713571954,-0.8181928525602445,63.636363636363605,67.56406270119864,0.09862953767303395,-1.0675204607637312,-0.4959137817939947,0.31126850487494906,14.797329130110151,0.8900012969970632,1.1369335852469291,0.781999015808104,-1.7465708816163605,3.3105689132325686,-0.48228593290413,2.046283964520338,1.485000915527344,48.39996337890625,-16.31095604485681,1.264284948712233,7,-0.38499927520751953,-0.8099994659423828,-0.31999874114990234,0.7900009155273438,-7.089998245239258,1,-0.10835552630452905,5.177790776038375,26.21999931335449,-1.9655131590630555,26.10000038146973,-1.6829287581760157,27.06999969482422,-0.10835552630452905
1212,2001-07-11,26.0,26.239999771118164,25.440000534057614,25.85000038146973,17906780.0,-0.008012174429913088,1.539683500806851,-1.6666596024243427,55.81761293927156,66.36410752235598,0.6602412786219674,-0.8034148643737957,-0.3691806373515618,0.5394929828061805,14.1734900011197,0.7999992370605504,1.2872741371786063,0.5114999771118178,-2.010689894787852,3.0336898490114876,-0.7495949588380171,1.7725949130616527,1.6411000000000016,40.0,-21.151672813395308,1.2610949359498353,7,0.375,-0.6000003814697266,-0.16749954223632812,1.0,-8.0,2,-0.1826923076923077,-3.3414713571954,26.209999084472656,5.177790776038375,26.21999931335449,-1.9655131590630555,26.10000038146973,-0.1826923076923077
1213,2001-07-12,26.649999618530273,27.059999465942386,26.399999618530273,26.79999923706055,12769678.0,0.024999985328087337,-1.030769953079207,-1.0000000000000473,61.76471990698858,65.3879946378942,0.1515975798435356,-1.3335530899169648,-1.0514768296208672,-0.08959386907900324,13.640439895894641,1.0599994659423864,1.4258047288466429,1.0419996261596687,-1.4615184468838898,3.545517699203227,-0.20975941036211054,2.293758662681448,0.9382783814697291,80.09708962596498,19.872174353154755,1.251759036521779,7,-0.27499961853027344,-1.25,-0.8174991607666016,0.35000038146972656,-9.270000457763675,3,-0.2382739389254792,1.539683500806851,26.0,-3.3414713571954,26.209999084472656,5.177790776038375,26.21999931335449,-0.2382739389254792
1214,2001-07-13,26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0.0,0.0,1.0,-0.0,66.14173985184541,64.66732851701303,0.12211164977321687,-1.2072142383140587,-1.1005582492968138,-0.05697242532524527,13.078583100619529,0.0,1.6158101082077252,0.9224996566772461,-1.5378883328026056,3.382887646157098,-0.30769433806268154,2.1526936514171737,0.8865128214697293,80.09708962596498,17.936342105609498,1.230193994739926,7,-0.3249998092651367,-1.0999994277954102,-1.1649999618530273,0.274999618530277,-9.350000381469727,4,-0.2731706898125037,-1.030769953079207,26.649999618530273,1.539683500806851,26.0,-3.3414713571954,26.209999084472656,-0.2731706898125037
1215,2001-07-16,26.059999465942386,26.690000534057614,26.03000068664551,26.649999618530273,8277791.0,-0.022138842815504156,-1.030775912156016,-100.0,62.780272126686825,64.41781321908111,0.5330126499859809,-0.44635236194649863,-0.5675073222558602,0.5331699721660748,11.795316731738072,0.6599998474121023,1.5894110671678128,0.2094995498657255,-2.0399864597348802,2.4589855594663312,-0.9152434549345791,1.3342425546660301,1.4257827252576156,38.27156423883815,-25.814766080240815,1.1247430048003038,7,0.19000053405761363,-0.5099992752075231,-0.9899997711181676,0.8649997711181641,-8.95999908447266,0,-0.2670759488529011,1.0,26.649999618530273,-1.030769953079207,26.649999618530273,1.539683500806851,26.0,-0.2670759488529011
1216,2001-07-17,25.920000076293945,25.989999771118164,25.399999618530273,25.809999465942386,9020306.0,-0.0053721946476401605,3.720001220703125,-0.18644166424206668,62.874256797290684,63.76304968712791,0.5436269054276934,-0.15438822997401047,-0.46469156359215447,0.6637170111249802,10.709416808104372,0.6599998474121129,1.4204109504617186,-0.031999874114990945,-2.0835006099745,2.0195008617445183,-1.0577502420447473,0.9937504938147654,1.5160664710820555,31.32533166038154,-36.62627910020515,1.025750367929755,7,0.3299999237060547,-0.3599996566772461,-1.072500228881836,1.0049991607666051,-9.629999160766598,1,-0.23225310339676564,-1.030775912156016,26.059999465942386,1.0,26.649999618530273,-1.030769953079207,26.649999618530273,-0.23225310339676564
1217,2001-07-18,25.25,25.88999938964844,25.25,25.88999938964844,10931176.0,-0.025848768299453706,-1.000000000000011,-5.818143986683533,44.736834179984896,61.06005613799168,1.0496677814800925,0.6256609483524045,0.1789154798403345,1.3280966560593974,9.84814814571994,0.6700000762939453,1.1357260323669607,-0.7514999389648445,-2.6748768171738604,1.1718769392441715,-1.7131883780693506,0.21018850013966173,2.137345216428482,0.0,-61.258156775860144,0.9616884391045071,7,0.7799997329711914,0.3900003433227539,-0.4025001525878906,1.6749992370605504,-8.629999160766598,2,-0.24277224399075648,3.720001220703125,25.920000076293945,-1.030775912156016,26.059999465942386,1.0,26.649999618530273,-0.24277224399075648
1218,2001-07-19,25.45000076293945,25.59000015258789,25.03000068664551,25.57999992370605,13643247.0,0.007920822294631646,6.466678534643496,0.2031238824118435,34.78260354482799,57.560784409159716,0.665710544736946,0.46443627859531844,-0.045698456784485586,1.1283715596004846,10.042472339047555,0.5599994659423793,0.9584125706993589,-0.5609992027282757,-2.470784141581994,1.3487857361254427,-1.515891672155135,0.3938932666985835,1.889597549160463,25.301211740995498,-30.914800744961852,0.9548924694268587,7,0.5799989700317418,0.18999958038330433,-0.7125010490417445,1.4749984741211009,-7.409999847412106,3,-0.29273086599620923,-1.000000000000011,25.25,3.720001220703125,25.920000076293945,-1.030775912156016,26.059999465942386,-0.29273086599620923
1219,2001-07-20,25.51000022888184,25.51000022888184,24.86000061035156,25.10000038146973,11972348.0,0.002357542795431433,2.1707310265261466,-3.1538653403172088,25.88234026950633,53.15741591697398,0.5735312124658805,0.4644800471722874,-0.12850943475017473,1.0460067500389947,10.294623031516698,0.6499996185302805,0.7501095564244267,-0.523999786376951,-2.3957550124708398,1.3477554397169378,-1.4598773994238954,0.4118778266699934,1.7828061169760758,35.51910631853596,-15.121626495111684,0.9358776130469435,7,0.44999980926513317,0.13000011444091442,-0.7775006294250524,1.414999008178711,-7.35000038146973,4,-0.3186985885994089,6.466678534643496,25.45000076293945,-1.000000000000011,25.25,3.720001220703125,25.920000076293945,-0.3186985885994089
1220,2001-07-23,25.29999923706055,25.85000038146973,25.059999465942386,25.10000038146973,11670164.0,-0.008232104662372008,-4.64284984434711,0.4878022683500963,27.431394876507454,49.13464161032331,0.7144368333846778,0.7690412135170952,0.07350032322210964,1.2259670170765737,10.03778357610493,0.7900009155273438,0.5105268519196002,-0.7690007209777789,-2.551924015265673,1.013922573310115,-1.660462368121724,0.12246092616616622,1.895494879377111,38.937960485784,-7.249525826234013,0.891461647143946,7,0.6600008010864222,0.3400011062622035,-0.582499504089359,1.625,-7.819999694824222,0,-0.3162055431322406,2.1707310265261466,25.51000022888184,6.466678534643496,25.45000076293945,-1.000000000000011,25.25,-0.3162055431322406
1221,2001-07-24,24.399999618530273,25.31999969482422,24.35000038146973,25.25,10454290.0,-0.03557310852452189,-1.0421062775938545,-4.250026226193769,22.916647626283392,45.47897879776906,1.4870686661861576,1.7633885575033297,0.9506949690853332,2.0790507861463823,9.570743621991296,0.9699993133544886,0.3261550534731512,-1.6715003013610854,-3.4443868023794835,0.10138619965731266,-2.5579435518702844,-0.7850570508518864,2.7020747576639437,3.2467057962378316,-37.00356976121223,0.8864432505091995,7,1.3050003051757848,1.2800006866455078,0.31750011444091797,2.524999618530277,-6.600000381469727,1,-0.2991803012782285,-4.64284984434711,25.29999923706055,2.1707310265261466,25.51000022888184,6.466678534643496,25.45000076293945,-0.2991803012782285
1222,2001-07-25,23.920000076293945,24.75,23.540000915527344,24.29999923706055,15860894.0,-0.0196721126942887,-1.1228100996006272,0.4470576355619425,19.769660985986235,40.812861139879914,1.8338398418502102,2.3413793328334833,1.3953941040866233,2.5085476862018865,9.282897308814439,1.2099990844726562,0.1181884435939935,-2.1374998092651367,-3.975827055454765,-0.29917256307550844,-3.056663432359951,-1.2183361861703226,3.0169498602168012,16.450183922946373,-20.028625013300555,0.9191636230948145,7,1.1950006484985352,1.7250003814697266,0.7974996566772461,3.004999160766605,-7.1399993896484375,2,-0.31897989700795837,-1.0421062775938545,24.399999618530273,-4.64284984434711,25.29999923706055,2.1707310265261466,25.51000022888184,-0.31897989700795837
1223,2001-07-26,24.3799991607666,24.3799991607666,23.60000038146973,24.15999984741211,15723159.0,0.019230730894877368,6.090920125191787,-0.5789468400684585,31.702102792360165,36.98623479993711,1.1376105496688815,1.8610202736762496,0.9085806015902804,2.0192090040380464,10.381946040274167,0.7799987792968714,-0.06902342155117935,-1.6040006637573256,-3.588958890147083,0.38095756263243175,-2.5964797769522043,-0.611521550562447,2.285194854065473,36.363568806998515,-4.53419070973969,0.9924791131948789,7,0.7350015640258789,1.2650012969970703,0.41250085830688477,2.545000076293949,-7.429998397827148,3,-0.31829362545758166,-1.1228100996006272,23.920000076293945,-1.0421062775938545,24.399999618530273,-4.64284984434711,25.29999923706055,-0.31829362545758166
1224,2001-07-27,25.15999984741211,25.29999923706055,24.3799991607666,24.5,11131590.0,0.03199346650924917,-1.0444411477980835,3.0000086697935724,40.11194288770521,34.46753155116137,0.13860191875621197,0.993332869934175,0.1193028963903231,1.2240061698600684,10.107333441767434,0.9200000762939489,-0.15736579471264633,-0.7359999656677232,-2.70220284983532,1.2302029184998737,-1.7191014077515234,0.24710147641607705,1.2551787194755875,70.12984010469768,28.64784563876779,0.9831014420837989,7,-0.39499950408935547,0.4850006103515625,-0.2975001335144043,1.764999389648441,-8.760000228881836,4,-0.28298883048749734,6.090920125191787,24.3799991607666,-1.1228100996006272,23.920000076293945,-1.0421062775938545,24.399999618530273,-0.28298883048749734
1225,2001-07-30,25.75,25.95000076293945,24.93000030517578,25.20000076293945,11836991.0,0.023449926715662484,1.1473676602272038,0.8333323700257257,46.127952939212086,32.60683112248597,-0.5587551197753591,0.2748722747681498,-0.49007336569710347,0.64714877526146,9.258614085119588,1.0200004577636683,-0.34430800933754924,-0.055499839782715554,-1.8591158953470632,1.7481162157816321,-0.9573078675648894,0.8463081879994583,0.4351643547788697,91.70121263060605,48.98364209661146,0.9018080277821736,7,-1.0049991607666016,-0.10499954223632812,-0.882500171661377,1.1749992370605504,-9.25,0,-0.2947572874791414,-1.0444411477980835,25.15999984741211,6.090920125191787,24.3799991607666,-1.1228100996006272,23.920000076293945,-0.2947572874791414
1226,2001-07-31,25.45000076293945,26.0,24.85000038146973,26.0,20084970.0,-0.011650455808176696,3.1818225955236072,-1.0,45.439474723038984,32.68490229393643,-0.37150408483410047,0.4681334520625775,-0.23944850924767636,0.9467043557160792,8.387652423733883,1.1499996185302699,-0.582743722559357,-0.2724990844726598,-1.973197022876139,1.4281988539308195,-1.1228480536743994,0.5778498847290798,-1.9099998474121058,77.64229911579612,33.1524698133921,0.850348969201739,7,-0.6800003051757777,0.1949996948242223,-0.5425009727477992,1.4749984741211009,-9.600000381469723,1,-0.3131631034097696,1.1473676602272038,25.75,-1.0444411477980835,25.15999984741211,6.090920125191787,24.3799991607666,-0.3131631034097696
1227,2001-08-01,24.36000061035156,25.28000068664551,24.28000068664551,25.020000457763672,14549983.0,-0.04282908133249097,-1.439025297965205,1.200001387164565,32.3029424172271,32.40938439086966,0.6470135483097188,1.42317762167038,0.7990990442258052,2.045565848334739,8.1470525193464,1.1700000762939382,-0.7995216300408075,-1.2304992675781286,-2.9234998247508273,0.46250128959457015,-2.076999546164476,-0.383998988991781,-0.7707997131347604,31.666681236693012,-7.975416944302918,0.846500278586349,8,0.4099998474121129,1.284999847412113,0.5474991798400914,2.5649986267089915,-8.850000381469723,2,-0.269293974093884,3.1818225955236072,25.45000076293945,1.1473676602272038,25.75,-1.0444411477980835,25.15999984741211,-0.269293974093884
1228,2001-08-02,23.959999084472656,25.21999931335449,23.899999618530273,24.399999618530273,18632276.0,-0.01642042347523287,-3.7142891202686514,0.6666676299742761,30.422123686685154,32.9138047705562,0.9090250541738953,1.663529419778321,1.124852956859769,2.4266452429124996,7.7575007105169655,1.3199996948242152,-1.0332476115806806,-1.4750007629394517,-3.1671311331030765,0.21712960722417307,-2.321065948021264,-0.6289355778576393,-0.3225822052001952,2.8571169068260365,-30.35953703801303,0.8460651850818117,8,0.8100013732910156,1.6850013732910156,0.9350008964538574,2.965000152587894,-8.939998626708984,3,-0.2996660547654264,-1.439025297965205,24.36000061035156,3.1818225955236072,25.45000076293945,1.1473676602272038,25.75,-0.2996660547654264
1229,2001-08-03,23.79999923706055,24.35000038146973,23.79999923706055,24.059999465942386,10961945.0,-0.006677790213931778,-3.230774309503723,0.5909088938691821,32.45341582714211,33.47180709840449,0.895079648943792,1.7311405383002523,1.2162417939199877,2.5779371579314585,7.672655977230174,0.5500011444091797,-1.0895949223617798,-1.5200005531311014,-3.330333507275011,0.2903324010128081,-2.425167030203056,-0.6148340760591466,-0.11533069537354024,0.0,-31.231509534763546,0.905166477071954,8,0.9700012207031214,1.8450012207031214,1.1425008773803675,3.125,-8.35999965667725,4,-0.2878150711641415,-3.7142891202686514,23.959999084472656,-1.439025297965205,24.36000061035156,3.1818225955236072,25.45000076293945,-0.2878150711641415
1230,2001-08-06,24.209999084472656,24.649999618530273,23.86000061035156,23.86000061035156,9746752.0,0.017226884897276307,-3.5142997275203647,-1.346146792355954,37.257818635901984,35.06527054391767,0.351128170428364,1.2256766751612673,0.7554876488909343,2.172382768591909,8.294151271135913,0.850000381469723,-1.103958126218366,-1.0095006942749016,-2.8325864561563527,0.8135850676065495,-1.9210435752156272,-0.09795781333417608,-0.4790239136193861,18.636350237638087,-12.063488640219422,0.9115428809407263,8,0.5600013732910156,1.4350013732910156,1.1000008583068848,2.715000152587894,-9.709999084472656,0,-0.32259395957397663,-3.230774309503723,23.79999923706055,-3.7142891202686514,23.959999084472656,-1.439025297965205,24.36000061035156,-0.32259395957397663
1231,2001-08-07,23.3700008392334,23.84000015258789,23.03000068664551,23.79999923706055,32259748.0,-0.034696335274874035,2.176467068331655,-1.2285722070844662,36.337213734797,36.90610973822997,1.1506604004627015,1.941544202629121,1.5581027406685735,2.991070067500722,8.902137999355887,1.1799983978271449,-1.1149664727424806,-1.7074990272521973,-3.644592672411587,0.2295946179071926,-2.6760458498318904,-0.7389522046725041,2.6299991607666016,15.111117892794981,-18.667674077052133,0.9685468225796946,8,1.1449995040893555,1.9699993133544922,2.169999122619629,3.1999988555908203,-8.410000801086426,1,-0.2939666492309272,-3.5142997275203647,24.209999084472656,-3.230774309503723,23.79999923706055,-3.7142891202686514,23.959999084472656,-0.2939666492309272
1232,2001-08-08,21.25,23.35000038146973,21.25,23.25,37067606.0,-0.09071462400952746,-1.1000003814697301,4.651180120917444,26.13635723255831,36.287693564918655,3.1872674439422397,3.886714895117027,3.6714090471571055,5.099569938585049,10.155282388696312,2.1200008392333984,-1.1889040878399477,-3.589999866485595,-6.123738511864847,-1.0562612211063431,-4.856869189175221,-2.323130543795969,4.690600013732912,0.0,-33.411483844239605,1.2668693226896253,8,2.375,3.125,4.347499847412109,5.319999694824219,-5.75,2,-0.25411762910730695,2.176467068331655,23.3700008392334,-3.5142997275203647,24.209999084472656,-3.230774309503723,23.79999923706055,-0.25411762910730695
1233,2001-08-09,20.299999237060547,20.90999984741211,19.93000030517578,20.56999969482422,30360388.0,-0.04470591825597425,1.0631552741158945,0.13500022888183594,23.116611430981806,34.39932340306051,3.9086985654736885,4.570952717649284,4.578070171539608,6.049513609443906,11.347061091919343,1.3199996948242188,-1.1825839991130707,-4.222500610351563,-7.328134916448022,-1.1168663042551046,-5.775317763399791,-2.6696834573033357,5.452976776123048,7.838961561666166,-24.26056067111228,1.5528171530482293,8,2.6650009155273438,3.4150009155273438,5.2975006103515625,6.270000457763672,-5.69999885559082,3,-0.23596055114297165,-1.1000003814697301,21.25,2.176467068331655,23.3700008392334,-3.5142997275203647,24.209999084472656,-0.23596055114297165
1234,2001-08-10,19.3700008392334,20.799999237060547,18.75,20.5,36305364.0,-0.045812730678792546,1.3699445545122086,4.185174981279758,21.517773432955195,31.664859013476402,4.392982846747014,5.193880499352424,5.435297866703316,6.962071078724392,12.774269747701991,2.049999237060547,-1.1378702092043618,-4.7884990692138665,-8.492995703734032,-1.0840024346937014,-6.640747386473951,-2.936250751953782,6.033596631469727,10.508489480001773,-19.869845950774355,1.8522483172600828,8,3.0049991607666016,3.534998893737793,6.227499008178711,7.009998321533203,-3.720001220703125,4,-0.2245740935983297,1.0631552741158945,20.299999237060547,-1.1000003814697301,21.25,2.176467068331655,23.3700008392334,-0.2245740935983297
1235,2001-08-13,19.100000381469727,19.649999618530273,18.709999084472656,19.549999237060547,19027880.0,-0.013939104081853948,1.892311032991282,0.39822937150283994,22.903885999045144,29.160904710810424,4.045955477698339,5.181371787299817,5.636916397201503,7.1959583355815795,14.75804027417864,0.9400005340576172,-1.236250877122668,-4.710499572753907,-8.934149535362316,-0.486849610145498,-6.822324554058113,-2.5986745914497007,5.7713092915771504,7.6023628809955985,-25.12531820943211,2.1118249813042045,8,2.8949995040893555,3.784998893737793,6.497499465942383,7.279998779296875,-3.200000762939453,0,-0.19162307476377083,1.3699445545122086,19.3700008392334,1.0631552741158945,20.299999237060547,-1.1000003814697301,21.25,-0.19162307476377083
1236,2001-08-14,19.899999618530273,20.25,19.51000022888184,19.63999938964844,18831912.0,0.04188477597291995,-1.8461608999776504,-0.577779755773975,30.099004628248238,28.916022734257215,2.6551100822785045,4.1183972348674445,4.785770433332296,6.328364785864082,16.125156129947133,1.1499996185302734,-1.4383037222017805,-3.6095003128051744,-8.052502903903846,0.8335022782934978,-5.831001608354512,-1.3879990172558365,4.35517899565918,25.646556065140853,-8.762550058933005,2.2215012955493365,8,2.064999580383301,2.984999656677246,5.712500095367432,6.479999542236328,-3.8899993896484375,1,-0.2713567699519933,1.892311032991282,19.100000381469727,1.3699445545122086,19.3700008392334,1.0631552741158945,20.299999237060547,-0.2713567699519933
1237,2001-08-15,19.1200008392334,20.059999465942386,18.809999465942386,19.950000762939453,16155751.0,-0.03919591930899158,1.3809584360427885,-3.1923045886366572,24.760080394209837,28.286906812871067,2.920801063100356,4.654229750661969,5.545768858290881,7.056304678453621,17.556911801088212,1.25,-1.7755617920020192,-4.082999134063719,-8.85409212196966,0.6880938538422221,-6.468545628016692,-1.6974526401107468,4.580659821984376,18.636436935273277,-14.884102776549472,2.385546493952971,8,2.5599985122680664,3.764998435974121,6.492498874664307,7.259998321533203,-3.1200008392333984,2,-0.21757325410521366,-1.8461608999776504,19.899999618530273,1.892311032991282,19.100000381469727,1.3699445545122086,19.3700008392334,-0.21757325410521366
1238,2001-08-16,18.0,18.700000762939453,17.81999969482422,18.700000762939453,30306746.0,-0.05857744717956315,1.5142860256892332,0.8433744907033981,16.72862005432043,26.53970728255755,3.4715374894961215,5.467815627282182,6.627506734244285,8.110499164956387,19.030608338741512,1.3000011444091797,-2.1561002427896163,-4.830499935150147,-10.008853260626726,0.34785339032643137,-7.4196765978884365,-2.241323272411858,5.201594503543262,6.040279625033122,-21.90554342394892,2.5891766627382897,8,3.234999656677246,4.439999580383301,7.887499809265137,8.319999694824219,-2.119999885559082,3,-0.13888888888888884,1.3809584360427885,19.1200008392334,-1.8461608999776504,19.899999618530273,1.892311032991282,19.100000381469727,-0.13888888888888884
1239,2001-08-17,17.379999160766598,18.440000534057614,17.110000610351562,18.270000457763672,25798688.0,-0.03444449106852232,1.1625989532855272,1.271429038533855,11.214079663542947,23.645958507850988,3.4476485734586646,5.741897872241676,7.1960931844052105,8.669521567634096,20.53859464434124,1.3299999237060511,-2.404753210165893,-5.044000720977788,-10.599392052602354,0.511390610646778,-7.8216963867900695,-2.266305055165507,5.175803965730378,8.598681620930673,-10.816444434981587,2.7776956658122827,8,3.0950012207031286,4.520001411437992,8.507500648498539,8.94000053405762,-1.49999904632568,4,-0.15995390756821248,1.5142860256892332,18.0,1.3809584360427885,19.1200008392334,-1.8461608999776504,19.899999618530273,-0.15995390756821248
1240,2001-08-20,17.299999237060547,17.799999237060547,16.819999694824222,17.200000762939453,20400098.0,-0.004602987777274636,-1.2790670853959403,-0.11235767235227133,11.447484573392671,20.88043304547273,2.7316475904919315,5.472400660514268,7.217208610564175,8.69384564739725,22.50437067581933,0.9799995422363246,-2.6384508680591843,-4.724000644683837,-10.552790919834237,1.1047896304665628,-7.638395782259039,-1.8096055071086354,4.49339153717607,13.994154505234832,1.8640541461605231,2.9143951375752004,8,2.7850008010864293,4.455000877380371,8.637500762939453,8.600000381469727,-0.8299999237060547,0,-0.09537570469920009,1.1625989532855272,17.379999160766598,1.5142860256892332,18.0,1.3809584360427885,19.1200008392334,-0.09537570469920009
1241,2001-08-21,17.100000381469727,17.280000686645508,16.629999160766598,16.899999618530273,17706042.0,-0.011560628000628848,1.3214283281449164,2.0000381475547417,12.49999261099319,19.36528142085438,2.177725796914963,5.372933847273771,7.352850635603485,8.856559054337449,24.025424228206298,0.6700000762939489,-2.931281111814098,-4.558999538421631,-10.668804914372018,1.5508058375287561,-7.613902226396824,-1.5040968504464374,3.8976478200609073,13.702658276557816,3.8767586349144523,3.0549026879751935,8,1.669999122619629,4.214999198913574,8.799999713897705,8.394999504089355,0.03999900817871094,1,-0.07017548164734688,-1.2790670853959403,17.299999237060547,1.1625989532855272,17.379999160766598,1.5142860256892332,18.0,-0.07017548164734688
1242,2001-08-22,16.290000915527347,17.40999984741211,16.209999084472653,16.850000381469727,24661184.0,-0.04736838876448968,-2.3333209709421765,-2.799986648610484,11.992066636622894,18.12922088814784,2.4698948428537655,5.8836625927784,8.057128058359776,9.603267478712091,25.09489651236646,1.2000007629394567,-3.356836692406443,-4.987499046325681,-11.445775865039689,1.4707777723883275,-8.216637455682687,-1.7583606369686748,3.921470458665759,3.2129227761788144,-7.184891733614553,3.2291384093570046,8,2.2149982452392543,4.814998626708981,9.614999294281002,9.204998970031735,0.39999961853026633,2,-0.017188500362736003,1.3214283281449164,17.100000381469727,-1.2790670853959403,17.299999237060547,1.1625989532855272,17.379999160766598,-0.017188500362736003
1243,2001-08-23,16.620000839233402,16.850000381469727,16.069999694824222,16.680000305175778,18803572.0,0.02025782106565166,2.9000071525641764,0.10714200564710773,15.00974216764483,17.406106303113354,1.7466723278825924,5.209593505210702,7.640147080223429,9.198479166490632,26.239491163053998,0.7800006866455043,-3.7537929699189725,-4.269499206542964,-10.873728801349198,2.334730388263271,-7.571614003946081,-0.9673844091398465,2.7911760770156135,23.20679112447424,11.01892916718802,3.3021147974031173,8,1.5399990081787074,4.414999008178707,9.21499919891357,8.87499904632568,0.5799999237060511,3,-0.03730450107859318,-2.3333209709421765,16.290000915527347,1.3214283281449164,17.100000381469727,-1.2790670853959403,17.299999237060547,-0.03730450107859318
1244,2001-08-24,18.040000915527344,18.200000762939453,16.799999237060547,16.850000381469727,25412136.0,0.0854392301197644,-1.1705402516216123,-19.833518771658895,22.626441851066318,17.37527917556015,0.1320590139156934,3.403321298756339,6.147873113532022,7.726996170395548,27.877214172500697,1.5799999237060511,-3.8509403454587314,-2.4934991836547837,-8.892891228255376,3.9058928609458086,-5.693195205955082,0.7061968386455142,0.7029405564367117,92.48827384139821,77.76527977060309,3.1996960223002966,8,0.11999893188476562,2.9949989318847656,7.794999122619629,7.35999870300293,-1.5400009155273438,4,-0.11973396294161354,2.9000071525641764,16.620000839233402,-2.3333209709421765,16.290000915527347,1.3214283281449164,17.100000381469727,-0.11973396294161354
1245,2001-08-27,18.15999984741211,19.059999465942386,18.020000457763672,18.559999465942386,15210320.0,0.006651825154924573,-2.058827819306351,-0.3361339823658515,25.30804592173503,16.842950430392015,-0.15120186601169294,2.830673584157399,5.976781581273528,7.54563012112461,29.916041705267254,1.0399990081787145,-3.8294285107819697,-1.9940002441406257,-7.977561323974172,3.989560835692922,-4.9857807840574,0.997780295776149,-2.090000152587887,69.8996760058712,52.944457107457524,2.991780539916774,8,-0.09500026702880504,2.875,7.640000343322754,7.239999771118164,-1.6599998474121094,0,-0.12555064714365083,-1.1705402516216123,18.040000915527344,2.9000071525641764,16.620000839233402,-2.3333209709421765,16.290000915527347,-0.12555064714365083
1246,2001-08-28,17.479999542236328,19.01000022888184,17.420000076293945,18.270000457763672,26459474.0,-0.03744495104016665,-2.4945064158188472,1.9750041723290959,29.3084424598148,17.348323993237013,0.16698112517852692,3.0387656897163993,6.587385239234585,8.122163323628119,32.104174175332844,1.5900001525878942,-3.7192142354111084,-2.2755004882812493,-7.8194089525325445,3.268407975970046,-5.047454720406897,0.49645374384439833,-1.3501998519897427,47.15718914201826,26.898233065595484,2.771954232125647,8,0.08500003814697621,3.5550003051757812,8.320000648498535,7.920000076293945,-0.9799995422363281,1,-0.05778033497320223,-2.058827819306351,18.15999984741211,-1.1705402516216123,18.040000915527344,2.9000071525641764,16.620000839233402,-0.05778033497320223
1247,2001-08-29,17.799999237060547,17.940000534057614,17.219999313354492,17.299999237060547,18056419.0,0.018306619176448713,-1.1818223853423007,-0.6329106589278298,35.25942653555137,19.40730249115156,-0.4022530141775036,2.321113197782246,6.188348455212132,7.71212095239342,33.97196201439532,0.7200012207031214,-3.6249132560240476,-1.6275007247924798,-6.787299821200225,3.5322983716152656,-4.207400272996352,0.9523988234113929,-1.611595551300045,57.859520891848106,34.5411767724704,2.5798995482038727,8,-0.23499965667724254,3.2350006103515625,7.892500877380371,7.600000381469727,-0.1999988555908203,2,-0.03707864470229605,-2.4945064158188472,17.479999542236328,-2.058827819306351,18.15999984741211,-1.1705402516216123,18.040000915527344,-0.03707864470229605
1248,2001-08-30,16.780000686645508,18.309999465942386,16.739999771118164,17.729999542236328,23140392.0,-0.05730329180527982,-2.048541064447978,-1.8999977111816406,34.88914003684722,22.037864754852038,0.476610030510102,2.925622257116629,7.08358994949408,8.63139934151334,35.72371329799916,1.5699996948242223,-3.7066780825173176,-2.288499355316162,-7.108410626909762,2.5314119162774382,-4.698454991112964,0.12145628048063983,-0.5341650852813693,1.7241776202205263,-22.255558797220477,2.4099556357968006,8,0.7849988937377965,4.254999160766602,8.599999904632568,8.619998931884766,0.9899997711181641,3,-0.0053635368834950015,-1.1818223853423007,17.799999237060547,-2.4945064158188472,17.479999542236328,-2.058827819306351,18.15999984741211,-0.0053635368834950015
1249,2001-08-31,16.950000762939453,17.430000305175778,16.600000381469727,16.700000762939453,18299380.0,0.010131112594604419,-2.6888822955961356,-0.2631582117480771,37.30814190591293,24.911271125132068,0.2673108022959916,2.3358870383839943,6.795006007971416,8.360645115104262,37.51533433062956,0.8299999237060511,-3.664919705208277,-1.7759993553161628,-6.131387253223792,2.5793885425914667,-3.953693304269976,0.40169459363765014,-0.6478818842837484,14.227663078368776,-11.335276057322476,2.1776939489538143,8,0.6149988174438512,4.084999084472656,8.429999828338623,8.44999885559082,1.2999992370605469,4,0.014749261872991415,-2.048541064447978,16.780000686645508,-1.1818223853423007,17.799999237060547,-2.4945064158188472,17.479999542236328,0.014749261872991415
1250,2001-09-03,16.399999618530273,17.09000015258789,16.059999465942386,17.09000015258789,11728262.0,-0.032448443637344115,1.985506925881585,-2.7600021362304688,28.710455568740443,26.712433675992873,0.7556902314462448,2.393498327444153,7.232094310985573,8.805671003543328,39.811487479382244,1.0300006866455043,-3.439494410763217,-1.9355005264282212,-5.559714324328894,1.6887132714724515,-3.7476074253785576,-0.12339362747788485,2.659999847412113,11.525425920537817,-13.447497969114057,1.8121068989503362,9,1.159999847412113,4.630000114440918,8.80500078201294,9.0,1.510000228881836,0,0.006097584377790843,-2.6888822955961356,16.950000762939453,-2.048541064447978,16.780000686645508,-1.1818223853423007,17.799999237060547,0.006097584377790843
1251,2001-09-04,16.5,17.139999389648438,15.970000267028807,17.0,25274196.0,0.006097584377790843,2.0000024453225915,0.7246371202927916,32.62598684435197,29.005091476851657,0.6276314964078722,1.8471285399966142,7.026074563375364,8.616976627887944,41.58621926672984,1.1699991226196307,-3.083771356808299,-1.4920001029968262,-4.322433018226761,1.3384328122331102,-2.9072165606117935,-0.07678364538185889,2.4999994659423876,22.649568992043363,-2.9957924000038787,1.4152164576149682,9,1.0149998664855957,4.485000133514404,8.695000648498535,8.899999618530273,2.020000457763672,1,0.0,1.985506925881585,16.399999618530273,-2.6888822955961356,16.950000762939453,-2.048541064447978,16.780000686645508,0.0
1252,2001-09-05,15.850000381469727,16.440000534057614,15.729999542236328,16.25,18727460.0,-0.03939391627456201,-1.218748603018958,0.7999992370605469,34.794906001675315,31.203443013966154,1.3506931855190203,2.1837952833583145,7.565151549611752,9.130331138794524,42.36530429811359,0.7700004577636719,-2.7409983673060125,-1.871999740600586,-4.408865378198755,0.6648658969975827,-3.1404325593996703,-0.6035669218015016,3.0287991165161188,4.651195456665844,-22.50438702305445,1.2684328187990839,9,1.544999122619629,4.654999732971191,9.357500076293945,9.549999237060547,2.45999908447266,2,0.04100943866791251,2.0000024453225915,16.5,1.985506925881585,16.399999618530273,-2.6888822955961356,16.950000762939453,0.04100943866791251
1253,2001-09-06,15.510000228881836,16.309999465942386,15.18000030517578,16.020000457763672,25351441.0,-0.02145111321166815,1.0733962934381815,1.2750017881410485,36.229751617595255,32.71492187691381,1.6949203953122343,2.26254287340511,7.7347986965220095,9.333515262808668,42.626653020580854,1.129999160766607,-2.4377491535163003,-1.9724999427795424,-4.386022115258854,0.44102222969977056,-3.179261029019198,-0.7657388565398868,3.179871271759037,14.666663275824742,-14.223372491963051,1.2067610862396563,9,1.609999656677246,4.689999580383297,9.697500228881836,9.889999389648438,2.1399993896484375,3,0.13475178089913964,-1.218748603018958,15.850000381469727,2.0000024453225915,16.5,1.985506925881585,16.399999618530273,0.13475178089913964
1254,2001-09-07,15.020000457763672,15.600000381469727,14.800000190734865,15.3100004196167,22448334.0,-0.031592505730961506,-1.191779855538041,0.5686271209894274,34.166668432730944,33.69921326702447,1.9126143214349653,2.5401783363306762,8.010744746127095,9.692679693135787,42.47332754447938,0.8000001907348615,-2.0483077703425465,-2.2449996948242195,-4.725419649543561,0.23542025989512183,-3.485209672183892,-1.004789717464547,3.389081347239994,9.40172403182658,-20.48966293164993,1.240209977359671,9,1.8849997520446813,4.7049994468688965,10.1875,10.379999160766602,2.469999313354492,4,0.18308920880082624,1.0733962934381815,15.510000228881836,-1.218748603018958,15.850000381469727,2.0000024453225915,16.5,0.18308920880082624
1255,2001-09-10,15.4399995803833,15.81999969482422,14.15999984741211,14.899999618530273,20026528.0,0.02796265711180701,1.5538455443975634,-1.8620690789149157,38.81400657624236,34.755387057738645,1.1915075258011,1.930921491529844,7.3565267546278434,9.153497553633699,42.39398103614842,1.6599998474121112,-1.6892621374483419,-1.64200053215027,-4.09226006410799,0.8082589998074479,-2.86713029812913,-0.41687076617141017,2.608174063193484,42.953017771627614,10.55889408196174,1.225129765978859,9,0.7950000762939453,3.9650001525878906,9.767500877380371,9.960000038146973,2.0500001907348633,0,0.18199485077621613,-1.191779855538041,15.020000457763672,1.0733962934381815,15.510000228881836,-1.218748603018958,15.850000381469727,0.18199485077621613
1256,2001-09-11,14.5,16.049999237060547,13.119999885559082,15.789999961853027,31687854.0,-0.060880803492869284,2.2375710053263544,-2.3888889870035372,38.14568510850288,35.07608245473325,1.8599319916347348,2.5777884302559784,8.061062530786739,9.961251212051963,43.08148129910203,2.929999351501465,-1.5186535875407117,-2.312000131607057,-4.641920821360991,0.01792055814687643,-3.476960476484024,-1.1470397867300903,3.0815927880370246,41.56626038808222,5.254500256802572,1.1649603448769668,9,1.2149996757507342,3.9800000190734863,10.707500457763672,10.899999618530273,3.989999771118164,1,0.2351724032698006,1.5538455443975634,15.4399995803833,-1.191779855538041,15.020000457763672,1.0733962934381815,15.510000228881836,0.2351724032698006
1257,2001-09-12,14.960000038146973,15.260000228881836,13.859999656677244,14.399999618530273,21994713.0,0.03172414056186024,1.4137924230627918,-0.4341088652532079,39.19269952133726,35.5542557307877,1.0669095494600924,1.886893984047056,7.3696353664808925,9.376884071541646,43.4976687708881,1.4000005722045916,-1.4142485600983186,-1.6440000534057617,-3.8455916424781442,0.5575915356666208,-2.7447958479419547,-0.5432042588695705,1.99696974354314,57.680263154354385,18.89657924432366,1.1007957945361915,9,0.3150000572204572,3.2750000953674316,9.96750020980835,10.430000305175781,3.0299997329711914,2,0.23796794188094528,2.2375710053263544,14.5,1.5538455443975634,15.4399995803833,-1.191779855538041,15.020000457763672,0.23796794188094528
1258,2001-09-13,15.5,15.5,14.600000381469727,15.199999809265135,13687371.0,0.036096254042517595,4.999993642175266,0.5357142248932684,31.323515345887984,34.88929722411826,0.36458745047149677,1.2121444342400665,6.597454954558621,8.72860526444579,43.433252794834694,0.8999996185302734,-1.3439738439123268,-0.9790000915527344,-3.130169991220157,1.1721698081146883,-2.0545850413864457,0.09658485828097696,0.9197939962317676,81.22869082620437,47.20429395164345,1.0755849498337111,9,-0.37000036239624023,1.5149998664855957,8.5,9.0,1.8899993896484375,3,0.18129028812531534,1.4137924230627918,14.960000038146973,2.2375710053263544,14.5,1.5538455443975634,15.4399995803833,0.18129028812531534
1259,2001-09-14,14.600000381469727,16.0,14.600000381469727,15.670000076293945,20903892.0,-0.05806449151808213,-1.6168224632255948,-3.566663381790533,26.51714777325796,34.64559635795354,1.0015022366390056,1.9955054382688537,7.28129975223532,9.504572695451888,42.889486487318216,1.3999996185302734,-1.410681069378544,-1.739999771118164,-4.0024250012402085,0.5224254590038804,-2.8712123861791845,-0.6087871560571418,-1.4800004959106445,50.511973497612715,20.157014038384006,1.1312126150610218,9,0.5299992561340332,2.359999179840088,8.739999771118164,9.239999771118164,3.1999988555908203,4,0.20890405187465588,4.999993642175266,15.5,1.4137924230627918,14.960000038146973,2.2375710053263544,14.5,0.20890405187465588
1260,2001-09-17,15.649999618530273,15.989999771118164,14.15999984741211,14.75,23640476.0,0.07191775408397949,1.3164557114833257,-0.841121378710418,38.49056209945663,35.29721583074296,-0.18558925686220107,0.8596278692627095,6.019021616939028,8.324051074512994,42.28767528244133,1.8299999237060547,-1.3821739061579912,-0.6075005531311035,-2.8427010121383773,1.6276999058761685,-1.7251007826347404,0.5100996763725334,-2.4723997306823726,86.34813286476341,55.717725420244456,1.117600229503636,9,-0.8699994087219256,1.0350003242492676,6.990000247955322,7.600000381469727,2.75,0,0.11757189759987297,-1.6168224632255948,14.600000381469727,4.999993642175266,15.5,1.4137924230627918,14.960000038146973,0.11757189759987297
1261,2001-09-18,15.899999618530273,16.020000457763672,15.300000190734865,15.68000030517578,23674827.0,0.01597444128394665,2.1304291939810764,0.24444378511377537,37.94416065496632,35.64713301444196,-0.5918937148039873,0.5429548945155247,5.555593396107049,7.943657339418458,41.57246391397035,0.7200002670288068,-1.394997472979874,-0.29750051498412944,-2.501686730116571,1.906685700148314,-1.399593622550352,0.8045925925820914,-2.66595172843933,94.44440765146749,64.47992893956801,1.1020931075662215,9,-1.1849999427795392,0.7850003242492676,6.539999961853027,7.329999923706055,3.3500003814697266,1,0.10000001199590369,1.3164557114833257,15.649999618530273,-1.6168224632255948,14.600000381469727,4.999993642175266,15.5,0.10000001199590369
1262,2001-09-19,16.010000228881836,16.670000076293945,15.75,15.880000114440918,29215452.0,0.006918277546583473,-3.7179449559231683,0.5909114553982422,44.47632328823652,36.56341875562432,-0.7563498267239339,0.43310742423386017,5.235812287972163,7.715352596453837,40.387516531140506,0.9200000762939453,-1.285120842597962,-0.17349987030029368,-2.378768916423219,2.0317691758226317,-1.2761343933617582,0.929134652761169,-2.664514236083983,73.70518775983822,38.50918155018357,1.1026345230614631,9,-1.1150002479553223,0.5799994468688965,6.414999008178711,7.219999313354492,2.6700000762939453,2,0.1549031547021742,2.1304291939810764,15.899999618530273,1.3164557114833257,15.649999618530273,-1.6168224632255948,14.600000381469727,0.1549031547021742
1263,2001-09-20,16.0,16.530000686645508,15.8100004196167,16.379999160766598,23169300.0,-0.0006246239062380754,1.1176409540078032,-2.9230678942155763,43.02495714066851,37.54767305650627,-0.7482165640129317,0.4155843928139795,5.0106359596977015,7.628143497079773,39.08888882634163,0.7200002670288086,-1.239795931994479,-0.15250005722045756,-2.3493482433268404,2.0443481288859253,-1.2509241502736472,0.9459240358327339,-2.455043162192382,73.3067723028687,33.993661296072084,1.0984240930531912,9,-1.1050000190734863,0.08999967575073242,6.282499313354492,7.229999542236328,3.1700000762939453,3,0.12437498569488525,-3.7179449559231683,16.010000228881836,2.1304291939810764,15.899999618530273,1.3164557114833257,15.649999618530273,0.12437498569488525
1264,2001-09-21,15.880000114440918,16.200000762939453,15.100000381469727,16.020000457763672,46812220.0,-0.007499992847442627,3.3999931335580187,0.36842276977749566,45.92476763150732,38.33775761820238,-0.5513802798363123,0.38521552561319794,4.889216047793376,7.641265798241388,39.34096544431118,1.1000003814697266,-1.1797796420159141,-0.1644999027252183,-2.175129070107836,1.8461292646573995,-1.1698144864165272,0.8408146809660906,-2.14754068232412,68.52590080420194,24.63628348124916,1.005314583691309,9,-0.9850001335144043,0.20999956130981445,5.9574995040893555,6.904999732971191,2.3299989700317383,4,0.09508811488196156,1.1176409540078032,16.0,-3.7179449559231683,16.010000228881836,2.1304291939810764,15.899999618530273,0.09508811488196156
1265,2001-09-24,15.880000114440918,15.880000114440918,15.880000114440918,15.880000114440918,0.0,0.0,1.0,-0.0,45.06369346953063,39.10642521387212,-0.5390940286030208,0.21675895137822465,4.661839075454317,7.533303171498094,40.420726904926745,0.0,-1.1101082111028795,-0.050499916076660156,-1.7973341400417766,1.6963343078884563,-0.9239170280592184,0.8229171959058981,-1.9712882436734915,49.681521311284214,2.976908909715597,0.8734171119825579,9,-0.6150002479553223,0.20999956130981445,5.30750036239624,6.550000190734863,1.669999122619629,0,0.12090674488557629,3.3999931335580187,15.880000114440918,1.1176409540078032,16.0,-3.7179449559231683,16.010000228881836,0.12090674488557629
1266,2001-09-25,16.469999313354492,17.209999084472653,16.440000534057614,16.75,20249360.0,0.03715360167894732,-3.52942661438251,-100.0,54.98391632194341,40.86100485838392,-0.9166578921572306,-0.4772557487773792,3.8511440151084884,6.848853120777932,40.70484120407807,1.3299989700317347,-0.9571454331563558,0.5899992942810055,-1.0213680423765865,2.2013666309385957,-0.21568437404778962,1.3956829626098006,-2.395610150255475,64.92889924221275,12.371727933555022,0.8056836683287951,9,-0.7849998474121112,-0.37999963760375977,4.450000762939453,5.815000534057617,0.7200012207031214,1,0.11718277994164006,1.0,15.880000114440918,3.3999931335580187,15.880000114440918,1.1176409540078032,16.0,0.11718277994164006
1267,2001-09-26,17.139999389648438,17.350000381469727,16.549999237060547,16.799999237060547,19019610.0,0.04068003061485759,1.105260251970085,-1.2142832814490365,62.442746757870005,44.31869723749304,-1.3912051871005513,-1.264044820203722,2.985282675826184,6.096919591602976,40.85234853827598,0.8800010681152344,-0.8480460544457529,1.2929993629455563,-0.1733113474086494,2.759310073299762,0.5598440077684543,2.02615471812266,-2.8147614328395303,90.66662258572049,31.94028424342592,0.7331553551771032,9,-1.3849992752075195,-1.049999713897705,2.9025001525878906,5.050000190734863,0.12000083923339844,2,0.12310389063525173,-3.52942661438251,16.469999313354492,1.0,15.880000114440918,3.3999931335580187,15.880000114440918,0.12310389063525173
1268,2001-09-27,16.690000534057614,17.379999160766598,16.309999465942386,16.90999984741211,14884964.0,-0.0262543098958683,-1.183669616565105,-0.6470565135926682,62.8264285419205,48.35306176734443,-0.8433391407260675,-0.8655093796584001,3.2237053986408633,6.461536468324294,40.830159775076645,1.0699996948242116,-0.6581372420675997,0.8475005149841266,-0.6072610566720691,2.3022620866403205,0.12011972915603053,1.5748813008122244,-2.062286334782625,69.73688613457185,4.574217675378748,0.7273807858280973,9,-0.9200010299682599,-0.6000008583068812,3.114998817443851,5.2899990081787145,0.18000030517578836,3,0.11923305616781588,1.105260251970085,17.139999389648438,-3.52942661438251,16.469999313354492,1.0,15.880000114440918,0.11923305616781588
1269,2001-09-28,17.200000762939453,17.309999465942386,16.860000610351562,16.889999389648438,12305878.0,0.03055723262807164,-1.4324332683802117,-1.4091015492920886,63.333347301295724,51.11337123421544,-1.0568869802562908,-1.4290901155274387,2.5017587846249327,5.869051448020066,40.73753316173934,0.6199989318847727,-0.4814355522406828,1.3450007438659668,-0.1534685604701913,2.843470048202125,0.595766091697886,2.094235396034046,-2.2420123682854722,88.00009918219217,19.20072081033075,0.7492346521680795,9,-0.9600009918212891,-1.1100010871887207,2.3974990844726562,4.709999084472656,0.14999961853027344,4,0.11453483871926418,-1.183669616565105,16.690000534057614,1.105260251970085,17.139999389648438,-3.52942661438251,16.469999313354492,0.11453483871926418
1270,2001-10-01,16.5,17.350000381469727,16.180000305175778,17.350000381469727,12815000.0,-0.040697716970323206,1.752940120499509,-2.7419245677721036,65.72327364670436,54.199939344408556,-0.24991509439655601,-0.7601887189124845,2.9840792124831808,6.490441466971113,40.54769500556572,1.1700000762939489,-0.2936003180651685,0.639999961853027,-0.8667706611648818,2.1467705848709375,-0.11338534965592828,1.3933852733619823,-1.2513703134125045,26.66666666666696,-43.69475772310561,0.7533853115089549,10,-0.26000022888183594,-0.4100003242492676,3.0974998474121094,5.409999847412109,0.5300006866455078,0,0.10363630814985791,-1.4324332683802117,17.200000762939453,-1.183669616565105,16.690000534057614,1.105260251970085,17.139999389648438,0.10363630814985791
1271,2001-10-02,16.5,16.760000228881836,16.040000915527347,16.520000457763672,11346387.0,0.0,1.8799972534179545,0.023529939750249636,63.05085008769763,56.26377565545979,-0.17417046943319647,-0.8012702618867849,2.79092489713835,6.408956935249854,40.33780040507261,0.7199993133544886,0.043098879858966654,0.639999961853027,-0.8667706611648818,2.1467705848709375,-0.11338534965592828,1.3933852733619823,-0.9956059765110119,34.32833483976107,-36.08241844332146,0.7533853115089549,10,-0.26000022888183594,-0.434999942779541,3.049999713897705,5.409999847412109,1.5,1,0.06363631739760889,1.752940120499509,16.5,-1.4324332683802117,17.200000762939453,-1.183669616565105,16.690000534057614,0.06363631739760889
1272,2001-10-03,16.5,16.5,16.5,16.5,0.0,0.0,1.0,-0.0,59.328360466204494,58.07526491385266,-0.10879547727988736,-0.7906122063749752,2.609262345605721,6.32345171454239,39.997887402662926,0.0,0.21224260748385504,0.607499980926514,-0.9261625845260504,2.1411625463790784,-0.1593313017997673,1.3743312636527953,-0.7705333600376996,34.32833483976107,-33.28002165441865,0.7668312827262818,10,-0.26000022888183594,-0.7850003242492658,2.799999713897705,5.409999847412109,2.549999237060547,2,0.04181821418530984,1.8799972534179545,16.5,1.752940120499509,16.5,-1.4324332683802117,17.200000762939453,0.04181821418530984
1273,2001-10-04,17.600000381469727,17.68000030517578,16.950000762939453,17.149999618530273,19918823.0,0.06666668978604395,1.3934387272681792,100.0,76.97841985755943,61.52567071674735,-1.0705474294283839,-1.8192823501183142,1.3218066106688227,5.145390566279268,38.889815428656135,1.1800003051757812,0.40614369743829215,1.603000354766845,-0.09674702419586723,3.302747733729557,0.7531266652854889,2.452874044248201,-1.67246983901091,95.12195405614119,24.303795602992594,0.8498736894813558,10,-0.820000171661377,-1.8850007057189924,1.6999993324279785,4.309999465942383,1.340000152587887,3,-0.01931819006923785,1.0,16.5,1.8799972534179545,16.5,1.752940120499509,16.5,-0.01931819006923785
1274,2001-10-05,17.770000457763672,18.100000381469727,17.15999984741211,17.299999237060547,16562984.0,0.009659095034618925,-1.5066680908203125,1.044445386343407,72.64958013879625,64.59076923555463,-1.0552252392097898,-1.8684945645935382,0.937316072744153,4.901996559171387,37.395766266768284,0.9400005340576172,0.5386864289294575,1.635500431060791,-0.17291835161062608,3.443919213732208,0.7312910397250825,2.5397098223964996,-1.597124148524479,83.98058207480695,14.501985917710158,0.904209391335709,10,-0.6999998092651367,-2.1600003242492676,1.5299992561340332,4.1399993896484375,0.7899990081787145,4,-0.050647135359924045,1.3934387272681792,17.600000381469727,1.0,16.5,1.8799972534179545,16.5,-0.050647135359924045
1275,2001-10-08,18.25,18.350000381469727,17.100000381469727,17.399999618530273,11408821.0,0.02701179121391739,1.3809497859230557,1.8085067528082592,73.93075819247048,66.69597388783542,-1.3004413163187358,-2.2421375577906666,0.2249609984529286,4.342346256171556,35.45276025897841,1.25,0.7078899708488358,1.974999952316285,-0.031961720586750175,3.98196162521932,0.9715191158647656,2.9784807887678024,-1.7687838392039232,95.67097815631179,28.137954943896233,1.0034808364515178,10,-1.0549993515014648,-2.5149998664855957,1.049999713897705,3.6599998474121094,0.7000007629394531,0,-0.049315047590699934,-1.5066680908203125,17.770000457763672,1.3934387272681792,17.600000381469727,1.0,16.5,-0.049315047590699934
1276,2001-10-09,17.90999984741211,18.479999542236328,17.719999313354492,18.200000762939453,11365045.0,-0.01863014534728169,-1.26865068294266,-0.3411773945629369,68.48248875628977,67.36705633210428,-0.8210367878124352,-1.7218502533773474,0.3335354715153329,4.586976521047756,32.951812852510315,0.7600002288818359,0.8663583944690032,1.4644998073577895,-0.48613821087056763,3.415137825586145,0.4891807982436127,2.439818816471968,-1.0924025268947766,71.21212996946315,4.275612504243526,0.975319009114178,10,-0.6499996185302734,-2.1100001335144043,1.3849997520446777,3.994999885559082,1.489999771118164,1,-0.049134515257617695,1.3809497859230557,18.25,-1.5066680908203125,17.770000457763672,1.3934387272681792,17.600000381469727,-0.049134515257617695
1277,2001-10-10,18.520000457763672,18.700000762939453,17.360000610351562,17.549999237060547,14911861.0,0.03405921918194221,1.0150350492754954,-3.3448212359580123,71.95122437498605,68.38092253577824,-1.3574483946368865,-2.1623336687859407,-0.4704347152384116,3.889933116124759,30.43703531131545,1.3400001525878906,1.0628918244180703,1.8965003967285163,-0.13155845216719797,3.9245592456242324,0.8824709722806574,2.9105298211763753,-1.4200000762939453,89.71426827566964,22.609333279418124,1.014029424447858,10,-1.1499996185302734,-2.6100001335144043,0.7299995422363281,3.3399996757507324,1.2999992370605469,2,-0.02807777780295273,-1.26865068294266,17.90999984741211,1.3809497859230557,18.25,-1.5066680908203125,17.770000457763672,-0.02807777780295273
1278,2001-10-11,18.309999465942386,18.899999618530273,17.8799991607666,18.76000022888184,17563791.0,-0.011339146146362666,1.7945235544640097,-0.4639177284882806,70.84047157633836,69.21504745522742,-0.9984858024614951,-1.824567151157833,-0.4479475445360137,4.002323892423231,28.017760523275303,1.0200004577636719,1.1484749748491048,1.5459994316101096,-0.5427715898256302,3.6347704530458476,0.5016139208922397,2.5903849423279794,-0.9499988555908239,67.22219985207465,0.28473840158544306,1.0443855107178692,10,-0.8399991989135778,-2.2999997138977086,0.6400003433227504,3.4300003051757777,1.6800003051757777,3,0.04041506240863635,1.0150350492754954,18.520000457763672,-1.26865068294266,17.90999984741211,1.3809497859230557,18.25,0.04041506240863635
1279,2001-10-12,17.649999618530273,18.38999938964844,17.319999694824222,18.38999938964844,17372354.0,-0.03604586928796749,1.891891961553998,1.6444411477980836,63.63635829290258,68.98316797147167,-0.2994289492900819,-0.9743063855028993,0.01816115953749886,4.56435551181675,26.277612888976766,1.0699996948242188,1.11105953805761,0.7334996223449721,-1.1224187517253803,2.5894179964153263,-0.19445956469020587,1.6614588093801483,1.25,30.5555261211506,-36.97162790463141,0.9279591870351768,10,-0.17999935150146484,-1.6399998664855957,1.010000228881836,3.815000534057617,2.8000011444091797,4,0.07308787214777057,1.7945235544640097,18.309999465942386,1.0150350492754954,18.520000457763672,-1.26865068294266,17.90999984741211,0.07308787214777057
1280,2001-10-15,17.489999771118164,17.75,17.110000610351562,17.389999389648438,9655163.0,-0.009065147358084391,1.0645113656290088,-0.1351356924322047,58.41584345392431,68.46816723438575,0.017623952846808066,-0.7055651254819111,-0.034804506681513914,4.631647376209862,24.30012464944372,0.6399993896484375,1.1033950412450082,0.4814997673034682,-1.2906030906134909,2.2536026252204273,-0.40455166165500955,1.367551196261946,1.4099998474121094,21.22901515756946,-44.70069558679613,0.8860514289584793,10,0.21000003814697266,-1.4800000190734863,0.8250002861022949,3.7850003242492676,1.8600006103515625,0,0.061177799246810105,1.891891961553998,17.649999618530273,1.7945235544640097,18.309999465942386,1.0150350492754954,18.520000457763672,0.061177799246810105
1281,2001-10-16,17.489999771118164,17.489999771118164,17.489999771118164,17.489999771118164,0.0,0.0,1.0,0.0,53.24675600416573,67.79243340527033,0.19313373630591002,-0.6117009332697378,-0.22508111070952452,4.549973564978622,22.253904625374616,0.0,1.0539556913133517,0.401999759674073,-1.3020708750062262,2.106070394354372,-0.4500355576660766,1.2540350770142226,1.338399887084961,21.22901515756946,-39.854360930540636,0.85203531734015,10,0.4350004196166992,-1.4800000190734863,0.3299999237060547,3.4650001525878906,1.8099994659423828,1,0.0834763299558321,1.0645113656290088,17.489999771118164,1.891891961553998,17.649999618530273,1.7945235544640097,18.309999465942386,0.0834763299558321
1282,2001-10-17,18.489999771118164,19.309999465942386,18.149999618530273,18.61000061035156,23028245.0,0.05717552962186612,-1.899995470053486,-100.0,65.15150250202939,66.4783314768781,-0.5530592238505214,-1.4929221771548633,-1.3393162989678196,3.501068371422889,20.841500659729242,1.8199996948242223,1.070936987470425,1.2779997825622544,-0.45643896277784535,3.0124385279023524,0.41078040989220455,2.1452191552323043,-1.3799991607666016,62.72726721014561,2.6253772540883418,0.867219372670049,10,-0.2849998474121094,-1.9050002098083496,-1.3924999237060547,1.945000171661377,0.9799995422363246,2,0.04921578467694476,1.0,17.489999771118164,1.0645113656290088,17.489999771118164,1.891891961553998,17.649999618530273,0.04921578467694476
1283,2001-10-18,17.989999771118164,18.440000534057614,17.780000686645508,18.040000915527344,12935572.0,-0.027041644466703096,-1.8085140920804184,0.4166732893586708,56.661034683176,64.70182642625362,0.009029524386019006,-0.8813811624218637,-0.9310907633886245,3.9361451449660976,19.22307051566317,0.7099990844726562,1.1145857916048598,0.6784997940063491,-0.9902630065393865,2.3472625945520846,-0.1558816062665187,1.5128811942792169,-0.8359991836547849,39.99998266045789,-15.888359099674943,0.8343814002728673,10,0.21500015258789062,-1.255000114440918,-1.234999656677246,2.3949999809265137,1.3899993896484375,3,0.10172317659747865,-1.899995470053486,18.489999771118164,1.0,17.489999771118164,1.0645113656290088,17.489999771118164,0.10172317659747865
1284,2001-10-19,17.389999389648438,18.200000762939453,17.200000762939453,17.90999984741211,16489207.0,-0.033351883774506264,-1.222227873639951,10.399771123402632,57.6329254727475,62.890956124062185,0.6140299261528597,-0.17123440977497495,-0.40174787887058727,4.458292293998188,16.982226354119874,1.0,1.188086592320559,0.002999448776243696,-1.523649410425886,1.5296483079783734,-0.7603249808248194,0.7663238783773068,-0.19287882461547667,12.727223861290579,-44.921829797475084,0.7633244296010648,10,0.8200006484985352,-0.6549997329711914,-1.3174996376037598,2.9200005531311035,1.6300010681152344,4,0.14951124052467768,-1.8085140920804184,17.989999771118164,-1.899995470053486,18.489999771118164,1.0,17.489999771118164,0.14951124052467768
1285,2001-10-22,17.799999237060547,18.0,17.139999389648438,17.309999465942386,9013401.0,0.023576760310651146,-1.0722908178389967,-0.9423064226240624,60.41665775144442,61.99475267907937,0.1491716094612805,-0.4532562171415506,-0.8703935402559537,3.976503744018551,14.6397825427502,0.8600006103515625,1.069542848682996,0.3169993400573716,-1.0430176584381634,1.6770163385529067,-0.3630091591903941,0.9970078393051374,1.5100002288818395,30.41473844274214,-28.93734992853488,0.6800084992477673,10,0.4100008010864258,-1.0649995803833008,-1.7549996376037598,2.510000705718994,1.0400009155273438,0,0.1488764965990257,-1.222227873639951,17.389999389648438,-1.8085140920804184,17.989999771118164,-1.899995470053486,18.489999771118164,0.1488764965990257
1286,2001-10-23,18.399999618530273,18.68000030517578,17.860000610351562,18.040000915527344,17519382.0,0.03370788804420255,-1.2777791023267027,0.7346915737969154,63.88888191758751,61.098936850479525,-0.417966405933484,-0.9499569845993285,-1.5490671407698464,3.3121053075896896,13.859314791985474,0.8800010681152344,1.005730320812976,0.8204997062683113,-0.5104511109529071,2.1514505234895296,0.15502429765770032,1.4859751148789222,0.8665998458862347,58.064524635120605,-4.268955546532084,0.6654754086106095,10,-0.18999958038330078,-1.1949996948242188,-2.667499542236328,1.690000057220459,-0.35000038146972656,1,0.05163047731711501,-1.0722908178389967,17.799999237060547,-1.222227873639951,17.389999389648438,-1.8085140920804184,17.989999771118164,0.05163047731711501
1287,2001-10-24,19.25,19.479999542236328,18.149999618530273,18.25,18717872.0,0.046195673863694386,-1.216665130192356,2.777787785507277,62.51896132598604,60.17432460044039,-1.2890880211123665,-1.7220676701928213,-2.4443401948321863,2.4224337614679996,13.416917975255455,1.3299999237060547,0.910868289729553,1.565000057220459,0.057887266776823765,3.072112847664094,0.8114436619986414,2.3185564524422766,-2.1100006103515625,90.1709603744272,30.66373419849142,0.7535563952218173,10,-0.9549999237060547,-1.9600000381469727,-3.5500001907348633,0.8399996757507324,-0.9799995422363281,2,0.0025973629641842244,-1.2777791023267027,18.399999618530273,-1.0722908178389967,17.799999237060547,-1.222227873639951,17.389999389648438,0.0025973629641842244
1288,2001-10-25,18.68000030517578,19.93000030517578,18.25,19.239999771118164,20018794.0,-0.029610373757102293,-1.3661974857922683,-0.5599994659423828,56.50929634405832,59.38242882834658,-0.738774255547817,-1.0491273973243338,-1.8910635446047728,2.946649925050643,12.896259594568646,1.6800003051757812,0.8544224509273377,0.8955003738403313,-0.5977190035751434,2.388719751255806,0.14889068513259218,1.6421100625480705,-1.4932009124755865,55.197147318364415,-1.1641998081885632,0.7466096887077378,10,-0.15999984741210938,-1.1649999618530273,-2.937500476837158,1.4099993705749512,0.4699993133544922,3,0.04229116677047462,-1.216665130192356,19.25,-1.2777791023267027,18.399999618530273,-1.0722908178389967,17.799999237060547,0.04229116677047462
1289,2001-10-26,19.170000076293945,19.25,18.809999465942386,19.01000022888184,13207599.0,0.026231250701981956,1.7500059604701397,-0.28571428571427937,56.571427325813474,59.17749370300094,-1.1068886459729939,-1.4587640874661822,-2.372449774984897,2.4106964026448345,12.34746418802369,0.5699996948242188,0.7229057569299613,1.2870001792907715,-0.3007835145327391,2.874783873114282,0.4931083323790162,2.080892026202527,-1.8734726470947258,72.75985736591822,20.488103770935254,0.7938918469117546,10,-0.6350002288818359,-1.6549997329711914,-3.6775002479553223,0.9199995994567871,-0.31999969482421875,4,0.010954568786483598,-1.3661974857922683,18.68000030517578,-1.216665130192356,19.25,-1.2777791023267027,18.399999618530273,0.010954568786483598
1290,2001-10-29,18.209999084472656,19.0,18.200000762939453,18.940000534057614,10123313.0,-0.05007829880024095,-1.1333367241839707,-4.562513411057943,51.96849822131043,59.035465060461455,-0.038012658021340684,-0.38376135754083407,-1.4122339140458635,3.315980336183621,11.047212200568909,0.9699993133544922,0.5831533479734325,0.24149923324585032,-1.21112495746382,1.6941234239555207,-0.4848128621089849,0.9678113286006855,-0.8081327402343739,16.90814133916165,-31.605916957534316,0.7263120953548345,10,0.3250007629394531,-0.30499887466430664,-2.717499256134033,1.8800005912780762,1.1300010681152344,0,0.04448113201618398,1.7500059604701397,19.170000076293945,-1.3661974857922683,18.68000030517578,-1.216665130192356,19.25,0.04448113201618398
1291,2001-10-30,17.549999237060547,18.09000015258789,17.0,18.0,21461504.0,-0.036243815518633316,2.4603120780376746,0.6164381772054032,43.67665599844826,56.649371004508,0.7055938858246265,0.3783324118923801,-0.7532364759443837,3.9159117396194176,9.385333987876667,1.2099990844726562,0.5137080730357511,-0.4710005760192857,-1.7676831422489414,0.82568199021037,-1.1193418591341135,0.17734070709554217,2.3800010681152344,18.77130306399577,-23.51784695284424,0.6483412831148283,10,0.9150009155273438,0.4350013732910156,-1.8724994659423828,2.3550009727478027,2.950000762939453,1,0.07350432886647851,-1.1333367241839707,18.209999084472656,1.7500059604701397,19.170000076293945,-1.3661974857922683,18.68000030517578,0.07350432886647851
1292,2001-10-31,17.190000534057614,17.649999618530273,16.829999923706055,17.309999465942386,24044248.0,-0.02051274750159071,1.0500011920940324,0.26666384096979495,42.83888123022525,55.11357617640236,0.9630724187197401,0.8355118165397961,-0.37233136726892013,4.1979699935748975,7.683727719327621,0.8199996948242188,0.4940442400177716,-0.8654993057251019,-2.0207979731404144,0.2897993616902106,-1.44314863943276,-0.2878499720174439,2.6813997650146533,11.61292148554126,-26.38544488662058,0.5776493337076565,10,1.1899995803833043,0.7950000762939489,-1.302500963211056,2.714999675750736,3.0399990081787145,2,0.050029009673330904,2.4603120780376746,17.549999237060547,-1.1333367241839707,18.209999084472656,1.7500059604701397,19.170000076293945,0.050029009673330904
1293,2001-11-01,17.260000228881836,17.319999694824222,16.399999618530273,17.149999618530273,15386468.0,0.00407211708257571,7.000016585673079,-0.9166799122611277,47.30290861451558,53.9657965254877,0.8701367563843974,0.7786562469459142,-0.4308187205580296,4.058108227467919,7.405139079473513,0.9200000762939489,0.519890302176627,-0.7784996032714844,-1.971413432705173,0.41441422616220436,-1.374956517988327,-0.18204268855464179,2.489744055175784,30.17545597338011,-8.402332152402515,0.5964569147168438,11,0.9049997329711914,0.7250003814697266,-1.3375003337860107,2.299999713897705,2.6499996185302734,3,0.05851681433884126,1.0500011920940324,17.190000534057614,2.4603120780376746,17.549999237060547,-1.1333367241839707,18.209999084472656,0.05851681433884126
1294,2001-11-02,16.870000839233402,17.489999771118164,16.569999694824222,17.399999618530273,14801192.0,-0.02259556109366867,1.5915528524301166,-4.81814398668328,45.844510670415254,52.34666907204001,1.3171273253702545,1.1570978017865095,-0.0793793072326956,4.375268464862689,7.4843928646450175,0.9200000762939418,0.36761232105538966,-1.123499011993406,-2.422263946593471,0.17526592260665907,-1.7728814792934386,-0.4741165446933735,2.678758764892578,18.07696737480656,-21.757803436320035,0.6493824673000322,11,1.2949991226196254,1.1149997711181605,-0.940001249313358,2.689999103546139,2.6399993896484375,4,0.13515107681526817,7.000016585673079,17.260000228881836,1.0500011920940324,17.190000534057614,2.4603120780376746,17.549999237060547,0.13515107681526817
1295,2001-11-05,17.350000381469727,17.459999084472653,16.739999771118164,16.959999084472653,15083442.0,0.028452846375681462,1.360658505698623,-0.7358531985950482,49.11839160036187,50.70550348123716,0.8566707006468661,0.6389760532817128,-0.5970247284527161,3.835019782554948,7.818537757322044,0.7199993133544886,0.3194077979650487,-0.5984994888305657,-1.9219760480635664,0.724977070402435,-1.260237768447066,0.06323879078593464,2.0098336235205103,56.21304513191738,13.445422523662998,0.6617382796165,11,0.8149995803833008,0.6350002288818359,-1.1850006580352783,2.2099995613098145,2.6299991607666016,0,0.08645532951123402,1.5915528524301166,16.870000839233402,7.000016585673079,17.260000228881836,1.0500011920940324,17.190000534057614,0.08645532951123402
1296,2001-11-06,17.030000686645508,17.84000015258789,17.030000686645508,17.5,14922065.0,-0.018443786039681442,-2.4468112736643466,-1.2051224367031235,39.944907561877194,48.19727528522507,1.0749406987044843,0.937746888895326,-0.29724371731206745,4.087667436230717,8.165196406091768,0.8099994659423828,0.30139976945110547,-0.8744992256164537,-2.2604051262689424,0.5114066750360351,-1.567452175942698,-0.18154627529020928,2.1522432551571313,43.75005794893871,3.3623174911763627,0.6929529503262449,11,1.1349992752075195,0.9549999237060547,-0.8650009632110596,2.529999256134033,2.689998626708981,1,0.1356429461423232,1.360658505698623,17.350000381469727,1.5915528524301166,16.870000839233402,7.000016585673079,17.260000228881836,0.1356429461423232
1297,2001-11-07,18.0,18.049999237060547,16.829999923706055,17.280000686645508,17439080.0,0.056958266250402456,1.975616110161311,-1.5319156707180974,50.06468455330893,47.481207308475135,-0.10171422429510812,-0.07716320578175484,-1.2869232279528298,3.0493649507626905,8.108796334261564,1.2199993133544922,0.25128880621805294,0.12150011062622212,-1.2349853914510405,1.4779856127034847,-0.5567426404124092,0.7997428616648534,1.015309282406296,96.96974250787504,54.19763531085053,0.6782427510386309,11,-0.17500019073486328,0.16499996185302734,-1.8475000858306885,1.559999942779541,1.1800003051757812,2,0.13888888888888884,-2.4468112736643466,17.030000686645508,1.360658505698623,17.350000381469727,1.5915528524301166,16.870000839233402,0.13888888888888884
1298,2001-11-08,19.049999237060547,19.25,17.790000915527344,17.889999389648438,23639320.0,0.05833329094780826,-1.1470625359381794,1.611112435660036,60.14670268712427,47.87846012639856,-1.2222414277522837,-1.1266446461493018,-2.311924709673473,1.92050765991279,8.636167391564387,1.4599990844726562,0.1421689317139183,1.13449935913086,-0.3091138133879241,2.5781125316496443,0.41269277287146977,1.8563059453902504,-2.6499996185302734,92.53728581473668,44.065948474741866,0.7218065862593913,11,-1.2249994277954102,-0.8849992752075195,-3.0724995136260986,0.5100007057189941,-0.3699989318847656,3,0.06194227571831945,1.975616110161311,18.0,-2.4468112736643466,17.030000686645508,1.360658505698623,17.350000381469727,0.06194227571831945
1299,2001-11-09,18.940000534057614,19.200000762939453,18.549999237060547,18.700000762939453,16027115.0,-0.005774210362640697,-1.4074004740089787,0.20689638162762325,57.23351503986431,48.463461995126764,-1.2832462069093324,-0.9644973712781955,-2.1831714953531964,1.9535612065658121,8.655524175483691,0.6500015258789062,-0.026467923051978204,0.9600006103515604,-0.547524115809864,2.467525336512985,0.20623824727084994,1.7137629734322708,-2.483000907897946,87.64942479385805,35.36999401860316,0.7537623630807117,11,-1.115000724792477,-0.7750005722045863,-2.6925005912780726,0.6199994087219274,0.4599990844726598,4,0.05121432344261323,-1.1470625359381794,19.049999237060547,1.975616110161311,18.0,-2.4468112736643466,17.030000686645508,0.05121432344261323
1300,2001-11-12,18.559999465942386,19.100000381469727,17.600000381469727,19.0,19596796.0,-0.02006341380148935,3.68749050052899,-1.8333373069801202,51.04438596788285,49.282098658397274,-0.9480768969342037,-0.5272572215817739,-1.770713990638619,2.2608114668857553,8.147381331308043,1.5,-0.12612401319831434,0.5264995574951215,-0.9837496831448824,2.0367487981351253,-0.22862506282488226,1.2816241778151252,-2.0471398323059127,71.48758213618326,19.116229018363825,0.7551246203200026,11,-0.7349996566772496,-0.394999504089359,-2.2199990749359166,1.0000004768371547,0.8299999237060547,0,0.051185387407079785,-1.4074004740089787,18.940000534057614,-1.1470625359381794,19.049999237060547,1.975616110161311,18.0,0.051185387407079785
1301,2001-11-13,18.950000762939453,19.26000022888184,18.600000381469727,18.690000534057614,19360984.0,0.021013001520432173,-1.9999956651220212,-0.5909088938691949,47.9166710818274,49.846297530797514,-1.2500608195194793,-0.845626376265912,-2.1262816248855785,1.8035804072206645,7.6628692330788,0.7000007629394531,-0.2636307884060045,0.8435008049011223,-0.696974304602918,2.3839759144051627,0.07326325014910395,1.6137383596531407,-2.3823983219757103,87.24282193372149,38.014845969466855,0.7702375547520195,11,-1.1200008392333984,-0.7850008010864258,-2.4850003719329834,0.6099991798400879,0.06999969482421875,1,0.05435349539991807,3.68749050052899,18.559999465942386,-1.4074004740089787,18.940000534057614,-1.1470625359381794,19.049999237060547,0.05435349539991807
1302,2001-11-14,19.399999618530273,20.0,19.0,19.09000015258789,26158166.0,0.0237466404999247,-3.0816345596163504,1.1923045886365975,55.08474370796861,50.710945874514515,-1.5126780861363436,-1.2900988230894228,-2.5149532077584276,1.2906810467427334,7.560884892513972,1.0499992370605469,-0.28611665154600274,1.247999668121338,-0.39078782994916494,2.8867871661918407,0.4286059190860847,2.067393417156591,-2.724701266049806,74.99998013178192,25.431258539941254,0.8193937490352515,11,-1.114999771118164,-1.1999998092651367,-2.869999647140503,0.16000032424926758,-0.5399990081787145,2,0.0164948299544585,-1.9999956651220212,18.950000762939453,3.68749050052899,18.559999465942386,-1.4074004740089787,18.940000534057614,0.0164948299544585
1303,2001-11-15,19.81999969482422,20.5,19.649999618530273,19.799999237060547,27483564.0,0.021649488894462277,-4.312507450587702,0.0645177168382258,54.63623360216715,51.6878039780425,-1.7113169120417275,-1.6505973877418114,-2.8565202401480185,0.7832383778661338,7.964114700522784,1.1000003814697266,-0.16470986954552913,1.5764997482299812,-0.22088140552757451,3.373880901987537,0.6778091713512033,2.475190325108759,-2.9452192434925806,76.5517105302101,28.680691407628757,0.8986905768787772,11,-1.1999998092651367,-1.369999885559082,-3.1799991130828857,-0.25999975204467773,-0.7099990844726598,3,-0.03229058524231798,-3.0816345596163504,19.399999618530273,-1.9999956651220212,18.950000762939453,3.68749050052899,18.559999465942386,-0.03229058524231798
1304,2001-11-16,19.989999771118164,20.5,19.690000534057614,19.93000030517578,17828388.0,0.0085771987341825,-2.000003532133559,2.999904634751097,64.30869754672472,53.37561574986059,-1.5558131900211691,-1.7031458704491271,-2.9286981633803073,0.5088116724093155,8.757356125518962,0.8099994659423864,0.011576392098227473,1.616499805450438,-0.2935318087060068,3.526531419606883,0.6614839983722156,2.5715156125286605,-2.825201755893058,82.41378289765758,29.36103256578771,0.9550158070782229,11,-1.3249998092651367,-1.5399999618530273,-3.249999761581421,-0.7899994850158691,-0.8799991607666051,4,-0.06553274041729051,-4.312507450587702,19.81999969482422,-3.0816345596163504,19.399999618530273,-1.9999956651220212,18.950000762939453,-0.06553274041729051
1305,2001-11-19,20.450000762939453,20.84000015258789,20.040000915527344,20.100000381469727,13171808.0,0.02301155563222701,-2.404257046040217,5.833391613949201,74.08640484226031,57.16911544768094,-1.7096199260800233,-2.060056220519318,-3.2970547681148403,-0.06422019044912375,9.632902360270746,0.8500003814697266,0.1663795627263589,1.9440007209777832,-0.1566696339134559,4.044671075869022,0.8936655435321619,2.9943358984234045,-3.018386588932355,82.58931118310974,24.159194542992275,1.0503351774456198,11,-1.6150007247924805,-1.830000877380371,-3.71000075340271,-1.280001163482666,-1.3400001525878942,0,-0.051344797322063984,-2.000003532133559,19.989999771118164,-4.312507450587702,19.81999969482422,-3.0816345596163504,19.399999618530273,-0.051344797322063984
1306,2001-11-20,19.350000381469727,20.799999237060547,19.350000381469727,20.530000686645508,20482338.0,-0.053789747698357204,-1.4576245433679242,-3.3714257687969003,65.97633419916454,58.937076519442684,-0.2748193763832809,-0.9330741686838913,-2.0859989590563544,0.9223905583527987,9.950982070021237,1.4499988555908203,0.3577309654977583,0.7965003013610854,-1.3367873085059188,2.9297879112280896,-0.2701435035724167,1.8631441062945875,-1.5775476096045509,19.02175828504494,-43.45786584148024,1.0666438049335014,11,-0.13000011444091797,-0.7300004959106445,-2.4950006008148193,-0.46500062942504883,-0.23999977111816762,1,0.0020671321648664254,-2.404257046040217,20.450000762939453,-2.000003532133559,19.989999771118164,-4.312507450587702,19.81999969482422,0.0020671321648664254
1307,2001-11-21,19.299999237060547,19.299999237060547,18.549999237060547,18.88999938964844,25188986.0,-0.002584038419816359,2.6585379469477757,-0.34745740794620333,65.13352431346061,59.49116781125783,-0.023491042426826425,-0.9266447028501545,-1.9380631273195164,0.8593165580377011,9.348384105539607,0.8000011444091797,0.5010459219963792,0.7439991950988762,-1.3928393443372755,2.880837734535028,-0.32442007461919786,1.8124184648169503,-1.2207917271230997,32.751078609385154,-32.417950794308844,1.0684192697180759,11,-0.07999897003173828,-0.6799993515014648,-2.3324992656707764,-0.41499948501586914,-0.25,2,-0.01450770934535639,-1.4576245433679242,19.350000381469727,-2.404257046040217,20.450000762939453,-2.000003532133559,19.989999771118164,-0.01450770934535639
1308,2001-11-22,19.46999931335449,19.600000381469727,19.100000381469727,19.209999084472656,8493227.0,0.008808294456690957,-1.0833435986282918,0.6341471357195327,69.93863720534829,60.90284805186717,-0.14264995833264038,-1.090327085028182,-2.0235423756105035,0.5749642224297205,8.464921345574286,0.5,0.7752986250811951,0.8744993209838832,-1.3008500720478295,3.049848714015596,-0.2131753755319714,1.9621740174997377,-1.1147125391519985,40.174659759124296,-29.672636683562786,1.0876746965158564,11,-0.24999904632568004,-0.8499994277954066,-2.074999570846554,-0.9899992942810023,-0.17000007629394176,3,-0.03133018615899652,2.6585379469477757,19.299999237060547,-1.4576245433679242,19.350000381469727,-2.404257046040217,20.450000762939453,-0.03133018615899652
1309,2001-11-23,19.3799991607666,19.59000015258789,18.690000534057614,19.5,16373356.0,-0.004622504148017903,4.999974568781932,-0.4615412830576302,66.55789906673732,62.62657172951766,0.018246452207456798,-1.0369527760474497,-1.8193104515861371,0.564415965781933,7.456961223447483,0.899999618530277,0.9036208186177284,0.7739992141723633,-1.4150102845634152,2.9630087129081417,-0.32050553519552594,1.8685039635402525,-0.8299999237060547,36.24452366277423,-33.86807484874174,1.0945047493678883,11,0.3150005340576172,-0.7599992752075195,-1.9099993705749512,-1.1449990272521973,-0.07999992370605469,4,-0.013931814350210847,-1.0833435986282918,19.46999931335449,2.6585379469477757,19.299999237060547,-1.4576245433679242,19.350000381469727,-0.013931814350210847
1310,2001-11-26,19.020000457763672,19.65999984741211,19.020000457763672,19.36000061035156,16341184.0,-0.018575785273083012,-2.764700602497504,2.8333147897957267,66.12641609814594,64.64987673133083,0.5032840136213714,-0.6462952760106155,-1.3807577744166686,0.8188360565519872,7.0292356181904765,0.6399993896484375,0.8490156407017295,0.37350044250488423,-1.8146324751647178,2.5616333601744863,-0.7205660163299186,1.467566901339687,-0.32999992370605824,20.88894314236111,-50.38720866399342,1.0940664588348012,11,0.6749992370605469,-0.40000057220458984,-1.5475006103515625,-2.005000591278076,0.279998779296875,0,0.0047318691073505725,4.999974568781932,19.3799991607666,-1.0833435986282918,19.46999931335449,2.6585379469477757,19.299999237060547,0.0047318691073505725
1311,2001-11-27,18.84000015258789,19.149999618530273,18.309999465942386,18.950000762939453,17935268.0,-0.0094637382147017,2.2941290867883746,0.3235310617195335,57.806691318020206,64.95231535466989,0.7443121850301679,-0.38440474856134443,-1.1307349818435348,0.8912988767194179,7.36341020238053,0.8400001525878871,0.8304371904010139,0.12900009155273295,-1.998245230654657,2.256245413760123,-0.9346225695509638,1.1926227526564297,2.0,39.25929902838259,-27.578460083181774,1.0636226611036956,11,0.7349996566772461,-0.2200002670288086,-1.3675003051757812,-1.8800005912780762,0.3899993896484375,1,0.014331234372446655,-2.764700602497504,19.020000457763672,4.999974568781932,19.3799991607666,-1.0833435986282918,19.46999931335449,0.014331234372446655
1312,2001-11-28,18.049999237060547,18.86000061035156,18.049999237060547,18.61000061035156,17873524.0,-0.04193210770323841,-1.8928549533041201,5.0908933277846815,40.23438023868665,63.352109425394275,1.4781167990577408,0.4989078507553124,-0.2819939375738194,1.5714298352803162,7.65078649448052,0.8100013732910121,0.8847929865557802,-0.7040007591247566,-2.7343532190024185,1.3263517007529053,-1.7191769890635875,0.3111754708140744,2.7394009017944327,0.0,-60.96023084778644,1.015176229938831,11,1.3950004577636719,0.5700006484985352,-0.3424992561340332,-1.3649992942810059,1.6500015258789062,2,0.05872584033768824,2.2941290867883746,18.84000015258789,-2.764700602497504,19.020000457763672,4.999974568781932,19.3799991607666,0.05872584033768824
1313,2001-11-29,18.270000457763672,18.549999237060547,17.889999389648438,17.989999771118164,14221901.0,0.01218843379513368,-1.7499910593302843,-0.5000000000000032,43.59465198945745,61.05054880792014,1.1344228859826373,0.377824225387247,-0.4391651153313312,1.2313438918948307,7.644034538856732,0.6599998474121094,0.947639918967436,-0.5344995498657212,-2.455699175329805,1.3867000755983625,-1.495099362597763,0.42610026286632063,2.4098236450195287,21.468981346781753,-34.62336240527828,0.9605998127320413,11,1.0949993133544922,0.34999942779541016,-0.47750043869018555,-1.5850005149841309,1.8899993896484375,3,0.042692871360351825,-1.8928549533041201,18.049999237060547,2.2941290867883746,18.84000015258789,-2.764700602497504,19.020000457763672,0.042692871360351825
1314,2001-11-30,19.149999618530273,19.149999618530273,18.350000381469727,18.450000762939453,22087716.0,0.048166345852096226,1.2857158427361233,2.499989782085953,55.14834037465229,58.94631942263036,0.13716325152923048,-0.3400390721501907,-1.240944599798194,0.23515803681353376,7.5808350554798025,0.8799991607666016,0.9359474510880261,0.23149967193603516,-1.4636606981282618,1.9266600420003321,-0.6160805130961151,1.0790798569681854,1.362435001464842,71.18643519865516,16.337519373097805,0.8475801850321487,11,0.19499969482421875,-0.5299997329711914,-1.1324992179870605,-2.559999942779541,0.4300003051757777,4,0.007832878408265298,-1.7499910593302843,18.270000457763672,-1.8928549533041201,18.049999237060547,2.2941290867883746,18.84000015258789,0.007832878408265298
1315,2001-12-03,18.850000381469727,18.950000762939453,18.5,18.84000015258789,13951657.0,-0.015665756816530485,3.285701310614799,0.01428606461562775,49.113471999350686,57.07266806709549,0.20823242419720955,0.08231881120061857,-0.86459898350288,0.4254671685453779,7.514220193490022,0.6499996185302734,0.8862614497731727,-0.143499565124511,-1.6708951837994164,1.3838960535503944,-0.9071973744619655,0.6201982442129435,1.5050881247045886,76.19054106626825,24.38836788266036,0.7636978093374531,12,-0.07500076293945312,-0.23000049591064453,-0.8250002861022949,-2.325000286102295,0.6900005340576172,0,0.02387261785061745,1.2857158427361233,19.149999618530273,-1.7499910593302843,18.270000457763672,-1.8928549533041201,18.049999237060547,0.02387261785061745
1316,2001-12-04,19.34000015258789,19.34000015258789,18.75,18.76000022888184,13028642.0,0.025994682291882176,1.0344835524044105,57.998664886515,49.471835892862124,55.33248046480678,-0.31663232901909666,-0.2379480188605001,-1.290004785905154,-0.17025158767489756,7.7067613701889,0.5900001525878906,0.7576316733180946,0.2310002326965339,-0.9898175008480941,1.4518179662411619,-0.37940863407578007,0.8414090994688479,0.8671830065948711,100.0,49.01997521619626,0.6104088667723141,12,-0.5650005340576172,-0.7200002670288086,-1.1200001239776611,-2.815000057220459,-0.15999984741210938,1,-0.002068299649004457,3.285701310614799,18.850000381469727,1.2857158427361233,19.149999618530273,-1.7499910593302843,18.270000457763672,-0.002068299649004457
1317,2001-12-05,20.5,20.700000762939453,19.6200008392334,19.690000534057614,26722930.0,0.05997930911375349,-1.2736867888843604,1.396550987053062,55.2959508961862,53.705515319344315,-1.4399357864369158,-1.2659572914917412,-2.3921989869152327,-1.419600366820756,8.549977309483944,1.3600006103515625,0.5410371506899949,1.2660000801086433,0.011796108735087074,2.5202040514821995,0.6388980944218652,1.8931020657954214,-2.6100006103515625,92.88253860512472,43.2725905651199,0.6271019856867773,12,-1.2049999237060547,-1.880000114440918,-2.2749996185302734,-3.9749999046325684,-1.8099994659423864,2,-0.0619512418421303,1.0344835524044105,19.34000015258789,3.285701310614799,18.850000381469727,1.2857158427361233,19.149999618530273,-0.0619512418421303
1318,2001-12-06,20.229999542236328,20.729999542236328,20.059999465942386,20.399999618530273,20006914.0,-0.013170754037252319,-1.6274501004162734,-0.20987677577806832,51.84048837468505,52.070247464671844,-1.174280158986651,-0.9518218935874572,-2.0518314568510903,-1.244619410209392,8.379687930170054,0.6700000762939418,0.4374182409071494,0.9369996070861824,-0.3896836390511318,2.2636828532234965,0.2736579840175253,1.6003412301548394,-2.2838001251220703,78.99158923068909,32.14597029362604,0.6633416230686564,12,-0.9200000762939453,-1.609999656677246,-2.047499179840088,-3.7049994468688965,-2.0,3,-0.026198655031619777,-1.2736867888843604,20.5,1.0344835524044105,19.34000015258789,3.285701310614799,18.850000381469727,-0.026198655031619777
1319,2001-12-07,19.90999984741211,20.450000762939453,19.90999984741211,20.450000762939453,12784598.0,-0.015818077215282278,1.0,3.176474548126872,45.76801861189288,49.80820329953261,-0.8618235816872044,-0.5854421956368547,-1.6801736446807922,-1.0234226762906147,8.14104611629561,0.5400009155273438,0.33404209621748393,0.5684999465942369,-0.7746664184728544,1.9116663116613282,-0.10308323593930879,1.2400831291277825,-1.8524484252929696,63.228705688347716,20.040883261256944,0.6715831825335452,12,-0.6000003814697266,-1.2049999237060547,-1.8349995613098145,-3.3849997520446777,-2.4500007629394567,4,0.012556504365442978,-1.6274501004162734,20.229999542236328,-1.2736867888843604,20.5,1.0344835524044105,19.34000015258789,0.012556504365442978
1320,2001-12-10,19.51000022888184,20.040000915527344,19.51000022888184,19.90999984741211,9951669.0,-0.020090387825003497,-1.650005960470191,0.7407387784512289,51.40844928534878,49.09728751812467,-0.43025374170637676,-0.11659984353739361,-1.2095322914802331,-0.7222019470389824,8.696913991076597,0.5300006866455043,0.16795046917711431,0.12100028991699574,-1.1720564563888445,1.414057036222836,-0.5255280832359226,0.7675286630699141,-1.3455508819580118,38.383858817636415,-7.536086318949636,0.6465283731529196,12,-0.20000076293945668,-0.7200002670288121,-1.4349999427795446,-2.985000133514408,-2.050001144409187,0,0.0035878879550492737,1.0,19.90999984741211,-1.6274501004162734,20.229999542236328,-1.2736867888843604,20.5,0.0035878879550492737
1321,2001-12-11,19.979999542236328,19.979999542236328,19.290000915527344,19.459999084472656,14632542.0,0.024090174671485665,1.6538385357444154,-1.3000023841880763,55.5737743874908,50.80166464576958,-0.806332802797673,-0.5327943907745016,-1.6019719575399947,-1.2748795216277244,9.053028188969728,0.6899986267089844,0.048936612483934994,0.5394996643066392,-0.7619566203215662,1.8409559489348446,-0.11122847800746172,1.1902278066207401,-1.712928187500001,47.916616996081984,0.3172297212008601,0.6507281423141025,12,-0.6700000762939453,-1.1449995040893555,-1.9049992561340332,-3.4549994468688965,-2.760000228881836,1,-0.022021953793284976,-1.650005960470191,19.51000022888184,1.0,19.90999984741211,-1.6274501004162734,20.229999542236328,-0.022021953793284976
1322,2001-12-12,19.71999931335449,20.229999542236328,19.51000022888184,19.96999931335449,14523437.0,-0.013013024766703185,-1.1492575553987003,-0.4807688075413564,52.019386554637386,51.73774626412292,-0.3179687892318448,-0.2609715336445291,-1.2658341948269545,-1.0922445845871742,8.869605744127353,0.7199993133544886,-0.049946591414713026,0.2634994506835895,-1.043715738137255,1.570714639504434,-0.39010814372683456,0.9171070450940135,-1.3544108311181624,29.861028326803062,-17.905987255527453,0.6536075944104229,12,-0.1799993515014613,-0.884999275207516,-1.6449990272521937,-3.194999217987057,-1.7299995422363246,2,-0.027383317798242324,1.6538385357444154,19.979999542236328,-1.650005960470191,19.51000022888184,1.0,19.90999984741211,-0.027383317798242324
1323,2001-12-13,19.18000030517578,19.93000030517578,19.020000457763672,19.649999618530273,15110004.0,-0.027383317798242324,-1.3037999744076951,1.8799972534179688,48.493983950114774,50.99837332806318,0.40754640350349547,0.24097693851805602,-0.6898644229649378,-0.6408812376557975,8.090063408731979,0.9099998474121094,-0.07732469171385148,-0.2444995880126939,-1.54556755244408,1.0565683764186922,-0.8950335702283851,0.40603439420299736,-0.719835380539454,11.188798130531977,-36.46451820038628,0.6505339822156923,12,0.4349994659423828,0.039999961853027344,-1.1850004196166992,-2.6550002098083496,-1.4799995422363281,3,-0.02554743291562611,-1.1492575553987003,19.71999931335449,1.6538385357444154,19.979999542236328,-1.650005960470191,19.51000022888184,-0.02554743291562611
1324,2001-12-14,18.68000030517578,19.26000022888184,18.649999618530273,18.950000762939453,14751256.0,-0.02606882127447485,-2.6969528829703826,0.5744698983422275,47.49262379201231,50.818279082803365,0.9318609599320844,0.6722706921165482,-0.1644425127878435,-0.2457786082173996,7.316325740037488,0.610000610351566,0.06344514750836794,-0.6789996147155755,-1.9920418333742198,0.6340426039430689,-1.3355207240448976,-0.02247850538625329,-0.12904199583545406,1.898777727478497,-47.11012695939298,0.6565211093293227,12,1.0099992752075195,0.5399999618530273,-0.6850004196166992,-2.1550002098083496,-1.0,4,-0.02408997620919573,-1.3037999744076951,19.18000030517578,-1.1492575553987003,19.71999931335449,1.6538385357444154,19.979999542236328,-0.02408997620919573
1325,2001-12-17,19.399999618530273,19.670000076293945,18.700000762939453,18.729999542236328,14056779.0,0.03854385982825703,-1.6575409754682817,-2.481477556902471,53.82513412026254,51.30197888584785,0.33311411467622776,-0.13747374435209636,-0.8656035036913963,-1.0769740902573552,6.196598234044886,0.9899997711181641,0.1978750935671023,0.09349975585937642,-1.1157324832514846,1.3027319949702374,-0.5111163636960541,0.6981158754148069,-0.7618796598741078,47.46835672249887,-2.6592243831698568,0.6046161195554314,12,0.28999996185302734,-0.17999935150146484,-1.4049997329711914,-2.874999523162842,-1.6999988555908203,0,-0.10000002949508269,-2.6969528829703826,18.68000030517578,-1.3037999744076951,19.18000030517578,-1.1492575553987003,19.71999931335449,-0.10000002949508269
1326,2001-12-18,19.38999938964844,19.790000915527344,19.38999938964844,19.649999618530273,17106884.0,-0.0005154757256943254,-2.076932105784453,-0.388059998918215,60.24465402605316,51.8518347891664,0.39219621696613416,-0.13104182634698347,-0.8255318523991093,-1.1745669339357931,5.8194847821764375,0.4000015258789027,0.1961373339651864,0.08149957656860707,-1.1281678216804032,1.2911669748176173,-0.5233341225558981,0.6863332756931122,-0.7399997711181676,46.8354308133396,-9.235024856442628,0.6048336991245054,12,0.30000019073485973,-0.02499961853027699,-1.394999504089359,-2.8649992942810094,-1.3499984741210973,1,-0.09953586209013188,-1.6575409754682817,19.399999618530273,-2.6969528829703826,18.68000030517578,-1.3037999744076951,19.18000030517578,-0.09953586209013188
1327,2001-12-19,19.020000457763672,19.600000381469727,18.8799991607666,19.299999237060547,18508465.0,-0.019081946546233408,-1.5714266251592293,1.076917433884767,55.605385512806336,52.2701566934021,0.5924856364870017,0.2286265553538982,-0.4488060619784804,-0.898000711929285,6.1902553636085305,0.720001220703125,0.2550303937853933,-0.27449941635131836,-1.4910425707325174,0.9420437380298807,-0.8827709935419179,0.3337721608392812,-0.31999969482421875,28.906300058561534,-30.238082841057967,0.6082715771906003,12,0.5299997329711914,0.3449993133544922,-1.0225005149841309,-2.4950003623962402,-1.1700000762939453,2,-0.09463728186580811,-2.076932105784453,19.38999938964844,-1.6575409754682817,19.399999618530273,-2.6969528829703826,18.68000030517578,-0.09463728186580811
1328,2001-12-20,18.86000061035156,19.31999969482422,18.81999969482422,18.82999992370605,13164484.0,-0.008412189461688646,-18.999542246808105,-0.10714577656675749,47.57119575513967,52.470509709318414,0.6009059713502225,0.35898923499475544,-0.2770298795806134,-0.8269256291740419,6.332202683728166,0.5,0.2746471840034239,-0.4039993286132848,-1.6325437439272008,0.8245450867006312,-1.0182715362702446,0.21027287904367498,-0.07879989624023054,18.421118675431224,-37.580712974275336,0.6142722076569581,12,0.5799989700317418,0.5049991607666051,-0.6175007820129359,-2.300000667572018,-0.9200000762939453,3,-0.046129417342430146,-1.5714266251592293,19.020000457763672,-2.076932105784453,19.38999938964844,-1.6575409754682817,19.399999618530273,-0.046129417342430146
1329,2001-12-21,19.11000061035156,19.46999931335449,18.649999618530273,18.76000022888184,25023483.0,0.013255566909302408,-1.8771838243905579,11.666412359336022,52.19594926578305,52.55800970714444,0.25199178492376006,0.09246522824854608,-0.4908286972296345,-1.16274469644177,6.765609478704968,0.8199996948242152,0.16223480837980375,-0.14049940109253356,-1.3696104679584913,1.0886116657734242,-0.7550549345255142,0.4740561323404471,1.6199989318847692,40.35091828693487,-12.556146510401327,0.6145555334329792,12,0.32999897003174183,0.2549991607666051,-0.5750007629394496,-2.300000667572018,-1.810001373291012,4,-0.07378334915637486,-18.999542246808105,18.86000061035156,-1.5714266251592293,19.020000457763672,-2.076932105784453,19.38999938964844,-0.07378334915637486
1330,2001-12-24,19.11000061035156,19.11000061035156,19.11000061035156,19.11000061035156,0.0,0.0,1.0,0.0,47.88213912624405,51.70338356700593,0.2115294601208504,0.10493352367060993,-0.4487230624633831,-1.2559815443700195,7.289733974797789,0.0,0.08675810154003472,-0.14499940872192596,-1.3712128018340586,1.0812139843902067,-0.7581061052779923,0.46810728783414035,1.5783989334106465,40.35091828693487,-6.326600495198662,0.6131066965560663,12,0.32999897003174183,0.2549991607666051,-0.5525007247924769,-2.300000667572018,-2.4300003051757812,0,-0.07482994555223466,-1.8771838243905579,19.11000061035156,-18.999542246808105,18.86000061035156,-1.5714266251592293,19.020000457763672,-0.07482994555223466
1331,2001-12-25,19.11000061035156,19.11000061035156,19.11000061035156,19.11000061035156,0.0,0.0,1.0,0.0,33.723647746825336,49.670523699471254,0.08397258883680436,0.13301834045224226,-0.4057493007204336,-1.3367525742850361,7.188294549039401,0.0,0.0765463908484918,-0.15849943161011026,-1.3713474528839988,1.0543485896637783,-0.7649234422470528,0.44792457902683225,1.5376309349060087,48.42111814710226,7.274761934787975,0.6064240106369436,12,0.1799993515014684,0.23499870300293324,-0.3825006484985316,-2.1300005912780726,-2.3900012969970668,1,-0.07378334915637486,1.0,19.11000061035156,-1.8771838243905579,19.11000061035156,-18.999542246808105,18.86000061035156,-0.07378334915637486
1332,2001-12-26,19.11000061035156,19.11000061035156,19.11000061035156,19.11000061035156,0.0,0.0,1.0,0.0,35.99999999999994,48.28230326056959,-0.013025056581252414,0.22820279463187632,-0.394127434202165,-1.3844932389569067,6.856066147328773,0.0,0.04912807164213717,-0.21149950027466247,-1.2847581138897155,0.8617591133403906,-0.748128807082189,0.32512980653286405,1.4976782963714612,56.09770280705979,18.923136392647216,0.5366293068075272,12,0.10999965667724965,0.19999885559082387,-0.19000053405761363,-2.1300005912780726,-1.9600009918212855,2,-0.05599160966246197,1.0,19.11000061035156,1.0,19.11000061035156,-1.8771838243905579,19.11000061035156,-0.05599160966246197
1333,2001-12-27,19.049999237060547,19.36000061035156,18.84000015258789,19.200000762939453,7435346.0,-0.0031397891875790673,1.2127621583014274,-100.0,38.5026590699069,47.28341829144678,0.029721967332204002,0.3685306512814215,-0.30684283733176443,-1.357897304584931,6.483392098571941,0.5200004577636683,-0.05347887546689378,-0.31050081253051687,-1.2739475357358074,0.6529459106747737,-0.7922241741331604,0.17122254907212664,1.5185260838986174,48.78045943858822,14.285998080384196,0.48172336160264456,12,0.17000102996826172,0.26000022888183594,-0.12999916076660156,-2.0699992179870605,-2.3999996185302734,3,-0.06299206843306848,1.0,19.11000061035156,1.0,19.11000061035156,1.0,19.11000061035156,-0.06299206843306848
1334,2001-12-28,19.299999237060547,19.450000762939453,19.049999237060547,19.100000381469727,4406077.0,0.013123360105633974,-1.6666666666666667,-1.3333121407863282,47.07519367036212,46.53342490812451,-0.13754693018707442,0.13738840816735376,-0.506749305985501,-1.6253387215840043,6.687309359018191,0.40000152587890625,-0.11184394663151309,-0.06800079345703125,-1.0268724403995115,0.890870853485449,-0.5474366169282696,0.4114350300142071,1.2301555698500408,75.40961052605249,39.69664588686453,0.4794358234712401,12,-0.07999897003173828,0.010000228881835938,-0.37999916076660156,-1.9499993324279785,-3.3799991607666016,4,-0.070466256827172,1.2127621583014274,19.049999237060547,1.0,19.11000061035156,1.0,19.11000061035156,-0.070466256827172
1335,2001-12-31,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0.0,0.0,1.0,0.0,39.102555481245005,44.18430284759027,-0.17123044204277704,0.1821696880788437,-0.4688404972704845,-1.638646069829015,6.902246561604872,0.0,-0.104797261205821,-0.09050073623657084,-1.0188258823968042,0.8378244099236625,-0.5546633093166875,0.3736618368435458,1.1925524660824358,75.40961052605249,39.53673051557985,0.46416257308011577,12,-0.17499923706054688,0.010000228881835938,-0.14249944686889648,-1.7999992370605469,-3.359999656677246,0,-0.10362694710161069,-1.6666666666666667,19.299999237060547,1.2127621583014274,19.049999237060547,1.0,19.11000061035156,-0.10362694710161069
1336,2002-01-01,19.299999237060547,19.299999237060547,19.299999237060547,19.299999237060547,0.0,0.0,1.0,0.0,42.657337993668456,42.74563090101939,-0.20712046295758668,0.1886936897498721,-0.44949285599770405,-1.66486222369765,7.498901095113304,0.0,-0.048609817974341496,-0.08850069046020437,-1.0174560900381984,0.8404547091177896,-0.5529783902492014,0.37597700932879263,1.1557014243901804,75.40961052605249,37.174463923930176,0.46447769978899706,1,-0.23999977111816406,0.010000228881835938,-0.14249944686889648,-1.7999992370605469,-3.999999046325682,1,-0.13575124536034977,1.0,19.299999237060547,-1.6666666666666667,19.299999237060547,1.2127621583014274,19.049999237060547,-0.13575124536034977
1337,2002-01-02,19.229999542236328,19.489999771118164,19.07999992370605,19.399999618530273,7147505.0,-0.0036269273363390697,1.342853717418454,-100.0,51.04600941065306,43.13172130718754,-0.11644521194931201,0.16724445193269588,-0.38796226125152344,-1.6092975226122093,7.009606504609548,0.4099998474121129,-0.1026707025270781,-0.09500036239624166,-0.8638814416005722,0.6738807168080889,-0.47944090199840517,0.28944017720592186,1.1895870983559895,59.99994131231532,17.58585777311884,0.3844405396021648,1,-0.15999984741210938,0.07999992370605469,-0.13249969482421875,-1.7299995422363281,-3.729999542236328,2,-0.13052523601828114,1.0,19.299999237060547,1.0,19.299999237060547,-1.6666666666666667,19.299999237060547,-0.13052523601828114
1338,2002-01-03,19.700000762939453,19.850000381469727,19.270000457763672,19.350000381469727,14194245.0,0.02444104170001804,-1.2745084839577092,-2.058824849375624,71.61017360100863,45.28885734443483,-0.508204958344713,-0.36311595130642615,-0.8427701360935416,-2.073264029822518,6.2580067143513025,0.6200008392333984,-0.1968503675853377,0.40150079727172994,-0.26588253070130463,1.0688841252447645,0.06780913328521265,0.7351924612582472,0.6841941372116231,81.25007450569939,32.31850743492497,0.3336916639865174,1,-0.35500049591064453,-0.3900012969970703,-0.6675009727478027,-1.7300004959106445,-4.700000762939453,3,-0.12944167744431556,1.342853717418454,19.229999542236328,1.0,19.299999237060547,1.0,19.299999237060547,-0.12944167744431556
1339,2002-01-04,20.15999984741211,20.450000762939453,19.649999618530273,19.88999938964844,26392160.0,0.023350206429333165,-1.1333363850911458,0.7714290385338398,68.09524025776449,47.53475747015932,-0.8980365061810929,-0.8468434536532996,-1.297713965234891,-2.5145926173554827,5.667010845347259,0.8000011444091797,-0.21654730991867055,0.8489998817443833,0.12631812947646637,1.5716816340123003,0.48765900561042486,1.2103407578783418,-1.510000228881836,78.83206292854413,28.48789667133167,0.36134087613395793,1,-0.5149993896484375,-0.619999885559082,-1.1675000190734863,-2.189999580383301,-4.189999580383303,4,-0.17410715552819844,-1.2745084839577092,19.700000762939453,1.342853717418454,19.229999542236328,1.0,19.299999237060547,-0.17410715552819844
1340,2002-01-07,19.57999992370605,20.200000762939453,19.25,20.15999984741211,19142712.0,-0.028769837703173984,1.8787825368247353,-2.148144223569179,53.55806233386586,49.73858131316382,-0.2730724937221787,-0.2754530636098522,-0.6883457713418615,-1.9178279507192109,5.352020148539449,0.9500007629394531,-0.16997619644876139,0.26549997329711417,-0.4619023581958146,0.9929023047900429,-0.09820119244935199,0.6292011390435803,-0.8940002822875925,36.496328008074805,-13.701295552608464,0.36370116574646516,1,0.06500053405762074,0.03499984741211293,-0.597500324249264,-1.6099996566772425,-3.840000152587887,0,-0.18692542705175608,-1.1333363850911458,20.15999984741211,-1.2745084839577092,19.700000762939453,1.342853717418454,19.229999542236328,-0.18692542705175608
1341,2002-01-08,19.540000915527344,19.540000915527344,18.96999931335449,19.299999237060547,21715004.0,-0.002042850272449659,3.749980131924054,-0.4137960517878082,61.11112016784667,52.52870577625791,-0.18513206215681421,-0.28470475611750956,-0.597560751827988,-1.8579331814386322,5.3939726749227415,0.6100006103515625,-0.17365561157932774,0.24750089645385742,-0.419238737146312,0.9142405300540268,-0.08586892034622906,0.5808707132539439,-0.8187212516784648,38.51358404633321,-13.783339429497182,0.33336981680008476,1,0.10499954223632812,0.14999866485595703,-0.842501163482666,-1.5700006484985352,-3.7900009155273438,1,-0.18423752131369264,1.8787825368247353,19.57999992370605,-1.1333363850911458,20.15999984741211,-1.2745084839577092,19.700000762939453,-0.18423752131369264
1342,2002-01-09,19.18000030517578,19.46999931335449,18.809999465942386,19.36000061035156,23912040.0,-0.018423776534498004,2.300018119915718,-0.7499960263847901,56.29920432051863,54.50609969299254,0.20768222418425708,0.03453693655148271,-0.17830466136581435,-1.4669948283380663,5.269573858483576,0.7300014495849574,-0.15391384665553076,-0.08549976348876953,-0.7224156635618151,0.551416136584276,-0.4039577135252941,0.23295818654775502,-0.42414621934509,22.561008940107968,-32.61560458883521,0.3184579500365235,1,0.4499998092651367,0.5099992752075195,-0.4825005531311035,-0.820000171661377,-3.3600006103515607,2,-0.20229405905660425,3.749980131924054,19.540000915527344,1.8787825368247353,19.57999992370605,-1.1333363850911458,20.15999984741211,-0.20229405905660425
1343,2002-01-10,18.690000534057614,18.940000534057614,18.25,18.899999618530273,22266348.0,-0.02554743291562611,3.7586093499251136,1.1666596024244906,42.446043659062205,53.99174969173699,0.7166045525151148,0.5122060088853964,0.3642218247095208,-0.9538617110211227,5.920668233334333,0.9300003051757812,-0.07161884907107918,-0.5509995460510275,-1.2375283232114072,0.1355292311093521,-0.8942639346312156,-0.20773515747083948,1.7600002288818395,20.000017339526853,-35.521369221047365,0.34326438858018976,1,0.6599998474121129,0.7999992370605504,0.26749944686890004,-0.24999999999999645,-3.480000495910641,3,-0.17067953145558645,2.300018119915718,19.18000030517578,3.749980131924054,19.540000915527344,1.8787825368247353,19.57999992370605,-0.17067953145558645
1344,2002-01-11,18.229999542236328,18.8799991607666,18.06999969482422,18.5,16731543.0,-0.02461214439149184,-1.7457601913813727,1.2857220708446648,36.41974363834808,53.693659486970674,1.1274252663107767,0.9873894771264276,0.8850600364006453,-0.4958407544321588,6.542488751293318,0.8099994659423828,-0.01487607147926795,-0.9885004997253404,-1.774704527704479,-0.2022964717462017,-1.3816025137149097,-0.595398485735771,2.1760012054443365,7.511726158601779,-47.86612271349835,0.3931020139895701,1,1.0300006866455078,1.0300006866455078,0.7350001335144043,0.21000099182128906,-2.8399991989135724,4,-0.17718045108848612,3.7586093499251136,18.690000534057614,2.300018119915718,19.18000030517578,3.749980131924054,19.540000915527344,-0.17718045108848612
1345,2002-01-14,17.459999084472653,18.170000076293945,17.370000839233402,18.010000228881836,20754195.0,-0.042238095287917776,-1.1917858327955406,2.037037821952852,29.42642584936425,52.22355813760354,1.7980587364153813,1.6913123926621445,1.6927303857543343,0.26576601050042115,7.544462115784359,0.8599987030029261,0.011505128002795573,-1.6615009307861364,-2.767204621201273,-0.5557972403709996,-2.214352775993703,-1.1086490855785698,2.8525616210937557,4.14738442742155,-49.957815402085394,0.5528518452075679,1,1.450001716613773,1.450001716613773,1.547500610351566,0.9800014495849645,-2.2199993133544886,0,-0.085337851980125,-1.7457601913813727,18.229999542236328,3.7586093499251136,18.690000534057614,2.300018119915718,19.18000030517578,-0.085337851980125
1346,2002-01-15,17.459999084472653,17.459999084472653,17.459999084472653,17.459999084472653,0.0,0.0,1.0,-0.0,29.42642584936425,49.821382186349226,1.6870142329029285,1.6224941066036003,1.7414930738192425,0.268144769245918,8.476260647459979,0.0,-0.024962668572740654,-1.5650009155273459,-2.8876383494206905,-0.24236348163400123,-2.2263196324740164,-0.9036821985806753,2.676008029113774,4.28563383965875,-47.519944321621004,0.6613187169466715,1,1.450001716613773,1.450001716613773,1.5900006294250524,0.9800014495849645,-1.9599990844726527,1,-0.09851084785474595,-1.1917858327955406,17.459999084472653,-1.7457601913813727,18.229999542236328,3.7586093499251136,18.690000534057614,-0.09851084785474595
1347,2002-01-16,17.219999313354492,17.729999542236328,17.180000305175778,17.260000228881836,24767798.0,-0.013745692079193406,-8.166735543757662,-100.0,28.16229486331504,44.99384010438327,1.801341791701791,1.813718327712369,1.9972013343580386,0.5040423790589301,9.595786845743554,0.5499992370605504,-0.04451939688856399,-1.7150006294250488,-3.2645682254554735,-0.16543303339462412,-2.4897844274402594,-0.9402168314098382,2.750047423770752,2.2726706236922865,-47.85360422164237,0.7747837980152116,1,1.595001220703125,1.595001220703125,1.8525004386901855,1.220001220703125,-1.3299989700317365,2,-0.08536581718760439,1.0,17.459999084472653,-1.1917858327955406,17.459999084472653,-1.7457601913813727,18.229999542236328,-0.08536581718760439
1348,2002-01-17,17.989999771118164,17.989999771118164,17.600000381469727,17.68000030517578,25206997.0,0.04471547552075217,1.5161294292095564,-7.749809269502194,36.09342685683995,41.4380830598361,0.8529675435190569,1.0278985906226907,1.2183309210730968,-0.24933790231247244,10.546440861703129,0.7700004577636719,-0.06757724454261194,-0.9015001296997056,-2.5077421702686635,0.7047419108692523,-1.7046211499841846,-0.09837910941522665,1.756843251451123,47.647059483512194,0.6892572073159684,0.8031210202844787,1,0.7000007629394531,0.8250007629394531,1.197500228881836,0.4500007629394531,-2.8000001907348633,3,-0.1206225738689416,-8.166735543757662,17.219999313354492,1.0,17.459999084472653,-1.1917858327955406,17.459999084472653,-0.1206225738689416
1349,2002-01-18,17.700000762939453,17.899999618530273,17.479999542236328,17.719999313354492,17527106.0,-0.016120011777003285,1.2105315993153607,-0.06451156409010084,34.00001525878906,39.264966718160906,0.8463182529530968,1.2720673335086836,1.4994534101588215,0.0530492669856244,11.409939261542155,0.5100002288818359,-0.1278725987677234,-1.1209991455078132,-2.8085752177578307,0.5665769267422043,-1.964787181632822,-0.27721110938280447,1.8414948422383546,52.52531090753227,8.787813562513008,0.8437880361250093,1,0.6599998474121094,1.114999771118164,1.7174992561340332,0.9199991226196289,-2.140000343322754,4,-0.14067800098664873,1.5161294292095564,17.989999771118164,-8.166735543757662,17.219999313354492,1.0,17.459999084472653,-0.14067800098664873
1350,2002-01-21,17.68000030517578,17.719999313354492,17.280000686645508,17.700000762939453,12197425.0,-0.001129969316473134,13.667217700915565,1.0000953743443013,33.864553942626046,36.23757047091417,0.6352656459074133,1.2431813137672023,1.5224123716195521,0.0942293013111879,12.39384278187314,0.4399986267089844,-0.29547919038578385,-1.0694995880126967,-2.825314012541483,0.6863148365160896,-1.94740680027709,-0.19159237574830357,1.6725756760018626,61.72843576116228,21.088564112987505,0.8779072122643934,1,0.6449995040893519,1.135000228881836,1.7749996185302734,0.9399995803833008,-1.9400005340576172,0,-0.12952488248445526,1.2105315993153607,17.700000762939453,1.5161294292095564,17.989999771118164,-8.166735543757662,17.219999313354492,-0.12952488248445526
1351,2002-01-22,17.700000762939453,18.07999992370605,17.520000457763672,17.559999465942386,18550196.0,0.0011312475915408182,-4.090920125191787,-6.999904634750919,34.607661936545554,33.82739909491716,0.3652198883245177,1.1722319802357681,1.493090991515782,0.0941430200767428,13.196259575129975,0.5599994659423793,-0.49953131985434496,-0.978999137878418,-2.7863399045358825,0.8283416287790466,-1.8826695212071485,-0.07532875454968746,1.4787691641580416,57.77785312985486,18.777785451570644,0.9036703833287317,1,0.35999965667724254,1.114999771118164,1.7549991607666016,0.9199991226196289,-1.4000015258789062,1,-0.13898310089184174,13.667217700915565,17.68000030517578,1.2105315993153607,17.700000762939453,1.5161294292095564,17.989999771118164,-0.13898310089184174
1352,2002-01-23,18.040000915527344,18.049999237060547,17.430000305175778,17.559999465942386,16847912.0,0.01920904734082196,1.4800051880080862,3.428550019754561,32.85124178638169,32.76130999795266,-0.1715336173316473,0.7883806816439787,1.1330215432381685,-0.21338505844936506,14.07855719618279,0.6199989318847692,-0.6347386082829907,-0.5854990005493157,-2.402442425595737,1.2314444244971057,-1.4939707130725246,0.3229727119738932,0.978867441816412,95.00011920940365,58.81031963962921,0.9084717125232099,1,-0.010001182556152344,0.7749996185302734,1.4874987602233887,0.5799989700317383,-1.6200008392333984,2,-0.14079826976844112,-4.090920125191787,17.700000762939453,13.667217700915565,17.68000030517578,1.2105315993153607,17.700000762939453,-0.14079826976844112
1353,2002-01-24,17.850000381469727,18.200000762939453,17.790000915527344,18.049999237060547,19305760.0,-0.010532179845627376,-1.5625167639222513,-0.41666302417160034,24.726491727660758,31.462059785654066,-0.12652298135789408,0.9316362883443325,1.2867912440773672,0.013741201744835507,14.576570885593604,0.4099998474121094,-0.8080242949091456,-0.7154995918273919,-2.552562246612627,1.1215630629578435,-1.6340309192200095,0.2030317355652258,1.0217585317005913,61.95648342991012,29.87342935322298,0.9185313273926184,1,-0.15999984741210938,0.9650001525878906,1.607499599456787,0.7699995040893555,-1.239999771118164,3,-0.10980392135910921,1.4800051880080862,18.040000915527344,-4.090920125191787,17.700000762939453,13.667217700915565,17.68000030517578,-0.10980392135910921
1354,2002-01-25,17.940000534057614,17.969999313354492,17.5,17.770000457763672,10693863.0,0.005042025247311344,3.0869925778496494,-0.850005245238736,29.901977283861925,31.514898833931586,-0.292773825107961,0.7742189524963337,1.155378617565777,-0.030409071286051415,15.359976708840325,0.4699993133544922,-0.95573634785179,-0.5574995040893604,-2.380716830687877,1.2657178225091563,-1.4691081673886188,0.35410915920989794,0.7964176904731417,71.73910789994676,38.55309190736501,0.9116086632992582,1,-0.24999999999999645,0.8750000000000036,1.4624991416931188,0.6799993515014684,-0.9099998474121058,4,-0.1532887888410963,-1.5625167639222513,17.850000381469727,1.4800051880080862,18.040000915527344,-4.090920125191787,17.700000762939453,-0.1532887888410963
1355,2002-01-28,17.299999237060547,17.959999084472656,17.180000305175778,17.8799991607666,14251486.0,-0.03567454169146078,1.1081054609470342,-3.411762725936635,26.068379203397328,31.14178253993526,0.36000285514800723,1.3246165374322771,1.730847258470149,0.6454798175266561,16.313504643719945,0.7799987792968786,-1.0491992880713212,-1.0975008010864258,-2.9544694655834896,0.759467863410638,-2.025985133334956,-0.16901646883789567,1.311905553921811,11.764595885364965,-19.8904599874779,0.9284843322485311,1,0.3900012969970703,1.5150012969970703,2.1025004386901855,1.3200006484985352,-0.5799999237060547,0,-0.10057797076177744,3.0869925778496494,17.940000534057614,-1.5625167639222513,17.850000381469727,1.4800051880080862,18.040000915527344,-0.10057797076177744
1356,2002-01-29,16.680000305175778,17.469999313354492,16.600000381469727,17.350000381469727,18774486.0,-0.03583809012873196,-1.096383161097438,1.1551726972872955,24.6963687806565,30.75667964186209,0.9585222467869983,1.8322057838603953,2.313240294438227,1.3131345287033902,17.525321639059467,0.8699989318847656,-1.10449451763985,-1.586499786376958,-3.5424171647822433,0.36941759202832714,-2.5644584755796025,-0.6085410971743137,1.8173521269420547,4.9999940395367215,-26.656785315821033,0.977958689202643,1,0.7200002670288121,1.8450002670288121,2.7224993705749547,1.9399995803833043,0.46999931335449574,1,-0.05635494705392374,1.1081054609470342,17.299999237060547,3.0869925778496494,17.940000534057614,-1.5625167639222513,17.850000381469727,-0.05635494705392374
1357,2002-01-30,16.719999313354492,16.850000381469727,15.93000030517578,16.5,28412163.0,0.002398022029190372,2.833322074712217,-0.32835714672064004,28.062355409009328,29.864338369880908,0.938871944817727,1.6806922736093384,2.236936763151583,1.3141628139601806,18.696905588692026,0.9200000762939471,-1.0573855867934796,-1.421000766754151,-3.4377719833801805,0.5957704498718783,-2.4293863750671676,-0.4126151584411346,1.58761791369853,34.80171140392599,1.6014263076740605,1.008385608313015,1,0.345001220703125,1.470001220703125,2.5975003242492676,1.9000005722045898,0.6200008392333984,2,-0.025119622819510856,-1.096383161097438,16.680000305175778,1.1081054609470342,17.299999237060547,3.0869925778496494,17.940000534057614,-0.025119622819510856
1358,2002-01-31,17.149999618530273,17.149999618530273,16.670000076293945,16.809999465942386,14123067.0,0.02571772265758021,1.8235254518731276,1.5454600625958934,37.892380229437734,30.29682336661965,0.4215136479017758,1.1065926586603538,1.769399606315293,0.9194844905024233,20.33815332178915,0.4799995422363281,-0.9985041610175571,-0.8635004043579109,-2.7854765069510634,1.0584756982352417,-1.824488455654489,0.09748764693866718,0.8723035778974797,59.80391698541535,22.389463957216186,0.9609880512965765,1,-0.08499908447265625,1.0400009155273438,2.1150002479553223,1.4700002670288086,0.5599994659423828,3,-0.04256557192267085,2.833322074712217,16.719999313354492,-1.096383161097438,16.680000305175778,1.1081054609470342,17.299999237060547,-0.04256557192267085
1359,2002-02-01,16.649999618530273,17.280000686645508,16.450000762939453,17.25,17033488.0,-0.02915451959892512,1.5151445968713786,-1.7647062123439246,40.334136483295715,31.0156658711385,0.8458587653863212,1.4020323732404876,2.228180200221967,1.4666280201064161,22.044443766396004,0.8299999237060547,-0.9197778862896868,-1.1880003929138176,-2.915921531198787,0.5399207453711519,-2.0519609620563024,-0.3240398237713329,1.121227230947241,35.467967798674124,-5.900307739965875,0.8639605691424841,2,0.41500091552734375,1.5400009155273438,2.6150002479553223,1.9700002670288086,0.5200004577636719,4,-0.0024023428885965314,1.8235254518731276,17.149999618530273,2.833322074712217,16.719999313354492,-1.096383161097438,16.680000305175778,-0.0024023428885965314
1360,2002-02-04,15.920000076293945,16.600000381469727,15.920000076293945,16.549999237060547,18915550.0,-0.04384381735504006,-1.1587340032273592,1.0499979337069616,34.34960381810875,30.98699274686774,1.4527162495839825,1.9434148071963442,2.919233432826637,2.2232392966681758,24.386863678762918,0.7299995422363281,-0.9509736821590593,-1.7349999427795417,-3.4613596386891423,-0.008640246869941137,-2.598179790734342,-0.8718200948247414,1.63027958786736,0.0,-44.15633135185129,0.8631798479548007,2,1.140000343322754,2.265000343322754,3.3449997901916504,2.6999998092651367,0.8400001525878906,0,0.06972365609497921,1.5151445968713786,16.649999618530273,1.8235254518731276,17.149999618530273,2.833322074712217,16.719999313354492,0.06972365609497921
1361,2002-02-05,15.9399995803833,16.180000305175778,15.5,15.6899995803833,28192258.0,0.001256250250848634,-1.158734003227348,-0.3968259254437619,36.38298101153196,31.379408216328883,1.2927526573016621,1.7285050683140142,2.865519862190162,2.2262462034471397,26.576773709191205,0.6800003051757777,-0.9489612770766058,-1.535000371932984,-3.1827425076616613,0.11274176379569312,-2.3588714397973227,-0.7111293040686455,1.3820409414765749,24.71906801409723,-23.713476464225213,0.8238710678643383,2,0.9100008010864258,2.035000801086426,3.2775001525878906,2.6800003051757812,0.9499998092651367,1,0.04893348516339402,-1.1587340032273592,15.920000076293945,1.5151445968713786,16.649999618530273,1.8235254518731276,17.149999618530273,0.04893348516339402
1362,2002-02-06,15.300000190734865,16.270000457763672,15.109999656677244,15.850000381469727,28794627.0,-0.040150527383705614,-1.4946220019545113,-2.200000762939446,20.568924273856126,30.91745627701726,1.679864954675379,2.1744033050687133,3.489141212632086,2.8840076082569137,28.76192871963691,1.1600008010864276,-0.9665364140500365,-1.980999755859374,-3.695788980779815,-0.2662105309389329,-2.8383943683195962,-1.1236051433991516,1.7305138476274298,8.755780823772213,-38.13301164455424,0.8573946124602209,2,1.239999294281004,2.4800000190734846,3.8849992752075178,3.319999694824217,1.5899991989135724,2,0.12091499377337933,-1.158734003227348,15.9399995803833,-1.1587340032273592,15.920000076293945,1.5151445968713786,16.649999618530273,0.12091499377337933
1363,2002-02-07,15.5,15.619999885559082,14.760000228881836,15.15999984741211,31573028.0,0.013071882795547163,1.9655164475955895,-0.6181818812346457,25.4464175476092,30.42239408410029,1.2420795921075438,1.8162849287902603,3.267657317734006,2.703272801915027,30.441832466777907,0.8599996566772461,-0.9950441457974506,-1.621499919891356,-3.3774077158145417,0.1344078760318297,-2.499453817852949,-0.7435460219297632,1.1848214496589868,29.365064948236686,-16.116311275143637,0.8779538979615931,2,0.8599996566772461,2.1050004959106445,3.689999580383301,3.119999885559082,1.510000228881836,3,0.11870968726373499,-1.4946220019545113,15.300000190734865,-1.158734003227348,15.9399995803833,-1.1587340032273592,15.920000076293945,0.11870968726373499
1364,2002-02-08,15.0,15.5,14.84000015258789,15.260000228881836,20420618.0,-0.032258064516129004,-1.2758618421701684,-0.764706212343906,22.98386290467714,30.079670050909158,1.431746768156124,2.1733215429377744,3.711550889599053,3.2217419673643732,32.00372207745769,0.6599998474121094,-1.06518646319671,-1.9599999427795396,-3.8736959279399983,-0.046303957619080904,-2.916847935359769,-1.0031519501993102,1.2998572055035567,13.04346473996828,-29.12768692582575,0.9568479925802297,2,1.114999771118164,2.6050004959106445,4.327499866485596,3.619999885559082,2.0400009155273473,4,0.1806666056315105,1.9655164475955895,15.5,-1.4946220019545113,15.300000190734865,-1.158734003227348,15.9399995803833,0.1806666056315105
1365,2002-02-11,15.970000267028807,16.0,15.449999809265135,15.479999542236328,27123265.0,0.06466668446858703,1.0000000000000064,-1.8846165132230428,35.36378325092626,31.264938325383575,0.28300723054591437,1.144658051992634,2.7052302410139237,2.276038872632485,32.56600995172403,1.0,-1.070138636176992,-0.9154997348785425,-2.8629514533360787,1.0319519835789936,-1.8892255941073106,0.05822612435022556,-1.2100000381469709,80.13244071115028,38.28574032504959,0.9737258592287685,2,0.05000019073486506,1.5100002288818377,3.622499942779543,2.649999618530275,0.7799997329711932,0,0.07514087596746144,-1.2758618421701684,15.0,1.9655164475955895,15.5,-1.4946220019545113,15.300000190734865,0.07514087596746144
1366,2002-02-12,15.739999771118164,16.239999771118164,15.390000343322756,16.079999923706055,21878148.0,-0.014402034568871902,1.5757564373031185,-0.69387683606363,30.17240131935924,31.499387870978012,0.40861667907526567,1.3061611197609437,2.879692307963026,2.519825163913559,33.00345719407297,0.8499994277954084,-1.1412507382421424,-1.0595002651214607,-3.0515317925964602,0.9325312623535371,-2.0555160288589605,-0.06348450138396089,-0.9551995468139651,64.90062209871475,28.547395075279255,0.9960157637374991,2,0.2800006866455078,1.4100008010864258,3.890000343322754,2.880000114440918,0.8600006103515625,1,0.06480307958042686,1.0000000000000064,15.970000267028807,-1.2758618421701684,15.0,1.9655164475955895,15.5,0.06480307958042686
1367,2002-02-13,15.75,15.850000381469727,15.279999732971193,15.699999809265135,19938796.0,0.0006353385658992572,3.559987793015302,-0.14705931851586426,31.316719033917536,30.768758849253548,0.27552674304461533,1.2441750932659161,2.775728788003242,2.513110846500439,33.22099975662102,0.5700006484985334,-1.138626322735039,-0.9760000705718994,-3.010724229588533,1.058724088444734,-1.993362150080216,0.04136200893641728,-0.9069917938232432,66.89189711655192,32.38200400907121,1.017362079508317,2,0.2700004577636719,1.364999771118164,3.9175000190734863,2.869999885559082,1.0499992370605469,2,0.07238091362847232,1.5757564373031185,15.739999771118164,1.0000000000000064,15.970000267028807,-1.2758618421701684,15.0,0.07238091362847232
1368,2002-02-14,15.81999969482422,16.100000381469727,15.550000190734865,15.84000015258789,17151644.0,0.004444425068204527,1.037034289831723,-0.4000076293653778,31.071415920643418,29.739567675625516,-0.0033230609349406137,1.0574868138288434,2.6193461386126753,2.454022665829802,33.7624930853775,0.5500001907348615,-1.07697941192626,-0.7975003719329816,-2.7791627701243673,1.184162026258404,-1.7883315710286727,0.19333082716271122,-0.9211118260498079,69.9999863760776,38.538745349109455,0.9908311990956924,2,-0.13999938964843928,1.030000686645506,3.840000152587889,2.8000001907348615,1.280000686645506,3,0.06763588593331549,3.559987793015302,15.75,1.5757564373031185,15.739999771118164,1.0000000000000064,15.970000267028807,0.06763588593331549
1369,2002-02-15,15.210000038146973,15.720000267028807,15.0600004196167,15.68000030517578,19704528.0,-0.03855876538839753,1.399998612837848,23.49947549113303,31.23877570063857,29.393920107017717,0.4256983043147713,1.5508921863140515,3.144409686936953,3.0633542447591324,34.36313300121356,0.7599992752075213,-1.0700987710433516,-1.2829999923706055,-3.291006399875407,0.7250064151341942,-2.287003196123006,-0.27899678861820476,-0.25746769327881047,12.711839064946066,-20.363455638283586,1.0040032037523998,2,0.30500030517578125,1.609999656677246,4.210000038146973,3.4099998474121094,1.730000495910641,4,0.1183432075095614,1.037034289831723,15.81999969482422,3.559987793015302,15.75,1.5757564373031185,15.739999771118164,0.1183432075095614
1370,2002-02-18,15.390000343322756,15.68000030517578,15.25,15.31999969482422,13650179.0,0.011834339561100471,-3.0952402577644107,-0.1489374653785989,37.42689656236546,29.509910723776997,0.18172123919633343,1.254872313290404,2.8927088502629577,2.8949027886592713,34.78495208410964,0.4700002670288068,-1.1561827836111718,-0.9884996891021718,-2.972533851393253,0.9955344731889095,-1.9805167702477124,0.003517392043368872,-0.38596930140459307,27.966110598802885,-8.302763639163274,0.9920170811455411,2,0.12499999999999822,1.0900001525878888,3.8699998855590803,3.2299995422363263,1.8100004196166974,0,0.10721251042209867,1.399998612837848,15.210000038146973,1.037034289831723,15.81999969482422,3.559987793015302,15.75,0.10721251042209867
1371,2002-02-19,15.239999771118164,15.420000076293945,15.09000015258789,15.300000190734865,17568068.0,-0.009746625656813057,1.19999809265258,-0.857140910886798,35.87786634654269,31.210904287408837,0.24807207799969255,1.2765770636547131,2.9526357607975946,3.0556972101268514,35.952903313951964,0.3299999237060547,-1.2374069751591623,-1.0155002117156968,-2.9591862550588672,0.9281858316274718,-1.987343233387282,-0.043657190044111616,-0.1865299800320006,17.307630586904033,-18.35589409023811,0.9718430216715847,2,0.26000022888183594,1.2400007247924805,3.6700010299682617,3.4650001525878906,2.020000457763672,1,0.09908138133594258,-3.0952402577644107,15.390000343322756,1.399998612837848,15.210000038146973,1.037034289831723,15.81999969482422,0.09908138133594258
1372,2002-02-20,15.5,15.600000381469727,15.149999618530273,15.350000381469727,21976392.0,0.01706038272878274,1.5714301284461665,-2.499976158308755,33.72781343345346,32.131059385835975,0.02170814628324713,0.8606558209259347,2.6121078387060805,2.808112300444641,36.95244445228525,0.4500007629394531,-1.2189447859692137,-0.6284999370574944,-2.4060710018533733,1.1490711277383845,-1.5172854694554339,0.26028559534044504,-0.4099998474121094,42.30765351176825,9.297123045725336,0.8887855323979399,2,0.039999961853027344,0.9800004959106445,3.410000801086426,3.2899999618530273,1.7700004577636719,2,0.07096776654643389,1.19999809265258,15.239999771118164,-3.0952402577644107,15.390000343322756,1.399998612837848,15.210000038146973,0.07096776654643389
1373,2002-02-21,15.890000343322756,15.970000267028807,15.600000381469727,15.84000015258789,19725684.0,0.025161312472435915,2.5238077937884453,0.3333354526149935,42.33871704271752,34.28159873450713,-0.3432491671741147,0.33338094826932796,2.1618597790670275,2.4153572823791034,38.03857191640538,0.4700002670288068,-1.2104259962795343,-0.1404995918273908,-1.7239729890095123,1.4429738053547307,-0.9322362904184534,0.65123710676367,-0.8000001907348651,91.20879811864167,56.09216568021601,0.7917366985910611,2,-0.24000024795532404,0.5900001525878888,2.9250001907348615,2.944999694824217,1.3800001144409162,3,0.05726865160957573,1.5714301284461665,15.5,1.19999809265258,15.239999771118164,-3.0952402577644107,15.390000343322756,0.05726865160957573
1374,2002-02-22,15.1899995803833,15.770000457763672,15.010000228881836,15.619999885559082,24262158.0,-0.04405291049811755,1.0821882732258428,-8.599973297220698,42.59634574534658,35.08521678944272,0.4319628475346011,0.8609357077768323,2.808355538818276,3.105790517785156,39.04101526841474,0.8800001144409197,-1.0814708971639622,-0.7030003070831299,-2.047949223733621,0.6419486095673612,-1.3754747654083737,-0.030525848757884333,1.0500001907348633,18.749931703013946,-19.949131866170962,0.6724744583252452,2,0.4350004196166992,1.2900009155273438,3.5625009536743164,3.645000457763672,2.080000877380371,4,0.12574067503945452,2.5238077937884453,15.890000343322756,1.5714301284461665,15.5,1.19999809265258,15.239999771118164,0.12574067503945452
1375,2002-02-25,15.5600004196167,15.600000381469727,15.06999969482422,15.4399995803833,18237100.0,0.024358186270869053,4.299986648610484,-0.2790715210872767,46.40152486668435,36.88845273914551,-0.002584384769749093,0.37301965651227853,2.364834700160472,2.7206123323415845,39.73150218792918,0.530000686645506,-0.9838663479687249,-0.24599952697753835,-1.4222628099377665,0.9302637559826881,-0.8341311684576524,0.34213211450257575,0.6553993606567374,57.2916842583147,16.12925305483722,0.5881316414801134,2,-0.005000114440917969,0.9200000762939453,3.0275001525878906,3.4499998092651367,1.140000343322754,0,0.08868895097850582,1.0821882732258428,15.1899995803833,2.5238077937884453,15.890000343322756,1.5714301284461665,15.5,0.08868895097850582
1376,2002-02-26,15.739999771118164,15.989999771118164,15.550000190734865,15.65999984741211,24480984.0,0.011568081404068398,-1.9333379957529824,0.6666613685130732,54.564308579562194,39.47151824421714,-0.2040408069252191,0.1254172499324202,2.1122135208911494,2.5317570716634776,39.611669630528134,0.439999580383299,-0.8069547550941216,-0.019000148773193004,-1.1209961438612162,1.082995846314832,-0.5699981463172037,0.5319978487708195,0.4512920181274396,74.48978400239781,28.02074559446332,0.5509979975440121,2,-0.1849994659423828,0.7400007247924805,2.830000400543213,3.270000457763672,1.1200008392333984,1,0.09275737058778688,4.299986648610484,15.5600004196167,1.0821882732258428,15.1899995803833,2.5238077937884453,15.890000343322756,0.09275737058778688
1377,2002-02-27,16.299999237060547,16.559999465942386,15.81999969482422,15.850000381469727,24092228.0,0.035578111441268545,-1.901958584373987,5.624991059294757,57.72199705944407,42.4326939263061,-0.7574748895255627,-0.4929338709498481,1.4965301615045838,1.9563281887145152,38.57442528172948,0.8199996948242223,-0.7414300770690474,0.5619993209838867,-0.47710125126111436,1.601099893228886,0.04244903486138796,1.0815496071063873,-1.289999008178711,83.22578342845452,33.16419769450335,0.5195502861224999,2,-0.5149993896484357,0.18000125885009766,2.1375012397766113,2.710000991821289,0.5600013732910156,2,0.05889576912608563,-1.9333379957529824,15.739999771118164,4.299986648610484,15.5600004196167,1.0821882732258428,15.1899995803833,0.05889576912608563
1378,2002-02-28,16.420000076293945,16.75,16.15999984741211,16.280000686645508,19644460.0,0.007362015021482815,-2.105255232645686,0.31111054596933824,64.79165805711231,46.16079196591429,-0.8754814451249224,-0.7066593505973788,1.3262498302635315,1.8247922060799446,37.95227295602056,0.5900001525878906,-0.6166796603730624,0.7185001373291016,-0.14885562512106176,1.5858558997792649,0.2848222561040217,1.1521780185541832,-1.3789998626708986,81.03448464858192,25.20432810100891,0.4336778812250814,2,-0.5399999618530273,0.06000041961669922,2.002500057220459,2.5900001525878906,0.399999618530277,3,0.0517661618465457,-1.901958584373987,16.299999237060547,-1.9333379957529824,15.739999771118164,4.299986648610484,15.5600004196167,0.0517661618465457
1379,2002-03-01,16.610000610351562,16.75,16.25,16.360000610351562,14363917.0,0.01157128703865995,-1.127654048438413,1.7857220708446866,57.960196703468505,48.44226975937019,-0.9454295185456747,-0.9484370153008079,1.0790814925231942,1.634782581124,37.10365199741499,0.5,-0.4943134832242819,0.9105006217956539,0.05221648035809068,1.7687847632332172,0.4813585510768732,1.3396426925144365,-1.5006404052734368,91.66670451087869,37.30326574911817,0.4291420707187821,3,-0.7300004959106445,-0.24500083923339844,1.6424999237060547,2.3999996185302734,-0.1100006103515625,4,0.03973508869113407,-2.105255232645686,16.420000076293945,-1.901958584373987,16.299999237060547,-1.9333379957529824,15.739999771118164,0.03973508869113407
1380,2002-03-04,17.030000686645508,17.100000381469727,16.760000228881836,16.889999389648438,18358968.0,0.025285975969934427,1.4285665628980728,0.5600051879882812,65.32066540597498,51.71369187708488,-1.2385809998474713,-1.3502424697034883,0.6056153738570771,1.219770342952632,35.58692559038573,0.48999977111816406,-0.3588941812213555,1.2750006675720211,0.2328266067962872,2.3171747283477533,0.753913637184155,1.7960876979598872,-1.8550148897705068,95.48389121223066,40.699631787102206,0.5210870303878664,3,-0.9750003814697266,-0.6700010299682617,1.2224998474121094,1.9799995422363281,-0.7700004577636719,0,0.014092763443419365,-1.127654048438413,16.610000610351562,-2.105255232645686,16.420000076293945,-1.901958584373987,16.299999237060547,0.014092763443419365
1381,2002-03-05,16.719999313354492,17.280000686645508,16.520000457763672,17.200000762939453,23729992.0,-0.01820325078049534,1.3749959021889762,-3.4285500197544994,60.75386301189108,54.716586274689064,-0.7784234630656108,-1.0317053666845766,0.8574461077618984,1.5330075490214412,33.79849294593928,0.7600002288818359,-0.17667046229599492,0.9259993076324466,-0.20030634337993902,2.0523049586448323,0.3628464821262547,1.4891521331386404,-1.4295126414038073,61.643767611935765,8.04441759833022,0.5631528255061933,3,-0.5749988555908203,-0.6049995422363281,1.532501220703125,2.2900009155273438,-0.4200000762939453,1,-0.001196085600258745,1.4285665628980728,17.030000686645508,-1.127654048438413,16.610000610351562,-2.105255232645686,16.420000076293945,-0.001196085600258745
1382,2002-03-06,17.149999618530273,17.229999542236328,16.549999237060547,16.59000015258789,16749334.0,0.02571772265758021,-1.124996647245526,-1.166662030763851,63.655016968336824,57.085064044202326,-1.0613722159089924,-1.387120423403653,0.3730724517439974,1.0928092095119055,31.648502433037407,0.6800003051757812,-0.034413932684303816,1.2634996414184574,0.01119606033087095,2.515803222506044,0.6373478508746651,1.8896514319622497,-1.7003518254040024,88.3927704729029,35.34501199433708,0.6261517905437928,3,-1.0049991607666016,-1.1299991607666016,0.8125009536743164,1.5700006484985352,-1.359999656677246,2,-0.01690956353523021,1.3749959021889762,16.719999313354492,1.4285665628980728,17.030000686645508,-1.127654048438413,16.610000610351562,-0.01690956353523021
1383,2002-03-07,17.34000015258789,17.729999542236328,17.270000457763672,17.40999984741211,22630144.0,0.011078748587978193,-3.380962761126249,-0.12499957425213129,73.93255580755859,60.566865162225874,-1.1444066043188421,-1.5096029839421128,0.13171964848118378,0.9015955268595448,29.075057024643186,0.5799999237060547,0.1493313438496351,1.36150016784668,-0.03347243938845068,2.7564727750818108,0.6640138642291156,2.0589864714642445,-1.7439241279800815,73.6486817381622,14.8584653890953,0.6974863036175653,3,-0.9400005340576172,-1.0950002670288086,0.28750038146972656,1.0249996185302734,-1.1900005340576172,3,-0.02768163425677317,-1.124996647245526,17.149999618530273,1.3749959021889762,16.719999313354492,1.4285665628980728,17.030000686645508,-0.02768163425677317
1384,2002-03-08,17.709999084472656,17.729999542236328,17.149999618530273,17.350000381469727,20247036.0,0.02133788515737378,1.9000023841880647,-5.142861035422343,74.99996403171207,63.74446951389562,-1.2508968927704522,-1.7562074575633346,-0.2944503855166758,0.5421029513191442,26.297448799520605,0.5799999237060547,0.3490770261359408,1.595999145507811,0.0800017915809832,3.111996499434639,0.8380004685443971,2.353997822471225,-1.9005307081019946,98.34706835564356,34.184822587047336,0.7579986769634136,3,-1.0699992179870605,-1.4649991989135742,-0.08249855041503906,0.6200008392333984,-1.5000000000000036,4,-0.0502540618665952,-3.380962761126249,17.34000015258789,-1.124996647245526,17.149999618530273,1.3749959021889762,16.719999313354492,-0.0502540618665952
1385,2002-03-11,17.170000076293945,17.770000457763672,16.950000762939453,17.690000534057614,20967276.0,-0.03049119345534912,1.411762725936564,-1.4444509200341107,69.18488379588725,65.36897787126507,-0.512385170207633,-1.1823159220885238,0.18194455845085855,1.083028382017936,24.414161161207755,0.8199996948242188,0.46444481646543423,0.9960001468658461,-0.5893989095696917,2.581399203301382,0.20330061864807902,1.788699675083615,-1.168478583336718,51.99996948242187,-17.34182916857835,0.7926995282177683,3,-0.375,-0.9049997329711914,0.4575004577636719,1.1599998474121094,-0.04999923706054332,0,-0.03902155348379943,1.9000023841880647,17.709999084472656,-3.380962761126249,17.34000015258789,-1.124996647245526,17.149999618530273,-0.03902155348379943
1386,2002-03-12,16.760000228881836,17.129999160766598,16.639999389648438,17.100000381469727,15290459.0,-0.023878849481088982,1.4500128746769667,0.6538458716942421,62.16215917664433,65.86232921762065,0.06427692000810481,-0.7293776918867749,0.5222647295830782,1.4819996327388942,23.033379213060186,0.5300006866455078,0.633429977717828,0.535000276565551,-1.0572241499292296,2.1272247030603317,-0.2611119366818393,1.3311124898129414,-0.5462612601478369,17.213178827826,-53.253616155198074,0.79611221324739,3,0.2049999237060547,-0.49499988555908203,0.8625001907348633,1.5649995803833008,0.1399993896484375,1,-0.02983293515344765,1.411762725936564,17.170000076293945,1.9000023841880647,17.709999084472656,-3.380962761126249,17.34000015258789,-0.02983293515344765
1387,2002-03-13,16.889999389648438,17.110000610351562,16.610000610351562,16.799999237060547,16297687.0,0.007756513066305315,-1.1276713173764477,-0.264706212343906,60.16258980673559,65.34798830091214,0.029916610947182676,-0.8111816352576326,0.32491649480142115,1.3280437670622511,21.496531700766596,0.5,0.7710496611082114,0.60799946784973,-0.9942172749678058,2.210216210667266,-0.1931089035590361,1.409107839258498,-0.4895090422308783,24.137828976575783,-41.899823639470604,0.8011083714087677,3,0.12000083923339844,-0.6249990463256836,0.5225009918212891,1.2250003814697266,0.020000457763671875,2,-0.034931922670730864,1.4500128746769667,16.760000228881836,1.411762725936564,17.170000076293945,1.9000023841880647,17.709999084472656,-0.034931922670730864
1388,2002-03-14,16.889999389648438,16.950000762939453,16.690000534057614,16.75,10317826.0,0.0,-1.00001467200725,1.5555461365659307,70.1421765603591,66.70154161834441,0.11577183495677801,-0.7661929107001626,0.24102696650697197,1.3129451188513386,20.34547252525864,0.2600002288818395,0.8566580442392215,0.5544994831085219,-1.0542065682139707,2.1632055344310146,-0.2498535425527244,1.3588525087697683,-0.3251678289893434,24.137828976575783,-45.903470967555414,0.8043530256612464,3,0.2550010681152344,-0.6249990463256836,0.2700004577636719,1.0300002098083496,0.15999984741210938,3,-0.06512726273214542,-1.1276713173764477,16.889999389648438,1.4500128746769667,16.760000228881836,1.411762725936564,17.170000076293945,-0.06512726273214542
1389,2002-03-15,17.010000228881836,17.229999542236328,16.809999465942386,16.850000381469727,39895894.0,0.007104845682051719,-2.4999761583089035,1.1428610354223434,68.26196110498417,67.02835225156767,0.065350171776835,-0.7846578070452033,0.021971984678472722,1.1705662467549232,18.50498803345121,0.42000007629394176,0.8892095550597894,0.5845003128051758,-0.9591721848221262,2.1281728104324777,-0.18733593600847698,1.3563365616188268,-0.39999961853027344,34.48273027127105,-35.635801824911766,0.7718362488136511,3,0.13500022888183594,-0.7049999237060547,-0.027500152587890625,0.7349996566772461,-0.3099994659423828,4,-0.05055853020456402,-1.00001467200725,16.889999389648438,-1.1276713173764477,16.889999389648438,1.4500128746769667,16.760000228881836,-0.05055853020456402
1390,2002-03-18,17.040000915527347,17.399999618530273,16.829999923706055,17.200000762939453,15442479.0,0.0017637087737700785,1.0357220708446866,-0.9999999999999778,67.0157146487809,67.72411354455542,0.041255669590594124,-0.7217089098713352,-0.09007852402658045,1.1334632721763143,16.51193762987409,0.5699996948242188,0.8797957755763406,0.5320009708404569,-0.9539415599892003,2.017943501670114,-0.2109702945743699,1.2749722362552856,-0.35000038146973367,54.430486712524015,-14.509895575539431,0.7429712654148285,3,0.11999893188476207,-0.6500005722045934,-0.180000782012943,0.7049989700317347,-0.5100002288818395,0,-0.04870902502701002,-2.4999761583089035,17.010000228881836,-1.00001467200725,16.889999389648438,-1.1276713173764477,16.889999389648438,-0.04870902502701002
1391,2002-03-19,16.75,16.75,16.399999618530273,16.569999694824222,29383024.0,-0.017018832156463715,2.8888865341414824,-1.1250029802350838,56.33803346614914,66.91111537764569,0.3754413881740071,-0.32968541340464697,0.11410052874657595,1.4251417704847569,14.461505837338656,0.6400012969970739,0.9007857060128011,0.16650004386901784,-1.1965348265541316,1.5295349142921673,-0.5150173913425569,0.8480174790805926,1.0200004577636719,35.000038146972656,-30.805941967786083,0.6815174352115748,3,0.33500003814697266,-0.3599996566772461,4.76837158203125e-07,0.994999885559082,-0.5900001525878906,1,0.022089602342292736,1.0357220708446866,17.040000915527347,-2.4999761583089035,17.010000228881836,-1.00001467200725,16.889999389648438,0.022089602342292736
1392,2002-03-20,16.600000381469727,16.799999237060547,16.319999694824222,16.639999389648438,20526184.0,-0.008955201106285005,1.6666737309462936,-0.222216335353711,52.5139694568641,64.53127244979073,0.4908356598002399,-0.09807974443454981,0.18637148622546817,1.5817119153144183,12.707277863475975,0.4799995422363246,0.8464979756043114,-0.03849959373474121,-1.3026326932050978,1.2256335057356154,-0.6705661434699195,0.5935669560004371,1.1426000595092773,25.92599133569137,-36.38585778059103,0.6320665497351787,3,0.44499969482421875,-0.21000003814697266,-0.014999866485595703,1.1449995040893555,-1.0,2,0.01807224278111641,2.8888865341414824,16.75,1.0357220708446866,17.040000915527347,-2.4999761583089035,17.010000228881836,0.01807224278111641
1393,2002-03-21,16.799999237060547,16.90999984741211,16.450000762939453,16.600000381469727,18287207.0,0.012048123553905166,1.1904714329181065,-5.0000953697963855,52.64622031522786,62.04752314795916,0.23041260164187705,-0.23864361089987085,-0.07483804889078627,1.388395579354416,11.498542198221774,0.45999908447265625,0.8392332831192455,0.11599931716919087,-1.0992615173767497,1.3312601517151315,-0.49163110010377764,0.7236297344421594,0.8856971740722663,44.444405198584846,-13.569554578208923,0.6076304172729701,3,0.24500083923339844,-0.40999889373779297,-0.2324991226196289,0.9450006484985352,-1.9999990463256818,3,0.006547655675418262,1.6666737309462936,16.600000381469727,2.8888865341414824,16.75,1.0357220708446866,17.040000915527347,0.006547655675418262
1394,2002-03-22,17.100000381469727,17.34000015258789,16.920000076293945,16.989999771118164,21445944.0,0.01785721178768762,-2.3600006103515625,0.5500061989185271,51.00864078096829,60.02794059074594,-0.1846325493664267,-0.4091951359810082,-0.41899638924966,1.1031164671107803,9.502184995807768,0.5400009155273438,0.7840770797846481,0.32050042152404856,-0.6819905783028801,1.3229914213509772,-0.18074507838941756,0.8217459214375147,0.5310681610107437,72.2222909024761,18.165302065859592,0.5012454999134646,3,-0.24000072479248047,-0.7100000381469727,-0.8350000381469727,0.6449995040893555,-1.920000076293947,4,-0.0029240434674705496,1.1904714329181065,16.799999237060547,1.6666737309462936,16.600000381469727,2.8888865341414824,16.75,-0.0029240434674705496
1395,2002-03-25,16.940000534057614,17.299999237060547,16.819999694824222,17.149999618530273,11329868.0,-0.009356716014199407,-1.1333276819395763,-1.9090719933416886,53.313271700688645,59.04473087119531,-0.0678212670810936,-0.1481014492777284,-0.28110016171367036,1.2693931922818678,7.336476935241246,0.4799995422363246,0.6562777233947763,0.09150056838988974,-0.7314664977953136,0.9144676345750931,-0.3199829647027137,0.5029841014824932,0.638625254516608,60.78436872398385,7.369512008697811,0.41148353309260216,3,-0.08000087738036754,-0.5500001907348597,-0.7725005149841273,0.8049993515014684,-2.2000007629394496,0,-0.01416763657330733,-2.3600006103515625,17.100000381469727,1.1904714329181065,16.799999237060547,1.6666737309462936,16.600000381469727,-0.01416763657330733
1396,2002-03-26,17.200000762939453,17.219999313354492,16.75,16.75,16823886.0,0.015348301103008444,-1.0888822955961515,-2.1428701180744416,50.793669054990374,58.003739676556954,-0.2892628246397848,-0.3089540675162681,-0.5606385138554657,1.022354936627174,5.802829211611039,0.4699993133544922,0.4858400855636589,0.27850074768066335,-0.371236891108385,0.9282383864697117,-0.046368071713860814,0.6033695670751875,0.32827998188476926,86.2745758021145,35.74401850986,0.32486881939452433,3,-0.34000110626220703,-0.8100004196166992,-1.202500343322754,0.4049997329711914,-2.460000991821289,1,-0.038953491079929625,-1.1333276819395763,16.940000534057614,-2.3600006103515625,17.100000381469727,1.1904714329181065,16.799999237060547,-0.038953491079929625
1397,2002-03-27,17.260000228881836,17.299999237060547,17.030000686645508,17.110000610351562,14399719.0,0.003488340888429642,1.347837624911888,0.3333319204848896,48.675497316131825,55.61855309386503,-0.32548660852917166,-0.3091977913411057,-0.6321446441131222,0.9603098070946956,5.129460087658896,0.26999855041503906,0.37300093296516224,0.2905001640319824,-0.3055383950505828,0.8865387231145476,-0.007519115509300178,0.588519443573265,0.21994927394238672,91.01123836302227,41.61195386579495,0.29801927954128266,3,-0.40000057220458984,-0.869999885559082,-1.2699999809265137,0.3450002670288086,-3.539999961853029,2,-0.06373119159228358,-1.0888822955961515,17.200000762939453,-1.1333276819395763,16.940000534057614,-2.3600006103515625,17.100000381469727,-0.06373119159228358
1398,2002-03-28,17.270000457763672,17.459999084472653,17.15999984741211,17.260000228881836,12334191.0,0.0005793875289237249,-1.8571220969836448,0.0666683620919853,41.72934864757506,52.67048504304179,-0.30834033104370917,-0.2658851252529857,-0.6785957902721691,0.9315358035085097,4.816930219487654,0.2999992370605433,0.3299653322929892,0.25800037384033203,-0.2925437674906952,0.8085445151713593,-0.01727169682518337,0.5332724445058474,-0.9500007629394496,73.2395955341124,28.79129066179261,0.2752720706655141,3,-0.3800010681152344,-0.880000114440918,-1.260000228881836,0.33500003814697266,-4.470000267028807,3,-0.09669948071965462,1.347837624911888,17.260000228881836,-1.0888822955961515,17.200000762939453,-1.1333276819395763,16.940000534057614,-0.09669948071965462
1399,2002-03-29,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,0.0,1.0,0.0,52.358498629318625,51.04190548532377,-0.2990266090126035,-0.22546402303347435,-0.7064492813566368,0.9143277993855357,4.487510848893388,0.0,0.29326643133603625,0.22500038146972656,-0.30273563130491254,0.7527363942443657,-0.03886762491759299,0.4888683878570461,-0.9272007751464812,73.2395955341124,28.51772716496751,0.2638680063873197,3,-0.3800010681152344,-0.880000114440918,-1.2050001621246338,0.33500003814697266,-4.470000267028807,4,-0.1430225941840335,-1.8571220969836448,17.270000457763672,1.347837624911888,17.260000228881836,-1.0888822955961515,17.200000762939453,-0.1430225941840335
1400,2002-04-01,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,0.0,1.0,0.0,64.91227874489829,51.99459940518477,-0.2938741847002895,-0.21772480620149537,-0.7342322779097472,0.9030126297752759,4.685708310876315,0.0,0.21217820710774404,0.21300039291381978,-0.3241304578628572,0.7501312436904968,-0.055565032474518716,0.4815658183021583,-0.9048567871093738,73.2395955341124,24.00376639197526,0.2685654253883385,4,-0.3800010681152344,-0.8500003814697266,-1.2175002098083496,0.33500003814697266,-4.4800004959106445,0,-0.12101911390791764,1.0,17.270000457763672,-1.8571220969836448,17.270000457763672,1.347837624911888,17.260000228881836,-0.12101911390791764
1401,2002-04-02,16.700000762939453,17.25,16.610000610351562,17.239999771118164,12495635.0,-0.033005192803453376,1.2857142857142858,-100.0,45.58143042174556,51.224317290171605,0.29981612764841614,0.36965208235860203,-0.19985662427566098,1.4520405520229929,4.7510614751439135,0.6599998474121094,0.12063282874094838,-0.355999374389647,-0.8958393827588935,0.1838406339795995,-0.6259193785742703,-0.08607937020502376,-0.31295998400878844,10.588272253188688,-40.09464965825006,0.26992000418462275,4,0.25499916076660156,-0.04000043869018555,-0.6825003623962402,0.9049997329711914,-3.080000877380371,1,-0.11736532348973971,1.0,17.270000457763672,1.0,17.270000457763672,-1.8571220969836448,17.270000457763672,-0.11736532348973971
1402,2002-04-03,16.860000610351562,16.940000534057614,16.479999542236328,16.610000610351562,9316845.0,0.009580828748653625,1.243908112282421,-0.46296381329141867,49.35067615881682,50.85814571723705,0.20179694987554342,0.19690784448303944,-0.4053166893227669,1.2646012151122434,4.896453173068175,0.4600009918212855,0.03567124122664467,-0.18149957656860494,-0.7262649640991441,0.3632658109619342,-0.4538822703338745,0.09088311719666464,-0.45150066531005706,38.775637307756824,-14.634476437430045,0.2723826937652689,4,0.10999870300292969,-0.06500053405761719,-0.8425002098083496,0.744999885559082,-3.570000648498535,2,-0.12574144498736128,1.2857142857142858,16.700000762939453,1.0,17.270000457763672,1.0,17.270000457763672,-0.12574144498736128
1403,2002-04-04,16.860000610351562,16.969999313354492,16.709999084472653,16.84000015258789,9260454.0,0.0,1.1666878596179207,0.0800018310546875,46.57535201024918,50.36555807604604,0.23602361481665923,0.16770184348207806,-0.44558897594055935,1.2301769508151281,5.268685028322107,0.2600002288818395,0.02337626703906892,-0.15749959945678782,-0.6890265347860272,0.3740273358724515,-0.4232630671214075,0.10826386820783185,-0.4304706825214346,48.10134528281843,-7.384754044970279,0.26576346766461995,4,0.10999870300292969,0.10499954223632812,-0.7275004386901855,0.744999885559082,-4.520000457763672,3,-0.18623963402438337,1.243908112282421,16.860000610351562,1.2857142857142858,16.700000762939453,1.0,17.270000457763672,-0.18623963402438337
1404,2002-04-05,16.819999694824222,17.100000381469727,16.719999313354492,16.920000076293945,9984286.0,-0.0023725334566584433,-1.533330790211524,-4.999904634750919,44.9999739907095,49.4418583304928,0.2594091937367615,0.14504400528354822,-0.45005690629172435,1.2324571002418132,5.744013921107696,0.3800010681152344,0.040029219941793315,-0.15300054550170472,-0.5789535971490345,0.27295250614562505,-0.3659770713253714,0.05997598032196194,-0.3698603838612442,43.03794412199336,-12.061946751532574,0.21297652582366558,4,0.14999961853026988,0.19000053405761363,-0.639999389648441,0.7850008010864222,-4.029999732971195,4,-0.23900116391359827,1.1666878596179207,16.860000610351562,1.243908112282421,16.860000610351562,1.2857142857142858,16.700000762939453,-0.23900116391359827
1405,2002-04-08,16.5,16.850000381469727,16.219999313354492,16.850000381469727,11503964.0,-0.019024952475040213,2.600002179824633,3.49999046329334,44.39461768343482,48.73085262254217,0.5704165333231437,0.4345552060873956,-0.158529021712571,1.5051473934344628,6.395407365473982,0.6300010681152344,0.03503860972491424,-0.43950023651122905,-0.903872205689261,0.02487173266680287,-0.671686221100245,-0.2073142519222131,0.9599990844726527,27.184514561578617,-29.19968920718378,0.23218598458901524,4,0.3399991989135742,0.49499988555908203,-0.377500057220459,1.1050004959106445,-3.1700000762939453,0,-0.22424241268273548,-1.533330790211524,16.819999694824222,1.1666878596179207,16.860000610351562,1.243908112282421,16.860000610351562,-0.22424241268273548
1406,2002-04-09,16.260000228881836,16.690000534057614,16.25,16.629999160766598,9045715.0,-0.014545440673828125,-1.2564165264681535,1.0571386531953404,42.67240954069068,48.06384286971538,0.740976436180631,0.6695012834596739,0.06961057044953378,1.7135257512565332,6.624930981838924,0.44000053405761363,0.007627177118465056,-0.6545000076293945,-1.2053455404684108,-0.10365447479037826,-0.9299227740489044,-0.3790772412098846,1.1751988601684538,4.545553065408974,-53.39085504330762,0.27542276641950814,4,0.5799989700317383,0.7349996566772461,-0.052500247955322266,1.3450002670288086,-2.1800003051757812,1,-0.21340714748977796,2.600002179824633,16.5,-1.533330790211524,16.819999694824222,1.1666878596179207,16.860000610351562,-0.21340714748977796
1407,2002-04-10,16.299999237060547,16.309999465942386,16.010000228881836,16.190000534057614,15582636.0,0.002459963567999379,3.615402673239528,-0.29729465012940326,38.425925108303886,47.69679580979637,0.615172513125664,0.6145425179499711,0.016682159217047854,1.6426152709388226,6.955790488848971,0.2999992370605504,-0.018965838417457803,-0.5850009918212891,-1.2007423050378137,0.030740321395235526,-0.8928716484295514,-0.27713033521302677,1.1108958564758282,26.60540986991534,-31.672894796056028,0.3078706566082615,4,0.34000110626220703,0.590001106262207,-0.1699991226196289,1.3050012588500977,-2.4899988174438477,2,-0.16441714582464984,-1.2564165264681535,16.260000228881836,2.600002179824633,16.5,-1.533330790211524,16.819999694824222,-0.16441714582464984
1408,2002-04-11,15.789999961853027,16.479999542236328,15.65999984741211,16.420000076293945,19600828.0,-0.031288300556969184,1.1866686333575356,-5.727341298052562,22.362836769045316,44.36394449198823,0.9981187855415357,1.0939970141044526,0.49369690304147085,2.11570921723051,7.48106117124197,0.8199996948242188,-0.0712749935323096,-1.0400002956390395,-1.8266525145134445,-0.25334807676463456,-1.4333264050762438,-0.6466741862018353,1.5648593370971646,9.027782376899896,-45.52507514085778,0.39332610943720264,4,0.6750001907348633,0.9250001907348633,0.29250049591064453,1.8150005340576172,-2.470000267028807,3,-0.1583280561139795,3.615402673239528,16.299999237060547,-1.2564165264681535,16.260000228881836,2.600002179824633,16.5,-0.1583280561139795
1409,2002-04-12,16.149999618530273,16.149999618530273,15.770000457763672,15.829999923706055,13314897.0,0.022799218337363314,1.374997019764919,-0.5079359312628008,34.6303191509101,40.99928231487843,0.5168966993315749,0.702270565407197,0.1203348334103822,1.7219599877119443,8.540235024982138,0.37999916076660156,-0.11785405185495534,-0.6370006084442146,-1.474594149581172,0.20059293269274292,-1.055797379012695,-0.21820383787573405,1.1031681133276336,41.17643287498217,-12.06817563788369,0.41879677056847886,4,0.30500030517578125,0.5650005340576172,0.1725001335144043,1.455000877380371,-2.8699998855590803,4,-0.23591328519728538,1.1866686333575356,15.789999961853027,3.615402673239528,16.299999237060547,-1.2564165264681535,16.260000228881836,-0.23591328519728538
1410,2002-04-15,16.209999084472653,16.209999084472653,15.789999961853027,15.920000076293945,12701610.0,0.0037151372978074804,1.8965555796715867,0.9062477648236782,29.113862418022023,39.169552536686915,0.3248891166319048,0.6080776541242265,0.07092831718695791,1.6339653633971558,9.752009358315137,0.41999912261962535,-0.14767546471640713,-0.5355010509491009,-1.4020610721090918,0.33105897021088815,-0.9687810615290964,-0.10222104036910551,0.9475785743185057,53.397948583099996,4.15248276330049,0.4332800105799946,4,0.17000102996826527,0.5050010681152379,0.23250079154968617,1.3950014114379918,-3.119998931884762,0,-0.21098083379261867,1.374997019764919,16.149999618530273,1.1866686333575356,15.789999961853027,3.615402673239528,16.299999237060547,-0.21098083379261867
1411,2002-04-16,17.120000839233402,17.120000839233402,16.370000839233402,16.370000839233402,16709397.0,0.05613829772713741,1.0,2.586215741599448,47.82609597045866,39.00015473798046,-0.5802944740008265,-0.28752484718058824,-0.8183325267172812,0.7038499453400711,9.746312888776595,0.9100017547607493,-0.19448728183038355,0.35600066184997914,-0.5266133124354084,1.238614636135365,-0.08530632529271287,0.7973076489926711,-1.4600009918212926,100.0,53.722767091978426,0.4413069871426931,4,-0.7300004959106481,-0.5600013732910192,-0.5900006294250524,0.48499965667724254,-4.670001029968267,1,-0.22137854729784323,1.8965555796715867,16.209999084472653,1.374997019764919,16.149999618530273,1.1866686333575356,15.789999961853027,-0.22137854729784323
1412,2002-04-17,16.899999618530273,17.549999237060547,16.899999618530273,17.260000228881836,18286469.0,-0.012850537962530884,-2.6111028694951894,-0.4800008138020833,44.606402240328144,38.78138254132257,-0.3956271315041988,-0.046268260745662815,-0.5590869460851593,0.9148680706077386,9.676745568464142,0.6499996185302734,-0.27807607485365793,0.12099947929382182,-0.7600746521161099,1.0020736107037536,-0.31953758641114405,0.5615365449987877,-1.2107997512817388,65.6084746857415,21.802359046103675,0.44053706570496565,4,-0.2950000762939453,-0.2950000762939453,-0.28499937057495117,0.7050008773803711,-4.710000038146973,2,-0.16686389103418586,1.0,17.120000839233402,1.8965555796715867,16.209999084472653,1.374997019764919,16.149999618530273,-0.16686389103418586
1413,2002-04-18,16.90999984741211,17.489999771118164,16.549999237060547,16.899999618530273,23710556.0,0.0005917295329918026,-1.6478851294174535,-0.02777836646462934,44.76743380142842,38.75554474251356,-0.4445369147536695,-0.05017761181709446,-0.5353650558877483,0.8923389067643797,9.70119338422235,0.9400005340576172,-0.2791212822930582,0.12549967765808034,-0.7574976309934378,1.0084969863095985,-0.31599897666767873,0.5669983319838394,-1.1463680053710945,64.04495345208908,22.97213059444121,0.44149865432575863,4,-0.30500030517578125,-0.30500030517578125,-0.27249956130981445,0.6950006484985352,-4.960000038146974,3,-0.18332344504839437,-2.6111028694951894,16.899999618530273,1.0,17.120000839233402,1.8965555796715867,16.209999084472653,-0.18332344504839437
1414,2002-04-19,17.049999237060547,17.129999160766598,16.760000228881836,16.860000610351562,11423305.0,0.00827908875882466,1.1142888283378973,18.99942780850658,46.92735718726808,39.03696024293948,-0.6129367136087396,-0.20460524623125664,-0.6232012837238798,0.726446398077659,10.064311455183415,0.3699989318847621,-0.2996499765843872,0.26799912452697683,-0.611513245043863,1.1475114940978166,-0.17175706025844306,0.7077553093123967,-1.2149126992187504,71.59089739164548,33.15820351163951,0.4397561847854198,4,-0.44499969482421875,-0.44499969482421875,-0.344998836517334,0.5550012588500977,-4.599999427795412,4,-0.21876831138670394,-1.6478851294174535,16.90999984741211,-2.6111028694951894,16.899999618530273,1.0,17.120000839233402,-0.21876831138670394
1415,2002-04-22,16.700000762939453,17.030000686645508,16.479999542236328,16.930000305175778,13294134.0,-0.020527770661732503,1.5581430421745532,-1.2105326560523435,50.0,39.85113696064052,-0.2588002471052313,0.1333268857929859,-0.2553019613162846,1.053043789484036,10.789408234939229,0.5699996948242188,-0.3235013928055537,-0.06999936103820659,-0.9469803432131876,0.8069816211367744,-0.5084898521256989,0.3684911300492857,-0.7963177171289075,27.96613320100389,-13.41083428205739,0.43849049108749066,4,-0.095001220703125,-0.095001220703125,0.024999618530273438,0.9049997329711914,-4.250000953674318,0,-0.2047904714805706,1.1142888283378973,17.049999237060547,-1.6478851294174535,16.90999984741211,-2.6111028694951894,16.899999618530273,-0.2047904714805706
1416,2002-04-23,16.530000686645508,17.0,16.239999771118164,16.780000686645508,23209280.0,-0.010179644822005507,1.2029035985382492,1.0869586850878379,45.103857146899855,40.593129409373404,-0.05193434771209837,0.26409909459601977,-0.06159263792163472,1.1905927692799558,11.636812255184758,0.7600002288818359,-0.34712344925835126,-0.20649943351745748,-1.0653185101091331,0.65231964307422,-0.6359089718132971,0.22291010477838213,-0.5604649931849615,22.137483492691647,-18.760178776881038,0.4294095382958384,4,0.07499885559082031,0.07499885559082031,0.24499940872192383,1.0749998092651367,-4.350000381469728,1,-0.2081064967430264,1.5581430421745532,16.700000762939453,1.1142888283378973,17.049999237060547,-1.6478851294174535,16.90999984741211,-0.2081064967430264
1417,2002-04-24,16.15999984741211,16.559999465942386,15.920000076293945,16.549999237060547,15589336.0,-0.02238359491009101,2.1219494040695954,1.55999755859375,40.641700457508726,42.624114263647115,0.3309187952960393,0.5770509881100097,0.32798445305883916,1.5071396351628152,12.724522923531673,0.639999389648441,-0.3560719222468265,-0.5215002536773667,-1.3800496592632179,0.3370491519084826,-0.9507749564702905,-0.09222555088444295,1.3899993896484375,15.286612596764554,-23.679507628709942,0.42927470279292484,4,0.5,0.44499969482421875,0.5775003433227539,1.3200006484985352,-4.699999809265137,2,-0.2295792124491326,1.2029035985382492,16.530000686645508,1.5581430421745532,16.700000762939453,1.1142888283378973,17.049999237060547,-0.2295792124491326
1418,2002-04-25,15.600000381469727,16.149999618530273,15.279999732971193,16.049999237060547,24118745.0,-0.03465343262562359,1.676924295821138,1.153845025235729,35.680753591055336,42.74082920144103,0.9623320091615426,1.0598630742241504,0.8991999032922493,2.0141972203485636,13.863152202324885,0.8800001144409162,-0.3559828215062488,-0.9979997158050544,-1.9366575033082967,-0.059341928301812175,-1.4673286095566773,-0.5286708220534315,1.9173988723754896,17.297337701334843,-20.279885660275713,0.4693288937516215,4,0.8149991035461426,0.8149991035461426,1.117499828338623,1.5500001907348633,-3.75,3,-0.21858978959622044,2.1219494040695954,16.15999984741211,1.2029035985382492,16.530000686645508,1.5581430421745532,16.700000762939453,-0.21858978959622044
1419,2002-04-26,14.800000190734865,15.770000457763672,14.75,15.699999809265135,20269140.0,-0.05128206225463505,-1.0400009155273438,2.000004238563289,32.067508086617025,43.06901205350714,1.7329326576810598,1.755325599102692,1.7210163763081088,2.7611755745335547,15.263313740981092,1.0200004577636719,-0.3704164872173301,-1.6744998931884734,-2.858720419695876,-0.4902793666810705,-2.266610156442175,-1.082389629934772,2.62790308227539,2.19299016126301,-35.18284970366231,0.5921102632537016,4,1.3499994277954084,1.3499994277954084,1.9175000190734846,2.314999580383299,-3.300000190734865,4,-0.1925675908608363,1.676924295821138,15.600000381469727,2.1219494040695954,16.15999984741211,1.2029035985382492,16.530000686645508,-0.1925675908608363
1420,2002-04-29,15.18000030517578,15.18000030517578,14.649999618530273,14.899999618530273,16151049.0,0.025675683077274858,2.785709906608301,-0.3111120059170211,38.93442510821663,42.08104862436913,1.331481833464272,1.2761484915878558,1.3618951475228886,2.336211870911429,16.774390560760104,0.530000686645506,-0.2868335604110399,-1.1899997711181651,-2.4453714303795184,0.06537188814318995,-1.8176856007488436,-0.5623139414874885,2.0872287714538604,22.55321704731109,-18.19157772484522,0.6276858296306773,4,0.9199991226196307,0.9199991226196307,1.4449996948242205,1.670000076293947,-4.159999847412108,0,-0.17984192628637974,-1.0400009155273438,14.800000190734865,1.676924295821138,15.600000381469727,2.1219494040695954,16.15999984741211,-0.17984192628637974
1421,2002-04-30,14.739999771118164,15.18000030517578,14.470000267028807,15.010000228881836,19993290.0,-0.028985541845318208,1.3278666483227992,-0.9642849844347171,35.227279705777065,41.0389238983079,1.562711560932435,1.6461824361186643,1.8229279065924402,2.720729205973605,17.86686569071137,0.7100000381469727,-0.2714673840015429,-1.532000255584716,-2.971424179897852,-0.09257633127158194,-2.2517122177412823,-0.8122882934281481,2.3178509488635264,12.918641510949286,-28.391338047806066,0.7197119621565674,4,1.2400002479553223,1.2699999809265137,1.885000228881836,2.0799999237060547,-3.960000038146971,1,-0.15535956563175113,2.785709906608301,15.18000030517578,-1.0400009155273438,14.800000190734865,1.676924295821138,15.600000381469727,-0.15535956563175113
1422,2002-05-01,14.739999771118164,14.739999771118164,14.739999771118164,14.739999771118164,0.0,0.0,1.0,-0.0,38.99371194925575,40.39739924806649,1.3679483447680028,1.5591523832896144,1.8360119036582176,2.668834192906086,18.799173785760892,0.0,-0.25005400695703983,-1.4260002136230483,-2.9899547680696124,0.13795434082351576,-2.2079774908463285,-0.6440229363997663,2.0590659035682393,16.071405256677657,-28.110791283598026,0.7819772772232819,5,1.0599999427795375,1.2699999809265137,1.885000228881836,1.7400007247924805,-4.09999942779541,2,-0.17367703566444392,1.3278666483227992,14.739999771118164,2.785709906608301,15.18000030517578,-1.0400009155273438,14.800000190734865,-0.17367703566444392
1423,2002-05-02,13.720000267028807,14.760000228881836,13.710000038146973,14.75,36141347.0,-0.06919942468981333,1.0,-100.0,27.624320551114735,38.252617399605015,2.1097193833390833,2.457865439026678,2.844939884838732,3.6391028326227133,20.168156265674895,1.0500001907348633,-0.3838232886409223,-2.288999700546265,-4.15991720260528,-0.4180821984872498,-3.2244584515757726,-1.3535409495167574,2.8461588668918356,0.48544790508804303,-42.25618387489838,0.9354587510295078,5,1.6500000953674334,1.909999370574953,2.904999732971193,2.7600002288818377,-3.2400007247924787,3,-0.1647230455463583,1.0,14.739999771118164,1.3278666483227992,14.739999771118164,2.785709906608301,15.18000030517578,-0.1647230455463583
1424,2002-05-03,12.800000190734865,13.760000228881836,12.800000190734865,13.520000457763672,39842080.0,-0.06705539784170689,-1.6666657836352279,0.699029566689163,22.893498566077596,35.240783906946966,2.6412094761716567,3.2266894436436555,3.7655162555041226,4.511500985785597,22.116725325704806,0.9600000381469709,-0.527794748607139,-3.0079998016357408,-5.323099782752626,-0.6928998205188552,-4.165549792194183,-1.8504498110772971,3.4234198516929357,0.0,-39.683749175979585,1.157549990558443,5,2.0999999046325666,2.37499952316284,3.8399996757507306,3.6800003051757795,-2.5900001525878924,4,-0.07421873399289358,1.0,13.720000267028807,1.0,14.739999771118164,1.3278666483227992,14.739999771118164,-0.07421873399289358
1425,2002-05-06,12.800000190734865,13.359999656677244,12.800000190734865,13.010000228881836,17362390.0,0.0,-4.333327278259465,0.29166661147719947,9.85129594232852,31.323832661994597,2.2683585965240773,3.0939083929317217,3.754176373955316,4.451919462412869,23.316073895154478,0.5599994659423793,-0.694159180414907,-2.822999811172483,-5.472457213372705,-0.1735424089722617,-4.147728512272595,-1.4982711100723716,2.944141072455924,0.0,-30.730025262973378,1.324728701100111,5,1.8799996376037615,2.37499952316284,3.8399996757507306,3.6800003051757795,-2.1500005722045916,0,-0.1015625133877619,-1.6666657836352279,12.800000190734865,1.0,13.720000267028807,1.0,14.739999771118164,-0.1015625133877619
1426,2002-05-07,12.789999961853027,13.09000015258789,12.380000114440918,12.619999885559082,26633814.0,-0.000781267869751745,-1.1846167840909425,-0.8095240257764565,10.251447251748047,27.947137861354523,1.8908965410670682,2.9835857470611025,3.7466839090711552,4.401834808827676,24.66573768909108,0.7100000381469727,-0.9042321644142568,-2.659500026702881,-5.57448098155529,0.2554809281495274,-4.116990504129085,-1.2020095492766778,2.541961551193932,17.22688351670192,-8.715702204274908,1.4574904774262043,5,1.4749999046325684,2.174999713897705,3.864999771118164,3.690000534057617,-2.489999771118164,1,-0.13838932833217277,-4.333327278259465,12.800000190734865,-1.6666657836352279,12.800000190734865,1.0,13.720000267028807,-0.13838932833217277
1427,2002-05-08,13.619999885559082,13.619999885559082,13.020000457763672,13.079999923706055,24092428.0,0.06489444301654279,1.2222202599292515,3.17646893828047,22.537557501079817,26.486782740246134,0.7405881363470748,2.0474882227117313,2.8904220831788336,3.521874246098683,25.327389282179297,0.8299999237060547,-1.1065564455899377,-1.695500135421753,-4.691142344854079,1.300142074010573,-3.193321240137916,-0.19767903070559,1.2396478037109109,52.100828214012516,29.698269185624163,1.4978211047161627,5,0.4550004005432129,1.3449997901916504,3.187500238418579,2.8600006103515625,-3.4099998474121094,2,-0.2085168998862521,-1.1846167840909425,12.789999961853027,-4.333327278259465,12.800000190734865,-1.6666657836352279,12.800000190734865,-0.2085168998862521
1428,2002-05-09,13.289999961853027,13.75,13.039999961853027,13.75,13189374.0,-0.02422906949183934,2.0869564315997886,-0.8518519826713832,19.579290697708473,25.099203030367406,0.7917122612916518,2.2984331455446867,3.1859154356336106,3.8020421284084875,25.430628139890786,0.7100000381469727,-1.3074311564550456,-1.9005000591278076,-5.0188968627693775,1.2178967445137623,-3.459698460948591,-0.34130165730702267,1.1729041154443127,65.94201245996123,47.70585336021608,1.5591984018207845,5,0.49000024795532227,1.674999713897705,3.5924997329711914,3.190000534057617,-3.470000267028807,3,-0.1993980155106625,1.2222202599292515,13.619999885559082,-1.1846167840909425,12.789999961853027,-4.333327278259465,12.800000190734865,-0.1993980155106625
1429,2002-05-10,12.34000015258789,13.0,12.220000267028807,13.0,23873980.0,-0.07148230338540029,1.3636361009161109,1.4347821579989426,17.846606424838484,22.756112065547608,1.5154276205270367,3.107695332720219,4.083532919888771,4.692188001824409,25.73977783742205,1.0699996948242205,-1.5053323221252484,-2.659999895095826,-5.989921616763315,0.6699218265716613,-4.32496075592957,-0.9950390342620814,1.7896392906524223,7.843131143954466,-8.783768504522818,1.6649608608337438,5,1.3600001335144025,2.544999599456787,4.627499580383301,4.140000343322754,-1.8000001907348633,4,-0.150729383091741,2.0869564315997886,13.289999961853027,1.2222202599292515,13.619999885559082,-1.1846167840909425,12.789999961853027,-0.150729383091741
1430,2002-05-13,12.789999961853027,12.979999542236328,12.220000267028807,13.0,20163868.0,0.03646675880881278,7.941214089769287,0.31818194954194723,23.512744316553906,21.454497022300593,0.7719303519284502,2.5174095817007434,3.571759883324816,4.184343334669798,26.22835007376144,0.7599992752075213,-1.6405270582794174,-2.0390001296997067,-5.457370985268582,1.379370725869169,-3.7481855574841454,-0.32981470191526796,0.9959044296692152,37.254888516699666,20.444125231056223,1.7091854277844378,5,0.7000002861022949,2.0949997901916504,4.199999809265137,3.690000534057617,-2.390000343322754,0,-0.20172008845981748,1.3636361009161109,12.34000015258789,2.0869564315997886,13.289999961853027,1.2222202599292515,13.619999885559082,-0.20172008845981748
1431,2002-05-14,13.329999923706055,13.5600004196167,12.619999885559082,12.850000381469727,25682536.0,0.04222048189707661,1.0,-2.2857116906826036,30.428768306458963,20.50283661754539,0.012167944127014607,1.7696444963527576,2.984981710592379,3.589051335940006,28.428036657568555,0.9400005340576172,-1.6876386033832524,-1.3095001220703129,-4.611336722152778,1.9923364780121506,-2.9604184221115446,0.3414181779709189,-1.1099996566772479,72.54900983032701,53.25092641829387,1.650918300041232,5,0.16000032424926758,1.554999828338623,3.5874996185302734,3.0349998474121094,-3.4700002670288086,1,-0.20105028661025515,7.941214089769287,12.789999961853027,1.3636361009161109,12.34000015258789,2.0869564315997886,13.289999961853027,-0.20105028661025515
1432,2002-05-15,14.079999923706055,14.079999923706055,13.329999923706055,13.539999961853027,30644952.0,0.056264066338530094,1.777777974007075,1.1250009934116936,39.75740941957736,21.850957602930126,-0.9401671472557407,0.8406451736561547,2.1820917839549168,2.787559176796229,30.270880518255982,0.75,-1.7954652563645723,-0.41850013732910085,-3.5503620550033226,2.7133617803451227,-1.9844310961662117,1.14743082150801,-1.8599996566772479,100.0,77.12557729283898,1.5659309588371115,5,-0.929999828338623,0.804999828338623,2.8374996185302734,2.2799997329711914,-4.739999771118164,2,-0.26846589158050527,1.0,13.329999923706055,7.941214089769287,12.789999961853027,1.3636361009161109,12.34000015258789,-0.26846589158050527
1433,2002-05-16,13.8100004196167,14.1899995803833,13.720000267028807,14.079999923706055,17848404.0,-0.019176101246617616,-1.0888867225166754,-0.4999991169681632,42.815675915693504,24.06453286399856,-0.7331579416665424,0.9133189496649265,2.3888482456405313,3.0049317800784365,32.46784109694924,0.46999931335449396,-1.8594550075029694,-0.5334996700286858,-3.4631612744489146,2.396161934391545,-1.9983304722388002,0.9313311321814286,-1.5156001663208016,80.71069577585065,52.93912098933468,1.464830802210115,5,-0.6050004959106445,1.0749993324279785,2.9549999237060547,2.4549999237060547,-4.760000228881836,3,-0.26068068588586224,1.777777974007075,14.079999923706055,1.0,13.329999923706055,7.941214089769287,12.789999961853027,-0.26068068588586224
1434,2002-05-17,13.31999969482422,14.09000015258789,13.260000228881836,14.079999923706055,23000942.0,-0.035481586524533815,1.1282030590910759,2.8148208325238793,36.71428135463172,27.04930902092114,-0.18063381245189447,1.1695110289070723,2.7966801458905604,3.434930207881619,34.93265969540202,0.8299999237060547,-1.979539165076405,-0.8370004177093495,-3.5043715618157147,1.8303707263970175,-2.170685989762534,0.49668515434383487,-0.9118634819030795,55.83755386809482,26.273782797533507,1.3336855720531835,5,-0.11499977111816584,1.5650000572204572,3.27000045776367,2.9450006484985334,-4.639999389648439,4,-0.26276276878294536,-1.0888867225166754,13.8100004196167,1.777777974007075,14.079999923706055,1.0,13.329999923706055,-0.26276276878294536
1435,2002-05-20,13.279999732971193,13.56999969482422,13.0600004196167,13.399999618530273,6442267.0,-0.003003000207918216,1.2173879691921663,0.15789453871037978,38.93939269147291,30.236858514223904,-0.07306961211752672,0.9909631990182088,2.769760782406669,3.414086119748651,37.11602843804549,0.5099992752075213,-1.9473984498157861,-0.7060003280639631,-3.1127051687119636,1.7007045125840374,-1.9093527483879633,0.4973520922600372,-0.7649517180023224,42.03821501290205,9.940616493499768,1.2033524203240005,5,-0.0749998092651385,1.6050000190734846,3.3050003051757795,2.9850006103515607,-4.22999954223633,0,-0.20632528811844586,1.1282030590910759,13.31999969482422,-1.0888867225166754,13.8100004196167,1.777777974007075,14.079999923706055,-0.20632528811844586
1436,2002-05-21,13.09000015258789,13.529999732971193,12.949999809265135,13.239999771118164,10465214.0,-0.014307197605703093,-1.6976721491811657,1.2499980131766313,37.84978012115458,31.938216583121097,0.1832286763050739,0.9592119486956143,2.902471036937282,3.54151911104244,39.0670264910713,0.5799999237060582,-1.7871427021290778,-0.7239998817443851,-2.839221924169218,1.3912221606804476,-1.7816109029568015,0.3336111394680312,-0.4744550436941548,11.29035235196139,-21.89118418163575,1.0576110212124161,5,0.11499977111816406,1.794999599456787,3.4574999809265137,3.1750001907348633,-4.500000000000002,1,-0.2055004203743882,1.2173879691921663,13.279999732971193,1.1282030590910759,13.31999969482422,-1.0888867225166754,13.8100004196167,-0.2055004203743882
1437,2002-05-22,12.449999809265135,12.829999923706055,12.130000114440918,12.699999809265135,28135836.0,-0.04889230984433779,1.745096059269878,1.6666709052299633,40.09359993763178,34.21758427644591,0.7150011367914093,1.3776501850840077,3.472373110018987,4.115713801669161,40.87582256209732,0.9600000381469727,-1.5770599894970623,-1.1785002231597925,-3.0659020490329976,0.7089016027134125,-2.122201136096395,-0.23479931022319,1.7399997711181658,15.533969795367279,-20.88355218659553,0.943700912936603,5,0.7100000381469744,2.3899998664855975,4.025000095367433,3.815000534057619,-3.4999999999999982,2,-0.2080321439571785,-1.6976721491811657,13.09000015258789,1.2173879691921663,13.279999732971193,1.1282030590910759,13.31999969482422,-0.2080321439571785
1438,2002-05-23,12.1899995803833,12.729999542236328,11.760000228881836,12.550000190734865,31349704.0,-0.020883552840566755,1.6944451067189068,1.440002441406257,44.69564686650814,37.20081099218699,0.8968729146582604,1.4430699773153588,3.657808568803585,4.300223837834004,42.04646206235455,0.9699993133544922,-1.3766447706398264,-1.2680004119873054,-3.0164988053186264,0.48049798134401556,-2.142249608652966,-0.3937512153216449,1.958800010681152,18.45490839405333,-21.636875436366243,0.8742491966656608,5,0.7850003242492676,2.435000419616699,4.414999961853027,4.075000762939453,-2.689999580383301,3,-0.23379815634955048,1.745096059269878,12.449999809265135,-1.6976721491811657,13.09000015258789,1.2173879691921663,13.279999732971193,-0.23379815634955048
1439,2002-05-24,11.949999809265135,12.619999885559082,11.880000114440918,12.399999618530273,18176643.0,-0.01968825097454341,-1.5084772063446907,1.2499973509091666,42.90483794700497,39.35548806223711,1.2021525192005598,1.5374322447496613,3.815048809896547,4.455226564134103,42.70733009639864,0.7399997711181641,-1.2921501262234436,-1.3655001640319835,-3.118025944946554,0.3870256168825872,-2.241763054489269,-0.48923727357469815,2.1032478073120124,10.497217483120904,-33.23389449379321,0.8762628904572858,5,1.0250000953674334,2.494999885559082,4.654999732971193,4.315000534057619,-1.7899999618530256,4,-0.2426777962190283,1.6944451067189068,12.1899995803833,1.745096059269878,12.449999809265135,-1.6976721491811657,13.09000015258789,-0.2426777962190283
1440,2002-05-27,12.449999809265135,12.489999771118164,12.0600004196167,12.079999923706055,10623162.0,0.04184100485192799,-1.0975634718490865,-0.8222223164123109,47.37654184717307,41.23857401120533,0.7251040058413007,0.8668654745010755,3.235425841557296,3.88153503317829,43.30291802900326,0.5399999618530291,-1.1418050413571734,-0.7290001392364527,-2.284227678631405,0.8262274001584995,-1.5066139089339288,0.048613630461023405,1.5115179118041997,38.98303806239173,-7.766049805160037,0.7776137696974758,5,0.5250000953674334,1.945000648498537,4.154999732971193,3.815000534057619,-2.9200000762939418,0,-0.3028112097868281,-1.5084772063446907,11.949999809265135,1.6944451067189068,12.1899995803833,1.745096059269878,12.449999809265135,-0.3028112097868281
1441,2002-05-28,12.449999809265135,12.449999809265135,12.449999809265135,12.449999809265135,0.0,0.0,1.0,0.0,39.64601632487988,41.22619700068339,0.6561498239389589,0.7236076933394546,3.1635102467291656,3.8077340413579943,43.74931937708695,0.0,-0.874667345877949,-0.6145001411438002,-2.0153642419325077,0.7863639596449072,-1.314932191538153,0.08593190925055261,1.4234572121167002,64.48596048400306,17.653175381209664,0.7004320503943534,5,0.5250000953674334,1.930000305175783,4.154999732971193,3.8550004959106463,-3.340000152587889,1,-0.2730923430215665,-1.0975634718490865,12.449999809265135,-1.5084772063446907,11.949999809265135,1.6944451067189068,12.1899995803833,-0.2730923430215665
1442,2002-05-29,12.18000030517578,12.390000343322756,11.84000015258789,12.1899995803833,20111919.0,-0.02168670748801338,1.6829225176022202,-100.0,40.07155799867576,40.921295009903645,0.7021275016476629,0.8347846968587316,3.3618096702535603,4.00736146072297,44.378118244846334,0.6099996566772443,-0.675136466466105,-0.7564996719360373,-1.967750108652119,0.4547507647800444,-1.3621248902940781,-0.15087445357799645,1.608918444506056,43.299007588106605,-1.0704636408501358,0.605625218358041,5,0.7449998855590838,1.9799995422363317,4.424999237060549,4.210000038146974,-2.579999923706053,2,-0.29474548954340773,1.0,12.449999809265135,-1.0975634718490865,12.449999809265135,-1.5084772063446907,11.949999809265135,-0.29474548954340773
1443,2002-05-30,11.460000038146973,12.130000114440918,11.4399995803833,12.109999656677244,15402231.0,-0.0591133209350454,1.0,65.00467334285904,41.79104318276724,41.485379657474255,1.177556972628416,1.4511936335427258,3.993817543042784,4.659912344515529,44.22021155618643,0.7400007247924787,-0.5869777527825644,-1.3634999275207527,-2.683759512112047,-0.04324034292945811,-2.0236297198164,-0.7033701352251054,2.2477619707028627,1.6949536094138944,-45.34115235353825,0.660129792295647,5,1.044999599456787,2.3349995613098145,5.172499656677246,4.930000305175781,-0.6599998474121094,3,-0.21902270685224978,1.6829225176022202,12.18000030517578,1.0,12.449999809265135,-1.0975634718490865,12.449999809265135,-0.21902270685224978
1444,2002-05-31,11.850000381469727,12.010000228881836,11.550000190734865,11.68000030517578,16826756.0,0.03403144345764031,-1.1395335426979742,-0.261538732404702,41.13207974948236,41.729011552808636,0.6225795203928488,1.039677292557327,3.5088710177668325,4.211390595715674,43.45490543808512,0.5500001907348633,-0.6342622333430139,-0.9259995937347405,-2.3163179768081523,0.4643187893386713,-1.6211587852714455,-0.23084040219803548,1.721695881672117,39.0476882484639,-8.844572782287969,0.6951591915367058,5,0.6349992752075195,1.7549996376037598,4.564999103546143,4.539999961853027,-1.25,4,-0.19831226209448116,1.0,11.460000038146973,1.6829225176022202,12.18000030517578,1.0,12.449999809265135,-0.19831226209448116
1445,2002-06-03,11.5,11.949999809265135,11.40999984741211,11.9399995803833,8795211.0,-0.02953589621963515,1.3478257263991646,-2.5882316642170067,32.093936349058936,41.08947335590912,0.7750374026893976,1.3568581109322615,3.7630586601353855,4.512534927523184,42.6809877232181,0.5399999618530256,-0.7160253506446814,-1.2109999656677246,-2.7136138027818433,0.29161387144639406,-1.962306884224784,-0.4596930471106653,1.9437944621763315,8.653861143180464,-34.62742824135372,0.7513069185570594,6,0.619999885559082,1.7950000762939453,4.649999618530273,4.760000228881836,-0.18000030517577947,0,-0.11652175239894702,-1.1395335426979742,11.850000381469727,1.0,11.460000038146973,1.6829225176022202,12.18000030517578,-0.11652175239894702
1446,2002-06-04,11.020000457763672,11.350000381469727,10.899999618530273,11.279999732971193,18995396.0,-0.04173909062924597,1.250000596045595,0.5909080071872473,18.388436265789807,38.67778850348224,1.039883273238356,1.7891872748747062,4.131310508664182,4.940391249909993,41.732538763149954,0.6000003814697266,-0.7309472586246226,-1.6024995326995857,-3.28343743228036,0.07843836688118877,-2.442968482489972,-0.7620305829091993,2.2610904352315213,8.053743681910717,-26.894169348986566,0.840468949790387,6,0.7949991226196289,2.0199995040893555,5.079998970031738,5.189999580383301,0.12999916076660156,1,-0.13520877158791422,1.3478257263991646,11.5,-1.1395335426979742,11.850000381469727,1.0,11.460000038146973,-0.13520877158791422
1447,2002-06-05,10.779999732971193,11.289999961853027,10.75,11.25,15904164.0,-0.021778649257985894,-1.037736731774465,1.8076983739807386,18.503120358026294,35.76750778031759,1.1377264935831075,1.9030853250225181,4.252536456940787,5.130155906118761,41.85554974564817,0.5399999618530273,-0.7848955711964383,-1.7005002498626691,-3.502130749422273,0.10113024969693463,-2.601315499642471,-0.7996850000828672,2.262982032577508,2.1738935132876445,-25.870598909201004,0.9008152497798022,6,0.9050002098083478,1.9750003814697248,5.215000152587889,5.340000629425047,0.8299999237060511,2,-0.15491652297412994,1.250000596045595,11.020000457763672,1.3478257263991646,11.5,-1.1395335426979742,11.850000381469727,-0.15491652297412994
1448,2002-06-06,10.640000343322754,11.050000190734863,10.510000228881836,10.93000030517578,21383812.0,-0.012986956689826634,1.037736731774465,0.6170208448737992,19.955164477813057,33.21754406151849,1.1563377756264472,1.933505923613824,4.269362999750836,5.206300419246791,42.2872714846027,0.5399999618530273,-0.8288955507072497,-1.707999658584594,-3.6437529039827226,0.22775358681353453,-2.6758762812836583,-0.7401230358855297,2.127823610360103,8.666674296061199,-15.206932364842643,0.9678766226990642,6,0.8599996566772461,1.994999885559082,5.264999389648436,5.480000019073486,1.5000000000000018,3,-0.09774435416307958,-1.037736731774465,10.779999732971193,1.250000596045595,11.020000457763672,1.3478257263991646,11.5,-0.09774435416307958
1449,2002-06-07,10.479999542236328,10.479999542236328,10.0600004196167,10.119999885559082,24066118.0,-0.015037668789816938,1.3333306842354835,-1.2413782897657655,19.432318184004544,30.112630321166428,1.2135032627521092,2.0522345423817505,4.30179217343496,5.305498136934737,42.25389125631032,0.5799999237060547,-0.8629297841733639,-1.775000429153442,-3.8833946589829154,0.3333938006760313,-2.8291975440681796,-0.7208033142387045,1.9717290899743851,22.22218297635293,0.6195800670480835,1.0541971149147369,6,0.7750005722045898,1.6450004577636719,5.020000457763672,5.260000705718994,-0.17999935150146484,4,0.03053441435840476,1.037736731774465,10.640000343322754,-1.037736731774465,10.779999732971193,1.250000596045595,11.020000457763672,0.03053441435840476
1450,2002-06-10,10.210000038146973,10.649999618530273,10.109999656677246,10.579999923706056,16172190.0,-0.025763312584242803,1.1176499187505726,-1.0277784400522452,19.09871653059075,27.82959701068986,1.2654157740197451,2.23355185444645,4.438452381692436,5.512826589052988,42.0819381773118,0.5399999618530273,-0.9340994629839248,-1.9159999370574958,-4.1953479205432735,0.3633480464282819,-3.0556739288003847,-0.776325945314607,1.8590520800486985,11.627877749298976,-10.813225222423151,1.139673991742889,6,1.015000343322754,1.9149999618530273,4.827499866485596,5.075000286102295,0.7200002670288068,0,0.0381978787331656,1.3333306842354835,10.479999542236328,1.037736731774465,10.640000343322754,-1.037736731774465,10.779999732971193,0.0381978787331656
1451,2002-06-11,10.649999618530273,11.0600004196167,10.06999969482422,10.220000267028807,20044796.0,0.04309496363754728,-1.7123289102906698,-1.162160768919486,29.820625837004243,26.69060454828191,0.6070752607476688,1.667997933872119,3.885852776800796,5.011758933612329,42.67105643754383,0.9900007247924787,-0.9698154789558338,-1.342000341415405,-3.6383645357462324,0.9543638529154226,-2.4901824385808187,-0.19381824424999117,1.097604227892763,47.96743239764667,23.634249083937213,1.1481820971654135,6,0.44500064849853516,1.4750003814697266,4.277500152587892,4.635000705718994,1.3500003814697266,1,0.0629108075392033,1.1176499187505726,10.210000038146973,1.3333306842354835,10.479999542236328,1.037736731774465,10.640000343322754,0.0629108075392033
1452,2002-06-12,10.300000190734863,10.779999732971193,10.210000038146973,10.550000190734863,22179324.0,-0.03286379721426802,-1.6511594897180757,-0.5813962256618597,29.23077245536595,25.29501891190399,0.740190906428138,1.8132558980025788,4.111705525117708,5.292606248590836,44.155486023492976,0.5699996948242205,-1.093397871689831,-1.5029997825622559,-3.6956583422998897,0.6896587771753779,-2.5993290624310728,-0.40667050269343896,1.1775871073991588,23.999977111816406,-1.0322882517061913,1.0963292798688173,6,0.7350001335144043,1.8249998092651367,4.314999580383301,4.775000095367432,2.3000001907348633,2,0.0825242147626375,-1.7123289102906698,10.649999618530273,1.1176499187505726,10.210000038146973,1.3333306842354835,10.479999542236328,0.0825242147626375
1453,2002-06-13,10.210000038146973,10.81999969482422,10.100000381469727,10.59000015258789,23707020.0,-0.008737878730220583,-1.400000000000006,1.5200004577636719,30.227273613953486,24.083373785734118,0.7087661156255027,1.7072564639110226,4.073953552995185,5.315262662742427,45.92489799785545,0.719999313354494,-1.1823358597075249,-1.4129999160766609,-3.5004772539978433,0.6744774218445215,-2.456738585037252,-0.36926124711606967,1.0407733594242785,14.999961853027344,-11.380515120896526,1.0437386689605908,6,0.7950000762939453,1.9149999618530273,4.309999942779541,4.865000247955322,1.640000343322754,3,0.1371204322526487,-1.6511594897180757,10.300000190734863,-1.7123289102906698,10.649999618530273,1.1176499187505726,10.210000038146973,0.1371204322526487
1454,2002-06-14,9.81999969482422,10.18000030517578,9.710000038146973,10.100000381469727,38647272.0,-0.03819787873316538,1.1363622570842835,0.7368436903169414,19.347317740943396,22.667082829276836,0.8722554746719897,1.920042790756888,4.330325507836855,5.633530701903444,47.46492649701636,0.5,-1.2787147993903396,-1.6280002593994123,-3.703264077169168,0.44726355837034326,-2.66563216828429,-0.5903683505145345,1.2402500262743015,8.148120414417424,-15.950909743480178,1.0376319088848782,6,0.7100005149841291,2.130000114440916,4.5525002479553205,5.255000591278074,1.8400001525878888,4,0.23625261920540863,-1.400000000000006,10.210000038146973,-1.6511594897180757,10.300000190734863,-1.7123289102906698,10.649999618530273,0.23625261920540863
1455,2002-06-17,10.539999961853027,10.59000015258789,9.989999771118164,10.050000190734863,24464826.0,0.07331978507171377,1.033899072188278,-1.7499948910429877,30.938126146169893,24.061492815985734,0.0019651355071541587,1.037433325524102,3.4926243153538152,4.855475652513313,48.59751345099156,0.7700004577636701,-1.328836627678104,-0.7710000038146969,-2.693157807069511,1.1511577994401172,-1.732078905442103,0.19007889781270926,0.2799997329711932,61.48145845725209,40.735839717722655,0.9610789016274068,6,-0.039999961853027344,1.4099998474121094,3.752500057220459,4.455000400543213,-0.06000041961669922,0,-0.02277037684884109,1.1363622570842835,9.81999969482422,-1.400000000000006,10.210000038146973,-1.6511594897180757,10.300000190734863,-0.02277037684884109
1456,2002-06-18,10.399999618530273,10.6899995803833,10.25,10.5600004196167,17399460.0,-0.013282765069207891,1.0952404740225385,-0.3265323996403284,31.762292038462775,25.534734113812007,0.050030823801847646,1.017753344987181,3.518607272575437,4.945917349844521,49.62027094937198,0.4399995803833008,-1.417341609070153,-0.77650032043457,-2.544821276755332,0.9918206358861923,-1.660660798594952,0.10766015772581206,-0.6899995803833008,62.16214358559306,42.44065456178334,0.8841604781603813,6,-0.0149993896484375,1.5500001907348633,3.7875003814697266,4.595000743865967,1.6000003814697266,1,0.05096160635440539,1.033899072188278,10.539999961853027,1.1363622570842835,9.81999969482422,-1.400000000000006,10.210000038146973,0.05096160635440539
1457,2002-06-19,9.859999656677246,10.229999542236328,9.859999656677246,10.15999984741211,22358312.0,-0.0519230751596258,-1.4666643354642643,1.874991804402377,32.97872210908895,26.981796072842663,0.49819530823448765,1.4269274570495671,3.9346747252126093,5.432076792996657,50.15681327345052,0.5399999618530273,-1.448301133224133,-1.1870002746582031,-2.9419344498078495,0.5679339004914432,-2.0644673622330263,-0.30953318708337996,-0.1303996276855468,13.513483326588856,-8.137600703662661,0.8774670875748228,6,0.5250005722045898,2.0900001525878906,4.327500343322754,5.135000705718994,2.130000114440918,2,0.2170385819307341,1.0952404740225385,10.399999618530273,1.033899072188278,10.539999961853027,1.1363622570842835,9.81999969482422,0.2170385819307341
1458,2002-06-20,9.34000015258789,10.06999969482422,9.199999809265137,9.850000381469727,30924771.0,-0.052738288255132826,-1.2025288033453452,1.6999996821087633,24.01656036719025,27.491156315418852,0.9101043325861191,1.8155487082657071,4.338585376942653,5.887799528233444,50.63882503567591,0.8699998855590838,-1.3865209826210076,-1.5644998073577874,-3.3900665695767422,0.2610669548611675,-2.477283188467265,-0.6517164262483099,1.3499994277954102,9.395997639495691,-9.639190571316925,0.9127833811094775,6,0.7899999618530273,2.354999542236328,4.677499771118164,5.65500020980835,2.559999465942383,3,0.34903642137292334,-1.4666643354642643,9.859999656677246,1.0952404740225385,10.399999618530273,1.033899072188278,10.539999961853027,0.34903642137292334
1459,2002-06-21,9.050000190734863,9.710000038146973,8.930000305175781,9.220000267028807,74833000.0,-0.03104924594382108,-2.804878162245648,0.3333333333333299,24.318657610291822,28.071149768718968,1.0906170194142248,1.9785917673759208,4.4951275203591,6.119167409511853,51.212439883290514,0.7799997329711914,-1.3195023731148918,-1.709499788284301,-3.6429121567183884,0.22391258014978632,-2.6762059725013447,-0.7427936040672574,1.6101993942260737,6.818178123677521,-12.971260440210399,0.9667061842170441,6,0.945000171661377,2.4600000381469727,4.994999647140503,5.945000171661377,3.429999351501465,4,0.30939227974839434,-1.2025288033453452,9.34000015258789,-1.4666643354642643,9.859999656677246,1.0952404740225385,10.399999618530273,0.30939227974839434
1460,2002-06-24,8.680000305175781,9.5,8.359999656677246,9.279999732971193,34374140.0,-0.04088396439349007,1.1923084329571516,3.529406814841457,24.89270140333383,27.523602609422255,1.3642257046220543,2.1625460842227326,4.722684287325318,6.439444450007873,51.943625041111176,1.140000343322754,-1.2768846937524643,-1.8909996986389164,-3.865136711421341,0.08313731414350833,-2.8780682050301287,-0.903931192247704,1.9109913085937489,13.733933861660736,-7.228521919672206,0.9870685063912124,6,0.9099993705749512,2.284999370574951,5.364999532699585,6.315000057220459,3.559999465942383,0,0.3433179075419375,-2.804878162245648,9.050000190734863,-1.2025288033453452,9.34000015258789,-1.4666643354642643,9.859999656677246,0.3433179075419375
1461,2002-06-25,9.050000190734863,9.380000114440918,8.739999771118164,8.920000076293945,28557116.0,0.042626713427470264,-1.6122424353302724,-0.21666706403134348,31.9415459243057,27.824799661526676,0.8307614855726175,1.607166770518539,4.182267280865055,6.021049119470291,52.714324353425134,0.6999998092651367,-1.209796317115103,-1.3509998321533203,-3.2269742895085916,0.5249746252019509,-2.288987060830955,-0.4130126034756856,1.4071319056091305,36.89842653927889,12.999221478094782,0.9379872286776355,6,0.5399994850158691,1.8949995040893555,4.994999647140503,5.945000171661377,2.5699996948242188,1,0.15801097473627213,1.1923084329571516,8.680000305175781,-2.804878162245648,9.050000190734863,-1.2025288033453452,9.34000015258789,0.15801097473627213
1462,2002-06-26,8.590000152587889,8.899999618530273,8.140000343322754,8.260000228881836,41208624.0,-0.050828732425653333,-1.6666655512575124,2.5384587169423622,29.94128837116331,27.793023523438876,1.142874719491246,1.8808553316854333,4.4700837076090245,6.43970648017857,53.19465130918702,0.9099998474121094,-1.130853934332471,-1.6314998626708999,-3.4775228569483208,0.21452313160652103,-2.554511359809611,-0.7084883655321885,1.7413039973761002,23.31606012795041,-2.406273869532061,0.9230114971387108,6,0.8249998092651385,1.8949999809265154,5.454999685287477,6.405000209808351,2.4600000381469744,2,0.3969731998648205,-1.6122424353302724,9.050000190734863,1.1923084329571516,8.680000305175781,-2.804878162245648,9.050000190734863,0.3969731998648205
1463,2002-06-27,8.949999809265137,9.130000114440918,8.560000419616701,8.949999809265137,27438500.0,0.041909156028220984,2.166659602424438,0.0,35.593218816951406,29.598123642995322,0.6541376417270826,1.3946770222767952,3.938211227331635,6.036844380778138,53.26418353997329,0.569999694824217,-1.14819109175912,-1.1460001945495613,-2.9787364096893665,0.686736020590244,-2.062368302119463,-0.22963208697965953,1.2060000361675538,51.59233269998008,24.376879539856063,0.9163681075699026,6,0.4650001525878906,1.4850001335144043,5.049999952316284,5.889999866485596,1.8500003814697266,3,0.3396648074456925,-1.6666655512575124,8.590000152587889,-1.6122424353302724,9.050000190734863,1.1923084329571516,8.680000305175781,0.3396648074456925
1464,2002-06-28,9.5,9.56999969482422,8.949999809265137,9.079999923706056,28430600.0,0.06145253658726313,1.2142874172771814,100.0,43.64937263063506,31.010484363491454,0.060314655495778524,0.6952390157596415,3.214672328688936,5.454728397974989,53.02681913536242,0.6199998855590838,-1.1266245408330828,-0.4784999847412106,-2.1301309651227776,1.1731309956403564,-1.3043154749319932,0.347315505449572,0.4947198852638959,95.10491422595945,63.19474386397482,0.8258154901907834,6,-0.08500003814697266,0.880000114440918,4.299999952316284,5.154999732971191,0.75,4,0.2526315387926603,2.166659602424438,8.949999809265137,-1.6666655512575124,8.590000152587889,-1.6122424353302724,9.050000190734863,0.2526315387926603
1465,2002-07-01,10.15999984741211,10.3100004196167,9.270000457763672,9.300000190734863,34597443.0,0.0694736681486432,-1.260871638424404,2.0476178582295352,45.783134112227614,32.56835570502088,-0.7367320772088632,-0.07409653007444206,2.396508260227696,4.750636441021204,52.227101248984354,1.0399999618530273,-1.0943511121566427,0.24849987030029297,-1.244335872503342,1.741335613103928,-0.4979180011015245,0.9949177417021104,-2.0199995040893555,93.08753147784356,60.59741897113241,0.746417871401817,7,-0.9349994659423828,0.1550002098083496,3.549999952316284,4.494999885559082,1.0900001525878906,0,0.22834643008534639,1.2142874172771814,9.5,2.166659602424438,8.949999809265137,-1.6666655512575124,8.590000152587889,0.22834643008534639
1466,2002-07-02,9.529999732971193,10.279999732971193,9.5,9.899999618530273,34684488.0,-0.06200788621088271,-2.627911206133696,-0.43023259682293047,43.678157319614634,33.75718183952373,-0.2716907871611003,0.462252945584785,2.8632429426818966,5.336105846308863,51.062497729268266,0.7799997329711932,-0.9925948066587633,-0.3070002079009999,-1.713108472722178,1.099108056920178,-1.010054340311589,0.3960539245095891,-1.346599388122561,64.05526916028327,29.23165112575608,0.703054132410589,7,-0.3049993515014666,0.7650003433227521,4.155000448226927,5.124999999999998,0.9700002670288068,1,0.28436517461497,-1.260871638424404,10.15999984741211,1.2142874172771814,9.5,2.166659602424438,8.949999809265137,0.28436517461497
1467,2002-07-03,9.109999656677246,9.829999923706056,8.979999542236328,9.609999656677246,26596492.0,-0.04407136286067892,-1.2368424354827017,1.3513517693241606,41.433018937713776,35.69234390291523,0.03434552456316098,0.7912960722066238,3.1236590277387872,5.708521173799003,49.91026915179012,0.8500003814697283,-1.0026261422262621,-0.6435002803802483,-2.0116533144084343,0.7246527536479377,-1.3275767973943413,0.04057623663384469,-0.8840673103332524,31.42852783203118,-5.658817029952068,0.6840765170140931,7,0.11500072479248047,1.1550006866455078,4.567500352859497,5.545000076293945,2.260000228881836,2,0.27552144055703787,-2.627911206133696,9.529999732971193,-1.260871638424404,10.15999984741211,1.2142874172771814,9.5,0.27552144055703787
1468,2002-07-04,9.600000381469727,9.6899995803833,9.15999984741211,9.4399995803833,17912980.0,0.05378712878801606,2.1176528336816123,-0.32000160217285156,48.312888819719866,38.35836959285168,-0.4636537844367421,0.23124216108833906,2.49453110534356,5.172184245207184,48.55580563003149,0.5799999237060547,-1.0061907102654306,-0.10149955749511719,-1.4053280971345732,1.2023289821443388,-0.7534138273148443,0.5504147123246099,-1.3323866736602792,47.79413827149413,6.7551058764966,0.6519142698197277,7,-0.375,0.5349998474121094,3.9424996376037598,5.054999351501465,1.9499998092651385,3,0.1510416407965962,-1.2368424354827017,9.109999656677246,-2.627911206133696,9.529999732971193,-1.260871638424404,10.15999984741211,0.1510416407965962
1469,2002-07-05,10.800000190734863,10.800000190734863,9.770000457763672,9.770000457763672,34000432.0,0.12499997516473238,1.0,6.437466100028014,51.85714449201311,41.35441882492716,-1.552581101809304,-0.9945456723567432,1.192270042702944,3.942095713438732,46.27661912843604,1.1999998092651367,-0.9542325942835852,1.0825002193450928,-0.2685518649514833,2.433552303641669,0.40697417719680473,1.7580262614933808,-2.491538748689271,100.0,59.00436232039479,0.6755260421482883,7,-1.3299999237060547,-0.7249999046325684,2.34999942779541,3.6949992179870605,0.3599996566772461,4,0.0,2.1176528336816123,9.600000381469727,-1.2368424354827017,9.109999656677246,-2.627911206133696,9.529999732971193,0.0
1470,2002-07-08,10.600000381469727,11.18000030517578,10.449999809265137,10.649999618530273,25824470.0,-0.018518500530834592,-3.1714268587092067,-0.048542961187297055,51.41643610530186,43.51829551170451,-1.1751694617429145,-0.8051082436580899,1.2733257641090443,4.107664252770107,44.091708023318155,0.7300004959106428,-0.8067917035504664,0.8630003929138184,-0.5286301451269182,2.254630930954555,0.16718512389345008,1.5588156619341866,-2.191877389476563,73.63637624692879,33.859202485634164,0.6958152690203682,7,-0.940000057220459,-0.5550003051757812,2.4449994564056396,3.8949990272521973,0.25,0,-0.03301890272396368,1.0,10.800000190734863,2.1176528336816123,9.600000381469727,-1.2368424354827017,9.109999656677246,-0.03301890272396368
1471,2002-07-09,11.31999969482422,11.649999618530273,10.329999923706056,10.630000114440918,55509608.0,0.06792446107956307,-1.0465112152842238,-13.800202182040167,60.08287483852408,46.867360674744596,-1.7202047176149637,-1.5519062310460026,0.45448115089627095,3.359465958756525,42.50797171563518,1.319999694824217,-0.6124104747161674,1.5494997024536143,0.03821627269589101,3.0607831322113377,0.7938579875747536,2.305141417332475,-2.7455640640400993,87.64045264882148,42.70115183993137,0.7556417148788614,7,-1.2149996757507342,-1.4249997138977069,1.3875002861022931,3.1599998474121076,-0.899999618530277,1,-0.006183718790754522,-3.1714268587092067,10.600000381469727,1.0,10.800000190734863,2.1176528336816123,9.600000381469727,-0.006183718790754522
1472,2002-07-10,11.149999618530273,11.829999923706055,11.0600004196167,11.399999618530273,44066464.0,-0.015017674989132312,-2.58140638653673,-0.362319060920475,63.13497551728184,49.9275558636702,-1.2838954589132694,-1.3860234070537096,0.5216225356351814,3.495840768297498,40.91245479504732,0.7699995040893555,-0.3844861206468444,1.3369996547698975,-0.28101845918637025,2.955017768726165,0.5279905977917636,2.1460087117480313,-2.32951886872646,74.53182450392863,24.05982291847195,0.8090090569781342,7,-0.7599997520446777,-1.1649994850158691,1.2775001525878906,3.0749998092651367,-0.5,2,-0.05829593190748039,-1.0465112152842238,11.31999969482422,-3.1714268587092067,10.600000381469727,1.0,10.800000190734863,-0.05829593190748039
1473,2002-07-11,11.609999656677244,11.75,10.989999771118164,11.0,35459488.0,0.04125561021387769,-1.4126987010352663,-2.4399986267089773,68.13030920393041,52.64765992736969,-1.4828295589309661,-1.8295639255510547,-0.005129013300006591,2.9983217773457636,39.113770673309205,0.7600002288818359,-0.19314708296323602,1.726999711990354,-0.07411201030295089,3.528111434283659,0.8264438508437006,2.6275555731370073,-2.488566989483207,89.32037261824398,31.94977443577902,0.9005558611466525,7,-1.204999923706053,-1.62499952316284,0.6100003719329852,2.539999961853029,-0.6099996566772443,3,-0.02067181552241748,-2.58140638653673,11.149999618530273,-1.0465112152842238,11.31999969482422,-3.1714268587092067,10.600000381469727,-0.02067181552241748
1474,2002-07-12,12.140000343322756,12.399999618530273,11.75,12.0,38751254.0,0.045650361956788954,-1.031247718260916,0.22950888871865543,73.96121821454473,55.77855816096048,-1.7868729933426692,-2.294483641275235,-0.5674399381291817,2.4446801825012408,37.18626876047269,0.7899999618530291,0.08649125786485001,2.141000366210939,0.0772797639784848,4.204720968443393,1.1091400650947119,3.172860667327166,-2.747710950477517,87.43964668895293,23.53519752113894,1.0318603011162273,7,-1.450000762939455,-1.870000362396242,-0.07250022888183771,1.8899993896484357,-0.6100006103515625,4,-0.048599681705314146,-1.4126987010352663,11.609999656677244,-2.58140638653673,11.149999618530273,-1.0465112152842238,11.31999969482422,-0.048599681705314146
1475,2002-07-15,10.300000190734863,11.8100004196167,10.300000190734863,11.75,36689864.0,-0.15156508241780486,-1.082759210357562,-10.35711609593927,57.192174471687494,57.280115622301906,0.08389735470621318,-0.49896791394991524,1.2182028466240986,4.244192050168923,35.99546162913939,1.8400001525878924,0.283939167954145,0.3130002021789551,-1.7402395018255845,2.3662399061834947,-0.7136196498233147,1.3396200541812249,-0.5467855708074207,0.0,-64.53958777690636,1.0266198520022698,7,0.3899993896484375,-0.03000020980834961,1.3899998664855957,3.5049996376037598,1.559999465942381,0,0.08349511075260363,-1.031247718260916,12.140000343322756,-1.4126987010352663,11.609999656677244,-2.58140638653673,11.149999618530273,0.08349511075260363
1476,2002-07-16,10.93000030517578,11.449999809265135,10.5,10.890000343322754,41160572.0,0.061165058521806426,-1.3170708730648815,-0.027586184217015617,63.20541755862835,59.699271024625745,-0.3650133369044575,-1.145980874604442,0.5403676761385974,3.5740819492586855,34.9509924544111,1.1499996185302717,0.41933290718819904,0.9165002822875952,-1.1725515780130724,3.005552142588262,-0.12802564786273862,1.961026212437929,-0.8591714854159971,30.000013623922435,-38.11187340097202,1.0445259301503333,7,-0.15000057220458807,-0.6600003242492658,0.7449998855590838,2.8749995231628436,0.8099994659423846,1,-0.007319297481462095,-1.082759210357562,10.300000190734863,-1.031247718260916,12.140000343322756,-1.4126987010352663,11.609999656677244,-0.007319297481462095
1477,2002-07-17,12.0,12.350000381469727,10.670000076293944,10.699999809265137,45649220.0,0.0978956692542392,-1.4705893077655017,32.500035762822414,65.93521412777221,61.657307169964895,-1.097353593915674,-2.1580828576017588,-0.5927773120760342,2.4608454647297506,33.33522159860719,1.680000305175783,0.5288227137550532,1.8794999599456794,-0.38804188923762695,4.147041809128986,0.7457290353540262,3.0132708845373326,-1.6999998092651367,80.95239392754524,10.306786024052386,1.133770924591653,7,-0.9149999618530273,-1.7300000190734863,-0.3899998664855957,1.804999828338623,-0.30000019073486506,2,-0.131666660308838,-1.3170708730648815,10.93000030517578,-1.082759210357562,10.300000190734863,-1.031247718260916,12.140000343322756,-0.131666660308838
1478,2002-07-18,12.600000381469727,12.989999771118164,11.9399995803833,12.020000457763672,46708324.0,0.050000031789143806,-1.837831916571729,0.44615372200691195,66.11226668934864,63.24120963633551,-1.3712536974406024,-2.6365046769050657,-1.2396143377387965,1.8187422468275685,31.33141659985195,1.0500001907348633,0.7326095655525435,2.316500329971314,-0.17266167121309195,4.80566233115572,1.07191932937911,3.5610813305635176,-2.1000003814697266,85.50187916412737,17.208704393554385,1.2445810005922031,7,-0.9550004005432129,-2.0350003242492676,-1.0200002193450928,1.2049994468688965,-0.9000005722045916,3,-0.15476196062717862,-1.4705893077655017,12.0,-1.3170708730648815,10.93000030517578,-1.082759210357562,10.300000190734863,-0.15476196062717862
1479,2002-07-19,11.850000381469727,12.56999969482422,11.850000381469727,12.239999771118164,31171520.0,-0.05952380772170396,-2.6923099495285507,-0.6724128292232158,58.70237055321158,64.05075790832548,-0.5103127122412268,-1.7560118136672802,-0.5155056987059297,2.5188169938875404,28.99625793983731,0.75,0.993052447923807,1.4265003204345703,-1.0854105394302298,3.9384111802993704,0.17054489050217114,2.6824557503669695,-1.180000305175783,57.620833922732515,-7.224716202718156,1.2559554299323998,7,-0.2050004005432129,-1.2850003242492676,-0.2850003242492676,1.9549994468688965,-0.15000057220459162,4,-0.0717299876883466,-1.837831916571729,12.600000381469727,-1.4705893077655017,12.0,-1.3170708730648815,10.93000030517578,-0.0717299876883466
1480,2002-07-22,11.65999984741211,12.279999732971193,11.270000457763672,11.630000114440918,31086752.0,-0.016033799826262296,-1.6933348253057212,-0.07692251261786455,61.48867200717342,64.20695759373096,-0.17225304708400913,-1.4032559149268486,-0.36864523054251563,2.650574376458575,25.95228555055602,1.0099992752075213,1.180146020691808,1.087499809265136,-1.341109377166621,3.516108995696893,-0.12680478395074246,2.3018044024810145,-0.6651998138427757,46.58634353573445,-17.600773366979006,1.2143045932158787,7,-0.014999866485595703,-1.0949997901916504,-0.4199998378753662,1.9699997901916504,0.03999996185302557,0,-0.011149238091093916,-2.6923099495285507,11.850000381469727,-1.837831916571729,12.600000381469727,-1.4705893077655017,12.0,-0.011149238091093916
1481,2002-07-23,10.479999542236328,12.06999969482422,10.420000076293944,11.890000343322756,31994432.0,-0.10120071360358363,-1.1568626228790868,-47.000445051975774,56.82950977820276,63.50635028938885,0.9790166644498512,-0.11660927302849089,0.7362053712278982,3.769828427992671,22.941412796219502,1.649999618530277,1.2308290543322489,-0.16400046348571706,-2.485727720059433,2.157726793087999,-1.3248640917725751,0.996863164801141,2.510000228881836,2.3346098469668632,-63.270011319554065,1.1608636282868579,7,1.1650004386901855,0.08500051498413086,0.7450003623962402,3.1500000953674316,1.2200002670288068,1,0.131679405984634,-1.6933348253057212,11.65999984741211,-2.6923099495285507,11.850000381469727,-1.837831916571729,12.600000381469727,0.131679405984634
1482,2002-07-24,12.0,12.0,9.93000030517578,10.300000190734863,42647776.0,0.14503821795390248,1.4352940318493619,-1.205672938593553,60.84990651233584,62.69741665698944,-0.45564764608233865,-1.4419731334990686,-0.8670101167347397,2.1904378583091244,19.567382534866802,2.0699996948242205,1.3444151107734061,1.1855000019073483,-0.9978291097184684,3.368829113533165,0.09383544609443994,2.2771645577202566,0.938599777221679,67.64706065681371,-0.20177264634925507,1.0916645558129083,7,-0.5399999618530273,-1.434999942779541,-0.8324999809265137,1.6299996376037598,-0.6800003051757795,2,-0.021666685740152958,-1.1568626228790868,10.479999542236328,-1.6933348253057212,11.65999984741211,-2.6923099495285507,11.850000381469727,-0.021666685740152958
1483,2002-07-25,11.989999771118164,12.489999771118164,11.5600004196167,12.350000381469727,38635300.0,-0.0008333524068196985,1.9062507450587702,-0.2117650886720869,56.02836557354224,60.70487747465583,-0.4314470466568814,-1.2569930068111113,-0.9333526125320475,2.1373531174972094,16.32275041768942,0.9299993515014648,1.3325641531622612,1.023499774932862,-1.0328770756307932,3.0798766254965173,-0.004688650348965595,2.0516882002146897,0.8282560272216788,78.0303008409675,13.659788267376811,1.0281884252818274,7,-0.5299997329711914,-1.424999713897705,-0.8224997520446777,1.6399998664855957,-0.5500001907348633,3,-0.024186819632106116,1.4352940318493619,12.0,-1.1568626228790868,10.479999542236328,-1.6933348253057212,11.65999984741211,-0.024186819632106116
1484,2002-07-26,11.899999618530273,12.18000030517578,11.25,11.75,24133872.0,-0.007506268082230094,1.6197155099464144,-0.416664900606112,56.659830699394874,60.64572816662332,-0.42361928097819046,-1.0308227118582085,-0.9065184111591922,2.157196674850077,13.88831812145644,0.9300003051757795,1.311971763520777,0.8134996414184563,-1.1610253097078118,2.7880245925447245,-0.17376283414467864,1.8007621169815913,0.8027259600830075,76.9531142315805,13.186479821288216,0.9872624755631342,7,-0.4399995803833008,-1.3349995613098145,-0.9874997138977051,1.4749999046325684,-1.0,4,-0.016806707199696458,1.9062507450587702,11.989999771118164,1.4352940318493619,12.0,-1.1568626228790868,10.479999542236328,-0.016806707199696458
1485,2002-07-29,12.479999542236328,12.5,12.15999984741211,12.239999771118164,24352850.0,0.04873949094947028,1.4285665628980728,1.6000025431379779,56.02910351467547,59.84835993951745,-0.7396482507753177,-1.50527879701432,-1.542957465758084,1.5183228280328755,12.50917381607555,0.6000003814697266,1.2251491405332988,1.2774995803833011,-0.7399701916938994,3.2949693524605017,0.26876469434469996,2.2862344664219023,0.11181702543945349,99.22177197904143,36.885651832479915,1.0087348860386005,7,-1.0199995040893555,-1.9149994850158691,-1.72749924659729,0.7600002288818359,-2.359999656677246,0,-0.06249998089594666,1.6197155099464144,11.899999618530273,1.9062507450587702,11.989999771118164,1.4352940318493619,12.0,-0.06249998089594666
1486,2002-07-30,12.239999771118164,12.43000030517578,11.859999656677244,12.3100004196167,21403874.0,-0.01923075159625831,2.6774185609382104,-0.2916696469017476,55.62435437544485,58.70270885592552,-0.32886713899355335,-1.1086857161389272,-1.3572241049770835,1.7040019179234065,11.15140401783174,0.6199998855590838,1.031434150375155,0.9019998073577877,-1.003411830123973,2.8074114448395484,-0.05070601138309172,1.8547056260986672,0.26000022888183594,89.88325837526533,27.888142648548822,0.9527058187408801,7,-0.7799997329711914,-1.674999713897705,-1.9625000953674316,0.7149996757507324,-2.210000038146971,1,-0.04411764476721869,1.4285665628980728,12.479999542236328,1.6197155099464144,11.899999618530273,1.9062507450587702,11.989999771118164,-0.04411764476721869
1487,2002-07-31,11.619999885559082,12.199999809265135,11.470000267028807,12.0600004196167,28859000.0,-0.05065358636869022,1.0277784400522503,6.2856636830560895,50.05076257136098,56.918097287260224,0.2587739558219315,-0.3067274368897621,-0.7791816578482695,2.2634486629482264,9.37049963846593,0.7699995040893572,1.098448734390976,0.15649991035461497,-1.435972691691715,1.748972512400945,-0.6397363906685491,0.9527362113777791,0.880000114440918,29.599990844726566,-27.74323731361427,0.7962363010231647,7,-0.36999988555908203,-1.054999828338623,-1.3525002002716064,1.3349995613098145,-1.9700002670288086,2,0.00688467508553714,2.6774185609382104,12.239999771118164,1.4285665628980728,12.479999542236328,1.6197155099464144,11.899999618530273,0.00688467508553714
1488,2002-08-01,11.050000190734863,11.899999618530273,10.760000228881836,11.649999618530273,21169896.0,-0.04905333050240335,1.0727272412008326,1.3636334080377308,44.48938316661874,55.33887646652768,0.6546249276832761,0.3978715024999602,-0.2502460523334218,2.768965949377378,7.696160326322117,1.1399993896484375,1.0442463128205368,-0.4859997749328606,-1.8346114632480859,0.8626119133823646,-1.1603056190904741,0.1883060692247529,1.3800001144409162,16.666666666666664,-35.34652317871869,0.6743058441576127,8,0.16499996185302734,-0.27500009536743164,-1.1000001430511475,1.794999599456787,-0.35000038146972656,3,0.02443434383971721,1.0277784400522503,11.619999885559082,2.6774185609382104,12.239999771118164,1.4285665628980728,12.479999542236328,0.02443434383971721
1489,2002-08-02,10.800000190734863,11.239999771118164,10.640000343322754,10.949999809265137,17862393.0,-0.022624433998618243,-1.5531927845301625,0.24999960263532253,53.01204777746806,54.397029329893755,0.8269854655702549,0.6828832835348742,-0.03732472236563211,2.9504590937857724,7.701458541438944,0.5999994277954102,0.855409836731571,-0.7359997749328606,-2.084611463248086,0.6126119133823646,-1.4103056190904741,-0.0616939307752471,1.5300001144409165,8.602143921786386,-47.925314232817584,0.6743058441576127,8,0.41499996185302734,0.1699995994567871,-0.8750002384185791,2.044999599456787,-0.5,4,0.059259201698670605,1.0727272412008326,11.050000190734863,1.0277784400522503,11.619999885559082,2.6774185609382104,12.239999771118164,0.059259201698670605
1490,2002-08-05,10.25,10.90999984741211,10.25,10.800000190734863,15461459.0,-0.05092594268717687,-1.399998612837839,3.666677263074908,45.863745716587545,53.17861110082539,1.2917890389019888,1.2704547594850855,0.4523223056644632,3.42757968409723,8.311875011440685,0.6599998474121094,0.5894972681577801,-1.268499946594238,-2.6760476262252286,0.13904773303675277,-1.9722737864097333,-0.5647261067787426,1.9840003051757797,0.0,-57.409296459516405,0.7037738398154956,8,0.9650001525878906,0.7349996566772461,-0.35249996185302734,2.565000057220459,0.2700004577636719,0,0.0634145969297828,-1.5531927845301625,10.800000190734863,1.0727272412008326,11.050000190734863,1.0277784400522503,11.619999885559082,0.0634145969297828
1491,2002-08-06,11.25,11.34000015258789,10.0,10.199999809265137,25690255.0,0.09756097560975618,1.178861158256374,-1.9090905938267817,45.3987738675968,51.46181858474328,0.4609766409094451,0.2792594484792055,-0.5976551211448822,2.364405634539846,9.287301921758248,1.3400001525878906,0.4773224683732522,-0.264999961853027,-1.6749719367942895,1.1449720130882355,-0.9699859493236573,0.43998602561760336,0.89184030517578,56.818186744185994,2.2883320054463496,0.7049859874706312,8,0.0,-0.2650003433227539,-1.4799997806549072,1.384999752044676,-0.3599996566772461,1,-0.10044445461697049,-1.399998612837839,10.25,-1.5531927845301625,10.800000190734863,1.0727272412008326,11.050000190734863,-0.10044445461697049
1492,2002-08-07,10.5,11.460000038146973,10.25,11.3100004196167,24158360.0,-0.06666666666666665,1.1801809232429405,-0.7714288309317396,37.349397036624076,49.38637763619681,1.0905036197885796,1.0309222119083454,0.10132618295232731,3.0486240823595487,10.05284349151054,1.2100000381469727,0.3257525265244965,-0.982499980926514,-2.456411661834121,0.4914116999810929,-1.7194558213803166,-0.24554414047271145,1.5533667051757796,26.31579475719949,-23.292651803084432,0.7369558404538031,8,0.75,0.4849996566772461,-0.7399997711181641,2.085000514984131,0.029999732971193183,2,-0.04476193019321972,1.178861158256374,11.25,-1.399998612837839,10.25,-1.5531927845301625,10.800000190734863,-0.04476193019321972
1493,2002-08-08,11.369999885559082,11.369999885559082,10.770000457763672,10.880000114440918,21755108.0,0.08285713195800781,1.448978400239781,-0.6049376756496462,47.149641109292986,48.32968990396327,0.13779898891136177,0.149695196029489,-0.7874235070176834,2.114040412730951,10.94821233166867,0.869999885559082,0.3293929271675644,-0.10050010681152344,-1.5739489371651558,1.372948723542109,-0.8372245219883396,0.6362243083652928,0.5984321636166978,93.83560614819444,43.371827180122395,0.7367244151768159,8,-0.11999988555908203,-0.2950000762939453,-1.6249995231628418,1.200000286102295,-0.8999996185302752,3,-0.15127531084792378,1.1801809232429405,10.5,1.178861158256374,11.25,-1.399998612837839,10.25,-0.15127531084792378
1494,2002-08-09,11.550000190734865,11.550000190734865,11.020000457763672,11.460000038146973,15957194.0,0.015831161564425322,10.777751875555884,0.18367386658674326,49.34601875030122,47.58712493014391,-0.10847737799333856,-0.08092167740297818,-0.9970413779782294,1.8650571862578271,11.061161470943636,0.5299997329711932,0.15838423874265217,0.10900020599365412,-1.3312613906431405,1.5492618026304488,-0.6111305923247432,0.8291310043120514,0.3368945886809147,100.0,47.0197221232028,0.720130798318397,8,-0.33500003814697443,-0.1700000762939471,-1.8699998855590838,0.7999997138977051,-1.2500000000000018,4,-0.07359310540545083,1.448978400239781,11.369999885559082,1.1801809232429405,10.5,1.178861158256374,11.25,-0.07359310540545083
1495,2002-08-12,11.15999984741211,11.539999961853027,11.119999885559082,11.3100004196167,10773206.0,-0.03376626293353702,-2.652166701911076,-1.666670198787743,54.461943768264675,47.457968196012786,0.08335577146704942,0.39717450318993386,-0.6305178038680186,2.1856611884302524,11.34837256986759,0.430000305175783,0.04429392126624876,-0.32400012016296387,-1.6690322695599225,1.0210320292339947,-0.996516194861444,0.3485159545355163,0.6486191530340708,74.83869062378282,14.813767018570381,0.6725160746984795,8,-0.059999942779541016,0.3000001907348633,-1.3874995708465576,0.9850001335144043,-0.9799995422363299,0,-0.07706090218958839,10.777751875555884,11.550000190734865,1.448978400239781,11.369999885559082,1.1801809232429405,10.5,-0.07706090218958839
1496,2002-08-13,10.850000381469727,11.390000343322756,10.699999809265137,11.220000267028807,17290008.0,-0.0277777303029505,-1.059699920432375,2.4666564941794182,41.02964394769402,46.45562168227201,0.1960671809637784,0.7387493382206536,-0.33260718077076845,2.4196056937669006,11.795850217818112,0.690000534057619,-0.0866419490645054,-0.6299995899200432,-1.982424265801555,0.7224250859614685,-1.306211927860799,0.046212748020712624,0.8834738711656378,46.15386872601595,-12.373734839072554,0.6762123379407556,8,0.09999942779541016,0.6099996566772461,-0.9975001811981201,1.1050000190734863,-0.8800001144409197,1,-0.03041473844274223,-2.652166701911076,11.15999984741211,10.777751875555884,11.550000190734865,1.448978400239781,11.369999885559082,-0.03041473844274223
1497,2002-08-14,10.420000076293944,10.739999771118164,10.199999809265137,10.649999618530273,24207788.0,-0.03963136313895099,1.6341471357195358,0.6216205766896228,38.50659068549216,45.790866962146836,0.4894136929122368,1.1007466867404787,0.08779551912278727,2.7693204621621614,12.909117790430752,0.6500005722045898,-0.27668946584453025,-0.9809998989105235,-2.3889756129344804,0.4269758151134333,-1.684987755922501,-0.277012041898546,1.2413352184430373,16.29631147135642,-38.121708512475735,0.7039878570119784,8,0.3550000190734881,1.0399999618530291,-0.42000007629394354,1.240000247955324,-1.02000045776367,2,0.04510559151511773,-1.059699920432375,10.850000381469727,-2.652166701911076,11.15999984741211,10.777751875555884,11.550000190734865,0.04510559151511773
1498,2002-08-15,10.649999618530273,11.050000190734863,10.609999656677246,10.789999961853027,17365095.0,0.022072892567399416,-3.0,0.6086983563597718,41.032997681900746,44.459861395972695,0.21982392830929953,0.7559241554898435,-0.14481360617263306,2.4593980694949575,13.321624216915396,0.6300001144409197,-0.45599789383783396,-0.6535003185272217,-1.9795672031080258,0.6725665660535824,-1.3165337608176237,0.009533123763180384,0.9420822766242587,33.33330978582596,-17.480937483044855,0.6630334422904016,8,0.1250004768371582,0.8100004196166992,-0.46249961853027344,1.0100007057189941,-1.0399999618530273,3,-0.011267595291767796,1.6341471357195358,10.420000076293944,-1.059699920432375,10.850000381469727,-2.652166701911076,11.15999984741211,-0.011267595291767796
1499,2002-08-16,11.0,11.0600004196167,10.619999885559082,10.829999923706056,16303548.0,0.03286388676115526,2.034476861961011,-1.2142832814490239,39.02077453638552,43.69953126483912,-0.11043658635908749,0.35729764655006946,-0.4882522464379466,2.0306986801752736,13.852373900765619,0.4400005340576172,-0.5253917209455103,-0.2609999179840088,-1.5676612327730926,1.045661396805075,-0.9143305753785516,0.392330739410534,0.5255986315553827,59.70149997295551,14.390411615269471,0.653330657394542,8,-0.22499990463256836,0.46000003814697266,-0.8050000667572021,0.4500002861022949,-1.880000114440918,4,-0.04818179390647215,-3.0,10.649999618530273,1.6341471357195358,10.420000076293944,-1.059699920432375,10.850000381469727,-0.04818179390647215
1500,2002-08-19,11.529999732971193,11.56999969482422,10.75,10.75,18449200.0,0.04818179390647215,-1.1025640398636045,4.588231664217092,44.95021290813839,43.649691158232635,-0.4914559050588867,-0.1928270768265712,-0.9966920834032358,1.4242828940745103,14.792467541049117,0.8199996948242205,-0.47366000343457415,0.2754998207092303,-1.0240784886488807,1.5750781300673413,-0.3742893339698252,0.9252889753882858,-1.5999994277954137,97.08029451136021,55.03585013173769,0.6497891546790555,8,-0.6449999809265154,-0.06999969482422053,-1.049999952316286,-0.07999944686889826,-2.3800001144409197,0,-0.10667819347116048,2.034476861961011,11.0,-3.0,10.649999618530273,1.6341471357195358,10.420000076293944,-0.10667819347116048
1501,2002-08-20,11.859999656677244,12.020000457763672,11.5,11.600000381469727,24609445.0,0.028620982770917403,-1.2608713680042294,0.33333251822679794,51.780413792791165,45.253137464473426,-0.8111263598412144,-0.43652055896849795,-1.3150376365630354,1.0281113297314164,15.015586436683515,0.5200004577636719,-0.49111768096160446,0.5364997386932355,-0.7361975268979766,1.8091970042844476,-0.09984889410237052,1.1728483714888416,-1.8971993637084967,91.20875032553285,45.62426558943244,0.6363486327956062,8,-0.74999952316284,-0.39999961853027166,-1.379999876022337,-0.694999694824217,-2.1099996566772443,1,-0.1416525632490736,-1.1025640398636045,11.529999732971193,2.034476861961011,11.0,-3.0,10.649999618530273,-0.1416525632490736
1502,2002-08-21,11.739999771118164,12.149999618530273,11.43000030517578,11.850000381469727,35947112.0,-0.010118034488434402,1.0281696951461994,-0.4230804499888155,55.48489335904564,46.179276603334834,-0.5551107362848384,-0.3552097540205654,-1.173254247800056,1.0780152522487505,14.77158991929688,0.719999313354494,-0.3904511683373215,0.42949986457824707,-0.8191871787215845,1.6781869078780787,-0.19484365707166873,1.0538433862281629,-1.694911471557619,73.37663262544687,23.137277894655625,0.6243435216499158,8,-0.565000057220459,-0.2799997329711914,-1.2149999141693115,-0.5749998092651367,-2.119999885559082,2,-0.15076657057896825,-1.2608713680042294,11.859999656677244,-1.1025640398636045,11.529999732971193,2.034476861961011,11.0,-0.15076657057896825
1503,2002-08-22,11.699999809265135,11.90999984741211,11.40999984741211,11.800000190734865,18888076.0,-0.0034071518426630476,2.125002980235081,0.9090893327785037,57.401312745261336,47.07430926944151,-0.5178332352976014,-0.35631845793472827,-1.1085850393294816,1.0469750251720118,15.04320588164585,0.5,-0.3548386103035579,0.40399990081786896,-0.817912055426854,1.625911857062592,-0.2069560773044934,1.0149558789402313,-1.5286168305664063,70.58824262725464,14.459036383660553,0.6109559781223616,8,-0.5250000953674299,-0.2399997711181623,-1.0224997997283918,-0.5349998474121076,-2.3499994277954084,3,-0.19658121608801304,1.0281696951461994,11.739999771118164,-1.2608713680042294,11.859999656677244,-1.1025640398636045,11.529999732971193,-0.19658121608801304
1504,2002-08-23,11.699999809265135,11.699999809265135,11.699999809265135,11.699999809265135,0.0,0.0,1.0,-0.0,63.11030632261956,48.03523844214761,-0.5524099948803958,-0.3921773274902911,-1.070834365990292,0.9758523227805842,15.055981268391388,0.0,-0.1719469698037912,0.4139998912811258,-0.7902449877120219,1.6182447702742735,-0.18812254821544805,1.0161223307776996,-1.4098998321765137,67.85714772282935,4.436797532970445,0.6021224394965742,8,-0.5250000953674299,-0.44999980926513494,-0.5949997901916486,-0.5349998474121076,-3.2799997329711896,4,-0.17863249458626784,2.125002980235081,11.699999809265135,1.0281696951461994,11.739999771118164,-1.2608713680042294,11.859999656677244,-0.17863249458626784
1505,2002-08-26,11.699999809265135,11.699999809265135,11.699999809265135,11.699999809265135,0.0,0.0,1.0,0.0,54.96688560475899,49.58382084848816,-0.5227257971631012,-0.4781227287572829,-1.0555166673447705,0.9091170513856603,15.409885693243835,0.0,-0.1472513713955017,0.45299987792968643,-0.633163630053712,1.5391633859130849,-0.09008187606201368,0.9960816319213865,-1.2983058536900138,39.18919615540233,-24.030821001092683,0.5430817539916994,8,-0.5250000953674299,-0.4849996566772443,-0.5949997901916486,-0.5349998474121076,-2.7399997711181623,0,-0.22051281758679786,1.0,11.699999809265135,2.125002980235081,11.699999809265135,1.0281696951461994,11.739999771118164,-0.22051281758679786
1506,2002-08-27,11.699999809265135,11.699999809265135,11.699999809265135,11.699999809265135,0.0,0.0,1.0,0.0,65.87301447137799,52.62453460247547,-0.43524415430164964,-0.5487891535073448,-1.035369830913572,0.8455363823736679,15.508129840998256,0.0,-0.15914953506689145,0.47999987602233674,-0.5261285293552351,1.4861282813999086,-0.023064326666450086,0.9830640787111236,-1.193407513912705,39.18919615540233,-27.51343263138608,0.503064202688786,8,-0.3200001716613752,-0.4849996566772443,-0.5949997901916486,-0.5349998474121076,-2.229999542236328,1,-0.21794873780387047,1.0,11.699999809265135,1.0,11.699999809265135,2.125002980235081,11.699999809265135,-0.21794873780387047
1507,2002-08-28,11.699999809265135,11.699999809265135,11.699999809265135,11.699999809265135,0.0,0.0,1.0,0.0,55.670102079206714,54.25087953550946,-0.2621497478829671,-0.5718052103516342,-0.9973991341949446,0.7806715597399307,15.265686959080238,0.0,-0.19132355711044902,0.47599987983703507,-0.5374339045914489,1.489433664265519,-0.03071701237720781,0.9827167720512779,-1.0948030745220336,57.99999237060511,-5.0527784549086405,0.5067168922142423,8,-0.3150000572204572,-0.4849996566772443,-0.5949997901916486,-0.5349998474121076,-2.479999542236328,2,-0.16666665308156214,1.0,11.699999809265135,1.0,11.699999809265135,1.0,11.699999809265135,-0.16666665308156214
1508,2002-08-29,11.31999969482422,11.5,10.93000030517578,11.300000190734865,20552444.0,-0.032478642789378065,1.9999974903315396,100.0,46.302242422811396,55.05993152289012,0.2490777330615206,-0.17975648202547845,-0.566297381069564,1.1010818832045626,14.798964429623984,0.7699995040893555,-0.09252876194139148,0.08249979019165288,-0.9283646889891752,1.093364269372481,-0.4229324493987612,0.5879320297820669,-0.6221147870538886,50.64930400308194,-7.410577000663324,0.5054322395904142,8,0.1300001144409162,-0.06999969482422053,-0.3074996471405047,-0.15499973297119318,-2.25,3,-0.15017666564447174,1.0,11.699999809265135,1.0,11.699999809265135,1.0,11.699999809265135,-0.15017666564447174
1509,2002-08-30,11.4399995803833,11.470000267028807,10.829999923706056,11.279999732971193,17127180.0,0.010600696889943029,4.818152656401781,8.000190739592682,54.92957415407554,56.16874943910536,0.2213307371036599,-0.26282604670643295,-0.6233986178110271,0.9158368647640902,14.256577054897097,0.6400003433227504,0.07770030907544268,0.1704997062683109,-0.822411312759888,1.1634107252965098,-0.32595580324578854,0.6669552157824103,-0.6549877899673717,70.11491228935587,13.59178252474149,0.49645550951409967,8,0.05000019073486328,-0.18999958038330078,-0.42749953269958496,-0.27499961853027344,-2.6999998092651367,4,-0.18269224436838205,1.9999974903315396,11.31999969482422,1.0,11.699999809265135,1.0,11.699999809265135,-0.18269224436838205
1510,2002-09-02,10.899999618530273,11.31999969482422,10.850000381469727,11.25,11948987.0,-0.0472027955996599,-1.0888911494559883,-2.187504470352646,50.81431990278113,56.06140567354869,0.7404314889976469,0.3461124340511823,-0.013549992875981687,1.385831218429665,13.383804104546796,0.5899991989135742,0.2095780409617909,-0.4020002365112312,-1.2915795405069623,0.4875790674845,-0.8467898885090968,0.0427894154866344,1.25,8.045942992191755,-47.73210340695602,0.44478965199786524,9,0.5900001525878906,0.35000038146972656,0.11250042915344238,0.2650003433227539,-2.089999198913574,0,-0.22752290174581902,4.818152656401781,11.4399995803833,1.9999974903315396,11.31999969482422,1.0,11.699999809265135,-0.22752290174581902
1511,2002-09-03,10.119999885559082,10.630000114440918,10.119999885559082,10.619999885559082,36986824.0,-0.07155961103385478,-1.0400009155273438,1.4285698715538335,45.614031174004076,54.96464320854408,1.394279316213325,1.093161746947839,0.8167468391365649,2.0760488387009968,13.297873983691186,0.7799997329711914,0.31792373361559356,-1.125499963760376,-2.160619462172214,-0.09038046534853805,-1.643059712966295,-0.607940214554457,2.0039997482299796,0.0,-58.26178260277548,0.5175597492059189,9,0.8949999809265137,1.0950002670288086,0.8925001621246338,0.9950003623962402,-1.2299995422363281,1,-0.11462449214721748,-1.0888911494559883,10.899999618530273,4.818152656401781,11.4399995803833,1.9999974903315396,11.31999969482422,-0.11462449214721748
1512,2002-09-04,10.029999732971193,10.229999542236328,9.8100004196167,10.100000381469727,28195312.0,-0.008893295810834534,1.5454571726647188,0.14000129699706676,40.54878146289581,53.092139732725684,1.3591347132637015,1.2080843826706023,0.9718647432899736,2.078344838561703,13.465231031708413,0.4199991226196289,0.3377309915647029,-1.1920001029968237,-2.3159142485211373,-0.06808595747251012,-1.7539571757589805,-0.6300430302346669,2.0138399108886684,13.017714081597404,-46.39810796232456,0.5619570727621568,9,0.7250003814697248,0.9750003814697248,0.9825003147125226,0.8250002861022931,-0.32999992370605646,2,-0.055832450732927086,-1.0400009155273438,10.119999885559082,-1.0888911494559883,10.899999618530273,4.818152656401781,11.4399995803833,-0.055832450732927086
1513,2002-09-05,9.649999618530273,10.229999542236328,9.449999809265137,10.119999885559082,26902792.0,-0.03788635339558,1.2608701661467525,6.71422732660335,29.607241702599893,49.36957699716795,1.5843756130788424,1.5311207932964948,1.402303921213326,2.367381053125497,13.762875517595525,0.7799997329711914,0.2582520144485265,-1.486000204086304,-2.8079986835772353,-0.16400172459537288,-2.1469994438317688,-0.8250009643408394,2.259809671874999,9.900978412972998,-47.43479293424657,0.6609992397454653,9,0.9250001907348633,1.1500000953674316,1.257500410079956,1.1850004196166992,0.8400001525878906,3,-0.04455952005176933,1.5454571726647188,10.029999732971193,-1.0400009155273438,10.119999885559082,-1.0888911494559883,10.899999618530273,-0.04455952005176933
1514,2002-09-06,10.699999809265137,10.699999809265137,9.75,9.800000190734863,21070766.0,0.10880831422196291,1.1111115820615904,-1.9148917174447224,39.164491641778945,47.613755445725715,0.4219841455172535,0.43655820514493016,0.39825296938585275,1.2293637878462,14.010622419865188,1.0500001907348633,0.1760823341735236,-0.39349999427795446,-1.7141102661521437,0.9271102775962348,-1.05380513021505,0.26680514165914104,1.0130247226489253,66.84492387689536,13.936076807108158,0.6603051359370948,9,-0.125,0.09999990463256836,0.2950003147125244,-0.13499975204467773,-0.7699995040893572,4,-0.15233646200904583,1.2608701661467525,9.649999618530273,1.5454571726647188,10.029999732971193,-1.0400009155273438,10.119999885559082,-0.15233646200904583
1515,2002-09-09,10.300000190734863,10.59000015258789,10.229999542236328,10.520000457763672,14023626.0,-0.03738314258509734,1.0000052981956995,-0.24444484475235187,30.000004890637996,43.62786549231017,0.673315787002446,0.8103736058612725,0.8192241470701234,1.543715264528105,14.271757872581773,0.4700002670288086,0.06533679277221083,-0.7504996299743656,-2.11719321882466,0.6161939588759289,-1.433846424399512,-0.06715283554921925,1.231982363367285,68.00003051757812,19.112333665291686,0.6833467944251468,9,0.27499961853027344,0.4999995231628418,0.7924997806549072,0.2649998664855957,0.09999942779541016,0,-0.15145634861443624,1.1111115820615904,10.699999809265137,1.2608701661467525,9.649999618530273,1.5454571726647188,10.029999732971193,-0.15145634861443624
1516,2002-09-10,10.520000457763672,10.720000267028807,10.329999923706056,10.460000038146973,11991696.0,0.0213592488305685,-1.4374972060379432,-0.2727288490465436,34.75000858306883,41.303410659405955,0.2998639683314348,0.5948829152686095,0.6434941436208526,1.2411910461200684,14.049318722678372,0.42000007629394354,-0.08500201376876859,-0.5139993667602543,-1.8987340773619419,0.8707353438414334,-1.206366722061098,0.17836798854058955,0.845423476751515,84.25198919870373,36.87315338602234,0.6923673553008436,9,-0.045000553131103516,0.2799992561340332,0.5799994468688965,0.04499959945678711,-0.26000022888183594,1,-0.16254752507021109,1.0000052981956995,10.300000190734863,1.1111115820615904,10.699999809265137,1.2608701661467525,9.649999618530273,-0.16254752507021109
1517,2002-09-11,10.890000343322754,11.0600004196167,10.460000038146973,10.619999885559082,13979875.0,0.035171090252759996,-1.033899072188278,4.499976158308829,40.64665727235046,40.675012309354734,-0.2202825001872295,0.2760530441761553,0.3365166388928955,0.7958887994401884,13.149075450027093,0.6000003814697266,-0.17483672677772866,-0.1674994945526116,-1.524025528698477,1.1890265395932538,-0.8457625116255443,0.5107635225203211,0.32218966117242864,89.44099305298873,43.13917051345118,0.678263017072933,9,-0.43000030517578125,-0.09000062942504883,0.22749948501586914,-0.3250002861022949,-0.36999988555908203,2,-0.183654723319298,-1.4374972060379432,10.520000457763672,1.0000052981956995,10.300000190734863,1.1111115820615904,10.699999809265137,-0.183654723319298
1518,2002-09-12,10.529999732971193,10.84000015258789,10.520000457763672,10.649999618530273,16006315.0,-0.033057906244447155,-3.5714752825291725,-0.4444432670707347,37.526653059016795,38.74135440990377,0.017737101773095176,0.6604649979752253,0.7408591717952557,1.0866707729984366,12.643061592831986,0.36999988555908203,-0.3306215098040557,-0.5215001106262189,-1.886649311612544,0.8436490903601062,-1.2040747111193806,0.16107448986694273,0.5412150559055853,59.541945276583796,15.307157406796414,0.6825746004931625,9,-0.14499998092651545,0.2699999809265119,0.5875000953674299,0.0350003242492658,-0.13999938964843928,3,-0.07882240690920317,-1.033899072188278,10.890000343322754,-1.4374972060379432,10.520000457763672,1.0000052981956995,10.300000190734863,-0.07882240690920317
1519,2002-09-13,10.470000267028807,10.59000015258789,9.970000267028807,10.399999618530273,24431744.0,-0.005697955124777221,2.9999938472708148,-0.583339293803489,37.05263639751232,37.212278464873904,-0.083062644400135,0.7154013490731508,0.8067320964685472,1.089173708931627,12.362713440269339,0.6199998855590838,-0.44652207070904915,-0.5549995899200457,-1.9447135443832355,0.8347143645431441,-1.2498565671516406,0.13985738731154918,0.5900001525878924,45.87155321151961,0.9572835997330813,0.6948569772315947,9,-0.21500015258788885,0.32999944686889826,0.6924996376037615,0.09499979019165217,0.46000003814697266,4,0.001910172261631926,-3.5714752825291725,10.529999732971193,-1.033899072188278,10.890000343322754,-1.4374972060379432,10.520000457763672,0.001910172261631926
1520,2002-09-16,10.300000190734863,10.65999984741211,10.210000038146973,10.550000190734863,9393241.0,-0.01623687411253394,-1.093020883234861,-3.5713954850752256,35.77236182092865,36.118759647865524,-0.007960009117846667,0.8311412486277447,0.9871988918205457,1.1940374785956358,12.737002749462716,0.4499998092651367,-0.5136833245333019,-0.6634996891021725,-2.0679027542680064,0.7409033760636614,-1.3657012216850895,0.03870184348074446,0.6312001800537104,30.275218120159558,-14.728595399175724,0.7022015325829166,9,-0.04500007629394531,0.4999995231628418,0.997499942779541,0.2649998664855957,0.039999961853027344,0,-0.035922318321111146,2.9999938472708148,10.470000267028807,-3.5714752825291725,10.529999732971193,-1.033899072188278,10.890000343322754,-0.035922318321111146
1521,2002-09-17,10.18000030517578,10.779999732971193,9.979999542236328,10.600000381469727,14523401.0,-0.011650474110381781,1.0512857506162165,1.6800003051757884,34.92063972625006,35.493410566015996,0.13571820662460254,0.8630768942140659,1.09327560730115,1.2545675413598278,13.80559119455562,0.8000001907348651,-0.6347001418390903,-0.6994996070861834,-2.0788734312650767,0.6798742170927099,-1.3891865191756292,-0.009812694996737648,0.6327040206909196,19.266055848560008,-23.098537250597502,0.6896869120894465,9,0.0749998092651385,0.6199994087219256,1.099999666213991,0.3849997520446795,0.21999931335449396,1,0.02161093386634194,-1.093020883234861,10.300000190734863,2.9999938472708148,10.470000267028807,-3.5714752825291725,10.529999732971193,0.02161093386634194
1522,2002-09-18,9.970000267028807,10.25,9.81999969482422,9.979999542236328,20628713.0,-0.0206286868223573,-1.7741917621108987,0.023807793788406542,36.13963593922721,36.21923214786347,0.37583538977691866,0.9841308948470537,1.2921056400195745,1.4032728673480594,15.159072334719466,0.4300003051757795,-0.7163007329895947,-0.820999670028689,-2.1950277386002046,0.5530283985428266,-1.5080137043144468,-0.1339856357429312,0.8099994659423864,14.70593185158558,-25.51144042592231,0.6870140342857582,9,0.4349999427795428,0.8299994468688983,1.2349996566772479,0.5949997901916522,0.8899993896484393,2,0.029087257180129722,1.0512857506162165,10.18000030517578,-1.093020883234861,10.300000190734863,2.9999938472708148,10.470000267028807,0.029087257180129722
1523,2002-09-19,9.399999618530273,10.109999656677246,9.399999618530273,10.09000015258789,20644912.0,-0.0571715780573796,-1.0579695322023779,69.00505484023572,30.82707036484311,35.292852005981715,1.0131921639712953,1.4471843058766751,1.8292530795035127,1.9243284854784495,16.723440971497272,0.7100000381469727,-0.7364634056276813,-1.2760003089904792,-2.7132402411562992,0.1612396231753408,-1.9946202750733892,-0.5573803429075692,1.3800001144409197,0.0,-34.930420191156955,0.7186199660829098,9,0.8300004005432129,1.375,1.7175004482269287,1.1650004386901855,1.75,3,0.11914903028565393,-1.7741917621108987,9.970000267028807,1.0512857506162165,10.18000030517578,-1.093020883234861,10.300000190734863,0.11914903028565393
1524,2002-09-20,9.609999656677246,9.960000038146973,9.18000030517578,9.359999656677246,47638565.0,0.022340430496720298,-1.5573816112439913,-0.3623185601463958,37.07415055629401,36.0788681910546,0.7066247588271803,1.1305419516396285,1.571076568813261,1.6807974353680315,18.451656172141366,0.7799997329711932,-0.7256625859416062,-0.961500263214111,-2.389141250455321,0.46614072402709894,-1.6753207568347168,-0.24767976959350513,1.0320000648498553,26.874969080079513,-10.982914653203519,0.7138204936206052,9,0.5100007057189941,1.0550003051757812,1.507500410079956,0.9550004005432129,2.0300006866455096,4,0.08116552700431634,-1.0579695322023779,9.399999618530273,-1.7741917621108987,9.970000267028807,1.0512857506162165,10.18000030517578,0.08116552700431634
1525,2002-09-23,9.119999885559082,9.800000190734863,8.979999542236328,9.630000114440918,18954684.0,-0.05098853159455641,-1.0759486030498229,-2.0400009155273438,39.36170385454805,36.59127877677451,1.1305257938676956,1.493939205642537,2.065530512477663,2.134076456301866,20.34336970898715,0.8200006484985352,-0.6504300494408142,-1.3225000381469734,-2.7865804654874413,0.14158038919349458,-2.0545402518172065,-0.5904598244767403,1.3465599060058615,7.777796027099175,-33.42845894088205,0.7320402136702338,9,0.9000000953674316,1.4449996948242188,1.9975001811981201,1.445000171661377,1.9000005722045898,0,0.1984649607817115,-1.5573816112439913,9.609999656677246,-1.0579695322023779,9.399999618530273,-1.7741917621108987,9.970000267028807,0.1984649607817115
1526,2002-09-24,9.149999618530273,9.399999618530273,8.710000038146973,9.199999809265137,20009024.0,0.003289444446012979,2.0666661015260916,0.09803954567723935,40.517240847758835,36.57689917404211,0.9898476186912237,1.3313644021759927,2.020115492978112,2.067317298963415,22.42839160387554,0.6899995803833008,-0.6865873918175183,-1.1650002956390377,-2.6120226933297594,0.282022102051684,-1.8885114944843995,-0.441489096793676,1.108441738128663,28.571402031326343,-15.531287266511683,0.7235111988453613,9,0.6250004768371582,1.2800002098083496,2.0225002765655518,1.4150004386901855,2.4900007247924822,1,0.13005470859776525,-1.0759486030498229,9.119999885559082,-1.5573816112439913,9.609999656677246,-1.0579695322023779,9.399999618530273,0.13005470859776525
1527,2002-09-25,9.75,9.779999732971193,8.869999885559082,8.930000305175781,18637898.0,0.06557381491630077,1.0681834437645852,-16.399931335711152,51.02881037974286,38.07713887634501,0.23594440149063445,0.6090086736548379,1.376859486281937,1.4204205449163787,24.343240119269595,0.9099998474121112,-0.6367168974990438,-0.467499923706054,-1.777925798476943,0.842925951064835,-1.1227128610914985,0.18771301367939053,0.26069074569702266,74.28573180218609,24.788640175005995,0.6552129373854443,9,-0.005000114440917969,0.679999828338623,1.5350000858306885,0.815000057220459,1.7799997329711932,2,0.0666666275415666,2.0666661015260916,9.149999618530273,-1.0759486030498229,9.119999885559082,-1.5573816112439913,9.609999656677246,0.0666666275415666
1528,2002-09-26,9.619999885559082,9.9399995803833,9.380000114440918,9.8100004196167,21216034.0,-0.013333345070863367,1.488892844881299,-0.23170805459671193,36.294419069610946,37.99289250657819,0.24952657466157468,0.637820315228657,1.4418587605625834,1.5075613990799077,25.188549866591774,0.5599994659423828,-0.6293169638387166,-0.5125000476837158,-1.7397156771494195,0.7147155817819879,-1.1261078624165677,0.10110776704913604,-0.9099998474121094,72.79998779296875,24.444013927126903,0.6136078147328516,9,0.125,0.690000057220459,1.6974999904632568,0.945000171661377,1.8199996948242188,3,0.12889810663922896,1.0681834437645852,9.75,2.0666661015260916,9.149999618530273,-1.0759486030498229,9.119999885559082,0.12889810663922896
1529,2002-09-27,9.350000381469727,9.899999618530273,9.199999809265137,9.68000030517578,11149483.0,-0.02806647685044794,-1.2222178491198963,1.7368368217637813,37.53281227511373,38.18849811259876,0.3843668714843993,0.783378318339448,1.666558270974079,1.7478652815127518,26.027968453515648,0.6999998092651367,-0.6884319617730306,-0.6779995918273922,-1.7866376224903622,0.43063843883557773,-1.2323186071588772,-0.12368057649590725,-0.6154003524780265,52.03256760235333,5.906912273342854,0.554319015331485,9,0.39499950408935547,0.8549995422363281,1.9674994945526123,1.2149996757507324,2.6499996185302734,4,0.1925132795318245,1.488892844881299,9.619999885559082,1.0681834437645852,9.75,2.0666661015260916,9.149999618530273,0.1925132795318245
1530,2002-09-30,8.420000076293945,9.18000030517578,8.220000267028809,9.18000030517578,21539746.0,-0.09946526922275856,1.5263151290346129,2.303031529058181,26.76990963725777,37.28286143604405,1.139472075017224,1.600094656125087,2.5456431321606416,2.635275368930966,27.24686057111513,1.130000114440918,-0.730680706373688,-1.4839999198913567,-2.7284302267009597,-0.23956961308175373,-2.1062150732961573,-0.8617847664865561,1.5199995040893555,11.62790052951124,-28.44918510179232,0.6222151534048013,9,0.815000057220459,1.5399999618530273,2.7924997806549072,2.1449999809265137,3.979999542236328,0,0.3824228310988438,-1.2222178491198963,9.350000381469727,1.488892844881299,9.619999885559082,1.0681834437645852,9.75,0.3824228310988438
1531,2002-10-01,8.960000038146973,9.0,8.289999961853027,8.510000228881836,17082560.0,0.06413301151544748,1.6792467768490944,-0.5921048338724951,29.424306125760552,36.5367136789922,0.4561889646997024,1.0210861811300767,1.9979935636311126,2.0467706187515944,27.670596920359795,0.7100000381469727,-0.7608182114449882,-0.8859999656677253,-2.1945212067053816,0.422521275369931,-1.5402605861865535,-0.23173934514889716,0.9455995559692383,43.02325968229325,8.810731380950465,0.6542606205188285,10,0.2049999237060547,1.0,2.234999895095825,1.6050000190734863,2.939999580383301,1,0.22991076013909595,1.5263151290346129,8.420000076293945,-1.2222178491198963,9.350000381469727,1.488892844881299,9.619999885559082,0.22991076013909595
1532,2002-10-02,9.470000267028807,9.550000190734863,8.960000038146973,9.0600004196167,18988008.0,0.056919668159656434,1.0701770823573504,0.9111111582061551,39.04959263921079,37.45032726503306,-0.14773040324620368,0.49221733565390124,1.4371106021442124,1.4787634362615414,27.420624328173503,0.5900001525878906,-0.7623095547662437,-0.3479997634887706,-1.6638882696690658,0.9678887426915246,-1.0059440165789173,0.3099444896013761,0.401887340545656,72.6744476171993,39.94474402806276,0.6579442530901476,10,-0.3800001144409162,0.48999977111816584,1.8274996280670184,1.0949997901916522,1.6799993515014666,2,0.22914466896575725,1.6792467768490944,8.960000038146973,1.5263151290346129,8.420000076293945,-1.2222178491198963,9.350000381469727,0.22914466896575725
1533,2002-10-03,9.220000267028807,9.800000190734863,9.010000228881836,9.140000343322754,11936456.0,-0.026399154482646847,-3.647056513592658,0.19512183775434852,37.5745543800947,37.5059276898998,0.08275403394829794,0.7466313012778176,1.6325961425659496,1.6730249690363443,26.652823495121435,0.7899999618530273,-0.7588506420963839,-0.5764997959136977,-1.9177526877948523,0.7647530959674569,-1.247126241854275,0.09412665002687959,0.6188495937347422,59.52383250066548,27.28097648315427,0.6706264459405775,10,-0.14000034332275213,0.6399998664855975,2.0799996852874774,1.3449997901916522,1.7799997329711932,3,0.25054223416924004,1.0701770823573504,9.470000267028807,1.6792467768490944,8.960000038146973,1.5263151290346129,8.420000076293945,0.25054223416924004
1534,2002-10-04,9.06999969482422,9.4399995803833,8.899999618530273,9.119999885559082,14127401.0,-0.016269042067275863,-1.7692281358128843,-0.6250029802350726,37.72454884648265,37.32402157789254,0.16550480483400953,0.8097725702840783,1.7281166831924075,1.773672874524875,26.746466443885264,0.5399999618530273,-0.7590095571348296,-0.6450003623962388,-1.9527668588980802,0.6627661341056026,-1.2988836106471595,0.008882885854681888,0.7364731740646331,53.79743473668338,20.425569856904637,0.6538832482509209,10,0.010000228881834161,0.7750005722045881,2.280000209808348,1.4950003623962385,1.6500005722045863,4,0.26130098845664973,-3.647056513592658,9.220000267028807,1.0701770823573504,9.470000267028807,1.6792467768490944,8.960000038146973,0.26130098845664973
1535,2002-10-07,8.739999771118164,9.0,8.539999961853027,8.819999694824219,15850978.0,-0.03638367528219111,1.0909067264301846,1.5999923706346293,36.20689466176359,36.845094223893064,0.4871635427950469,1.0718638343219062,1.9799806953644925,2.052538845377107,26.981754111439116,0.5299997329711932,-0.6837583106815721,-0.8970002651214593,-2.2433734112360693,0.44937288099315076,-1.5701868381787651,-0.22381369206415336,1.0600004196166992,29.80130735465942,-5.133644273760019,0.6731865730573053,10,0.3400001525878906,1.0300002098083496,2.630000114440918,1.825000286102295,2.7200002670288086,0,0.37299774762634375,-1.7692281358128843,9.06999969482422,-3.647056513592658,9.220000267028807,1.0701770823573504,9.470000267028807,0.37299774762634375
1536,2002-10-08,8.8100004196167,8.970000267028809,8.409999847412111,8.739999771118164,13707551.0,0.008009227726739399,1.8717944955923078,-0.8750089407052428,38.58268278250526,35.462191157533326,0.4066228326921859,0.9140495225713678,1.838783649436193,1.934325923949359,27.515038272326763,0.5600004196166974,-0.6700581365761238,-0.7414996147155755,-2.0688203585417213,0.5858211291105704,-1.4051599866286484,-0.07783924280250254,0.958399772644043,28.77701247529186,-8.356693159840457,0.6636603719130734,10,0.26999950408935547,0.8299999237060547,2.559999465942383,1.7549996376037598,2.419999122619629,1,0.407491376608784,1.0909067264301846,8.739999771118164,-1.7692281358128843,9.06999969482422,-3.647056513592658,9.220000267028807,0.407491376608784
1537,2002-10-09,8.890000343322754,8.989999771118164,8.579999923706055,8.779999732971191,15501769.0,0.009080581145935351,1.645164862886008,1.571422732660318,44.44445367876143,36.36775055855005,0.2143434914424045,0.7130927439289501,1.7070365263110574,1.8163084431149166,28.664431521727053,0.4099998474121094,-0.6366629162214466,-0.5614996910095211,-1.7592568458835522,0.63625746386451,-1.1603782684465358,0.03737888642749354,0.8474318504333489,34.53240124842104,-6.996976209017973,0.5988785774370156,10,0.1699995994567871,0.75,2.2249996662139893,1.674999713897705,2.799999237060547,2,0.3385825825606765,1.8717944955923078,8.8100004196167,1.0909067264301846,8.739999771118164,-1.7692281358128843,9.06999969482422,0.3385825825606765
1538,2002-10-10,9.699999809265137,9.699999809265137,8.699999809265138,8.779999732971191,20887046.0,0.09111354720596498,1.1739128631995732,8.36359065057567,50.86705340391871,37.849332906195045,-0.6516416769741937,-0.17104609698452578,0.8720108155474158,0.9767670279972087,29.416319071886598,0.9999999999999982,-0.5912270843388132,0.2899997711181648,-0.8033871449662424,1.383386687202572,-0.25669368692403793,0.8366932291603675,0.007083745956419918,100.0,54.27815111422912,0.5466934580422035,10,-0.6899995803833008,-0.05999946594238281,1.1800003051757812,0.8650002479553223,1.880000114440918,3,0.1494845193584584,1.645164862886008,8.890000343322754,1.8717944955923078,8.8100004196167,1.0909067264301846,8.739999771118164,0.1494845193584584
1539,2002-10-11,10.489999771118164,10.489999771118164,9.600000381469727,9.68000030517578,23145572.0,0.08144329663784577,1.1975308060554828,0.8804341290984687,62.47722864017353,41.81681279540791,-1.4113448687557284,-1.0113219238966717,0.0737079707716326,0.1653511245435908,29.121774724477884,0.8899993896484375,-0.631905936329245,1.0789997577667236,-0.018497868964848507,2.1764973844982958,0.5302509444009367,1.6277485711325106,-2.2699995040893555,100.0,47.43457849645776,0.5487488133657864,10,-1.0999999046325684,-0.8499994277954102,0.19749999046325684,0.07500028610229492,1.4600000381469709,4,0.04861775405238866,1.1739128631995732,9.699999809265137,1.645164862886008,8.890000343322754,1.8717944955923078,8.8100004196167,0.04861775405238866
1540,2002-10-14,9.93000030517578,10.359999656677246,9.800000190734863,10.18000030517578,13365524.0,-0.05338412565882189,-1.1960753514568925,-0.3086421788058099,56.47841052602895,44.822824395437735,-0.686856907614807,-0.5064280122452285,0.6364569863641254,0.6924772860799084,28.94118817716326,0.6899995803833008,-0.6046582374510461,0.5375002861022935,-0.5081498450799842,1.5831504172845712,0.014675220511154663,1.0603253516934323,-1.664600048065184,73.07694776523827,16.75451028659306,0.5228250655911391,10,-0.48000049591064275,-0.28999996185302557,0.7574994564056414,0.8449997901916522,2.1199998855590856,0,0.07955689200142912,1.1975308060554828,10.489999771118164,1.1739128631995732,9.699999809265137,1.645164862886008,8.890000343322754,0.07955689200142912
1541,2002-10-15,10.399999618530273,10.399999618530273,10.079999923706056,10.140000343322754,18204632.0,0.04733124863143434,1.4615429759856664,-1.0399971008300781,55.51782415862925,46.65262789759534,-1.040534526739192,-1.0109314360969286,0.14248742440283202,0.1920039551189685,28.494808162517337,0.46999931335449396,-0.5521057546408557,0.9964996337890621,-0.08794091490998035,2.0809401824881046,0.4542793594395409,1.5387199081385834,-2.090107371139526,95.28794974984771,39.534259352566636,0.5422202743495209,10,-0.9499998092651367,-0.7599992752075195,0.28750014305114746,0.570000171661377,1.7899999618530273,1,0.1019231210093543,-1.1960753514568925,9.93000030517578,1.1975308060554828,10.489999771118164,1.1739128631995732,9.699999809265137,0.1019231210093543
1542,2002-10-16,10.260000228881836,10.6899995803833,10.029999732971193,10.100000381469727,18749740.0,-0.01346148026765237,-3.399982198147376,0.6153857439964201,55.423732950441085,48.635869960967156,-0.8679646371868639,-0.893923959530234,0.28057398652917165,0.30471698153111326,27.981440531014496,0.6599998474121076,-0.35205146579498425,0.8420002460479736,-0.28138924837784884,1.965389740473796,0.2803054988350624,1.4036949932608849,-1.9065058310165401,78.3919899015942,23.770304549190257,0.5616947472129112,10,-0.7100005149841309,-0.619999885559082,0.3774995803833008,0.7249994277954102,1.8400001525878906,2,0.09454184129781495,1.4615429759856664,10.399999618530273,-1.1960753514568925,9.93000030517578,1.1975308060554828,10.489999771118164,0.09454184129781495
1543,2002-10-17,10.520000457763672,10.800000190734863,10.300000190734863,10.399999618530273,21088280.0,0.025341152347144957,-2.125002980235081,0.7500059604701619,59.93208996209913,51.103374529368985,-1.0327744608228144,-1.1233068540220117,-0.0064042705257936205,0.030161612855053477,27.02914421464586,0.5399999618530273,-0.1822887835845517,1.046000432968139,-0.18053767608179605,2.272538542018074,0.43273137844317233,1.6592694874931055,-2.073045852597655,76.66668521033688,20.820366605471314,0.6132690545249673,10,-0.9150004386901855,-0.9900002479553223,0.10999941825866699,0.4649991989135742,1.5599994659423828,3,0.11121664179740409,-3.399982198147376,10.260000228881836,1.4615429759856664,10.399999618530273,-1.1960753514568925,9.93000030517578,0.11121664179740409
1544,2002-10-18,10.390000343322754,10.720000267028807,9.979999542236328,10.699999809265137,20173453.0,-0.012357424789366744,3.2285709614661826,-2.583310816180561,69.35167560978489,54.786127968038016,-0.777615869200659,-0.9822345397205403,0.08874813891889843,0.13847568304066726,25.62002469410321,0.7400007247924787,-0.09858938314403964,0.8770002841949456,-0.4155712336580244,2.1695718020479156,0.2307145252684606,1.5232860431214306,-1.801863003022607,59.00001525878906,-2.3388570057944946,0.6462857589264848,10,-0.7850003242492676,-0.880000114440918,0.2024993896484375,0.5949993133544922,1.6399993896484393,4,0.1145331608336344,-2.125002980235081,10.520000457763672,-3.399982198147376,10.260000228881836,1.4615429759856664,10.399999618530273,0.1145331608336344
1545,2002-10-21,10.93000030517578,10.93000030517578,10.18000030517578,10.220000267028807,13091317.0,0.05197304562170313,1.1126759428278994,-2.2903266493979535,69.35167560978488,58.20490494884687,-1.0887933553028954,-1.4542408225840244,-0.46797036508513123,-0.41470190249351013,24.04203374662444,0.75,0.03696493431025516,1.3265002250671376,-0.09703546554020726,2.7500359156744825,0.6147323797634652,2.03826807037081,-2.20915119384955,100.0,34.84297930962582,0.7117678453036722,10,-1.1750001907348615,-1.3550000190734846,-0.40250039100646795,0.14499950408935725,0.3699998855590856,0,0.09332108651509796,3.2285709614661826,10.390000343322754,-2.125002980235081,10.520000457763672,-3.399982198147376,10.260000228881836,0.09332108651509796
1546,2002-10-22,10.34000015258789,10.949999809265137,10.279999732971193,10.869999885559082,17305972.0,-0.0539798843654653,-1.0615368814877364,-0.7464784570356312,58.41392682014864,59.75706863122322,-0.2893693765805061,-0.8121574560391931,0.10810443023239813,0.16622024654786927,22.128201801278593,0.6700000762939435,0.17962421581031762,0.6770000457763672,-0.7660683569583231,2.1200684485110575,-0.044534155590977065,1.3985342471437114,-1.4424189457536976,37.11345476782953,-25.973492054519582,0.7215342013673448,10,-0.5150003433227539,-0.755000114440918,0.1874997615814209,0.8799996376037598,1.6399993896484375,1,0.16537717726425716,1.1126759428278994,10.93000030517578,3.2285709614661826,10.390000343322754,-2.125002980235081,10.520000457763672,0.16537717726425716
1547,2002-10-23,10.399999618530273,10.800000190734863,10.239999771118164,10.5600004196167,22906600.0,0.005802656195064593,-1.3333326710601867,0.30188845603649156,61.84738640500493,60.97710563134392,-0.12588869650353374,-0.8653296696644688,0.048452011265997186,0.1012316366076842,20.8971394147181,0.5600004196166992,0.3756182823842451,0.704499530792237,-0.7756210044677996,2.1846200660522737,-0.03556073683778216,1.4445597984222562,-1.2971765514529867,43.29896501785927,-19.40265232108353,0.7400602676300186,10,-0.1249995231628418,-0.8149995803833008,0.12750029563903809,0.820000171661377,1.9000005722045916,2,0.1721153872605612,-1.0615368814877364,10.34000015258789,1.1126759428278994,10.93000030517578,3.2285709614661826,10.390000343322754,0.1721153872605612
1548,2002-10-24,10.859999656677246,11.09000015258789,10.460000038146973,10.529999732971193,23615298.0,0.04423077452112256,-1.6808554674025526,-2.062489196712213,66.91872041738137,61.47060471770035,-0.4515207884347543,-1.2940136334478325,-0.4132632910104963,-0.3588979274556632,20.08081171611863,0.6900005340576172,0.577772930376689,1.1024995803833004,-0.4655749203091748,2.6705740810757757,0.3184623300370628,1.886536830729538,-1.5724589153811745,79.27924599628841,14.813031787642927,0.784037250346238,10,-0.41499948501586914,-1.2049994468688965,-0.25749969482421875,0.3600001335144043,1.369999885559082,3,0.11418054917065024,-1.3333326710601867,10.399999618530273,-1.0615368814877364,10.34000015258789,1.1126759428278994,10.93000030517578,0.11418054917065024
1549,2002-10-25,11.149999618530273,11.5,10.670000076293944,10.670000076293944,23090224.0,0.026703496410768413,-2.458336313568396,1.4545444036644353,72.95238783786877,63.30104664123809,-0.7130378230257044,-1.5201887831306067,-0.7129273418123496,-0.6447876379803219,19.216703385453236,0.8299999237060565,0.759361070079521,1.3024995803833015,-0.3702273391519224,2.9752264999185254,0.46613612061569043,2.1388630401509126,-1.646163747879184,73.48481345548078,4.442307402966605,0.8363634597676117,10,-0.4099998474121094,-1.2899994850158691,-0.6474997997283936,0.04500007629394531,1.4000005722045916,4,0.08340810197250637,-1.6808554674025526,10.859999656677246,-1.3333326710601867,10.399999618530273,-1.0615368814877364,10.34000015258789,0.08340810197250637
1550,2002-10-28,11.640000343322756,11.779999732971193,11.260000228881836,11.359999656677244,18030684.0,0.04394625484812997,-1.166666666666674,0.5833353201567258,74.9559156756524,65.460834587574,-1.0448426211546415,-1.8515144346648658,-1.2241836464737634,-1.1234759308139761,17.476051327077084,0.6300001144409197,0.8705242955239765,1.6315002918243433,-0.08206502902206658,3.345065612670753,0.7747176314011384,2.4882829522475483,-1.8567014945628184,90.9091303171215,16.080421989255,0.8567826604232052,10,-0.7600007057189959,-1.6400003433227557,-1.247500181198122,-0.555000305175783,0.5399999618530238,0,0.03350510121523831,-2.458336313568396,11.149999618530273,-1.6808554674025526,10.859999656677246,-1.3333326710601867,10.399999618530273,0.03350510121523831
1551,2002-10-29,11.020000457763672,11.710000038146973,10.9399995803833,11.359999656677244,21186992.0,-0.053264593408259175,-2.079995956428611,-1.2142798754776658,67.14976453758683,66.76372698614574,-0.3661515523508516,-1.1270562611833732,-0.6437205491373632,-0.5026795750786768,15.429410235355395,0.7700004577636719,0.8345462515631539,0.9085003852844231,-0.7872562211504537,2.6042569917193,0.06062208206698472,1.7563786885018615,-0.9172294675299337,50.64939649134534,-28.06714067970394,0.8478783032174383,10,-0.1400008201599121,-1.0200004577636719,-0.7275006771087646,-0.03500080108642578,1.2799997329711932,1,0.0254083231706157,-1.166666666666674,11.640000343322756,-2.458336313568396,11.149999618530273,-1.6808554674025526,10.859999656677246,0.0254083231706157
1552,2002-10-30,11.640000343322756,11.789999961853027,10.90999984741211,11.25,15764080.0,0.05626133029080682,1.5507265205931582,-1.1470625359381905,66.11296512624465,67.45049089327304,-0.8602800177121903,-1.6613267496246973,-1.2929993861633182,-1.1126811425342797,14.391920431939354,0.880000114440918,0.8967685532969725,1.4200002670288097,-0.37756538423053065,3.21756591828815,0.5212174413991395,2.31878309265848,-1.2688727542510243,88.72183254625334,12.172989231216917,0.8987828256296702,10,-0.755000591278078,-1.6350002288818377,-1.5375003814697283,-0.7900004386901873,0.9600000381469709,2,0.02920955230973088,-2.079995956428611,11.020000457763672,-1.166666666666674,11.640000343322756,-2.458336313568396,11.149999618530273,0.02920955230973088
1553,2002-10-31,11.529999732971193,11.850000381469727,11.34000015258789,11.600000381469727,20624188.0,-0.009450223978271999,-1.26666864465868,-0.17948868429739404,59.73782881900634,66.38228569429765,-0.6615091869793357,-1.4433972047925892,-1.2128700969205184,-0.9917833115406136,13.777681554129042,0.5100002288818359,0.9368444225293153,1.194499683380128,-0.6291863116727026,3.0181856784329586,0.28265668585371273,2.1063426809065433,-0.9034751167988286,72.88130798823282,-0.6721591093458841,0.9118429975264156,10,-0.5149993896484393,-1.4949994087219256,-1.4424998760223406,-0.6799998283386248,0.9000005722045863,3,0.06678234827376262,1.5507265205931582,11.640000343322756,-2.079995956428611,11.020000457763672,-1.166666666666674,11.640000343322756,0.06678234827376262
1554,2002-11-01,11.4399995803833,11.619999885559082,11.0600004196167,11.5,14484699.0,-0.007805737612510799,2.733327399363582,0.8571409108867944,65.5030730050435,65.95466318265971,-0.454722269790409,-1.2297908511301792,-1.1544029570096068,-0.8850714605874863,12.816359728890259,0.5599994659423828,0.9925035823731889,0.9859995365142815,-0.7990423166496843,2.7710413896782473,0.0934786099322995,1.8785204630962635,-0.5687798111514635,56.38291828233207,-16.519037686578912,0.8925209265819828,11,-0.39499950408935547,-1.4049992561340332,-1.4124996662139893,-0.5899996757507324,0.6000003814697266,4,0.06905594325437536,-1.26666864465868,11.529999732971193,1.5507265205931582,11.640000343322756,-2.079995956428611,11.020000457763672,0.06905594325437536
1555,2002-11-04,12.0,12.0,11.710000038146973,11.779999732971193,17961083.0,0.04895108742634546,1.636360089645277,-3.666645474052263,66.12903287830002,66.81189718912098,-0.9465180890249236,-1.615885007420534,-1.7400792779129635,-1.4364304975993605,11.60556942406877,0.5600004196166992,1.0162854875734748,1.3829999446868904,-0.3372336586723055,3.103233548046086,0.5228831430072933,2.2431167463664874,-0.9399995803833008,100.0,28.69335575976531,0.8601168016795977,11,-0.880000114440918,-1.8899998664855957,-2.0250000953674316,-1.1500000953674316,0.7200002670288068,0,0.045833349227905495,2.733327399363582,11.4399995803833,-1.26666864465868,11.529999732971193,1.5507265205931582,11.640000343322756,0.045833349227905495
1556,2002-11-05,12.399999618530273,12.699999809265135,11.760000228881836,11.789999961853027,21147779.0,0.03333330154418945,-1.8059725711520205,2.772722346729574,70.49807365140983,67.77308466094375,-1.14386671578597,-1.8268018752632464,-2.161636148678543,-1.8231396199307355,10.497018247530537,0.939999580383299,1.0169683372112104,1.6034996032714837,-0.07143338107298725,3.2784325876159546,0.7660331110992473,2.44096609544372,-1.3399991989135742,83.2402124509378,12.299830287920301,0.8374664921722358,11,-0.8199996948242188,-1.9049997329711914,-2.802499532699585,-2.0049996376037598,0.4400005340576172,1,-0.01774188065503901,1.636360089645277,12.0,2.733327399363582,11.4399995803833,-1.26666864465868,11.529999732971193,-0.01774188065503901
1557,2002-11-06,11.899999618530273,13.039999961853027,11.720000267028807,12.699999809265135,29703856.0,-0.04032258188563265,-1.2758637132331443,-1.3114764606468388,62.63735265647155,67.29737713195377,-0.45674746439032887,-1.1486289103226621,-1.6894479084406822,-1.3039994118964007,9.496430107304157,1.3199996948242205,0.9697349412110974,0.9529996395111091,-0.5306387032980453,2.4366379823202635,0.2111804681065319,1.6948188109156863,-0.5119993209838878,42.42421177354564,-26.643779671556608,0.7418191714045771,11,-0.04499959945678711,-1.174999713897705,-2.3374996185302734,-1.5399994850158691,0.6200008392333984,2,0.033613494540094324,-1.8059725711520205,12.399999618530273,1.636360089645277,12.0,2.733327399363582,11.4399995803833,0.033613494540094324
1558,2002-11-07,11.149999618530273,12.140000343322756,10.979999542236328,12.0,25327480.0,-0.06302521210438738,1.0530968223264197,1.062500223517367,56.249993137624124,65.44155549859326,0.37852056167526804,-0.29979962736274146,-0.9642977382612123,-0.530723192684313,9.29346669999811,1.1600008010864276,1.0214895910394972,0.13049964904785227,-1.233449141172768,1.4944484392684725,-0.5514747460624587,0.8124740441581633,1.890000343322754,8.252429207057004,-59.524257107594636,0.6819743951103103,11,0.8250002861022949,-0.4249997138977051,-1.6249995231628418,-0.7899994850158691,1.4300003051757812,3,0.13004491592355616,-1.2758637132331443,11.899999618530273,-1.8059725711520205,12.399999618530273,1.636360089645277,12.0,0.13004491592355616
1559,2002-11-08,11.0,11.369999885559082,10.81999969482422,11.0,20178428.0,-0.013452881045931897,-2.0555514347476147,-0.0,50.61511149608191,62.73702170086319,0.5643528596016143,-0.11555773588064966,-0.8452718547261355,-0.35345281811106055,10.14469277881407,0.5500001907348615,1.0536173047515867,-0.04499998092651403,-1.386146168900332,1.296146207047304,-0.7155730749134221,0.6255731130603941,2.0399999618530273,8.108120879493741,-53.29606277659038,0.6705730939869089,11,0.929999828338623,-0.27500009536743164,-1.5299999713897705,-0.6399998664855957,2.260000228881836,4,0.1300000277432527,1.0530968223264197,11.149999618530273,-1.2758637132331443,11.899999618530273,-1.8059725711520205,12.399999618530273,0.1300000277432527
1560,2002-11-11,10.720000267028807,10.869999885559082,10.529999732971193,10.699999809265137,11412325.0,-0.02545452117919933,1.1250029802350698,100.0,53.53159950146585,61.2238922524053,0.78240477706216,0.2389104667795099,-0.5827296132650179,-0.04162581258307618,10.882211068112973,0.4700002670288068,1.0107081293567663,-0.3644997119903586,-1.6105370311347134,0.8815376071539962,-0.9875183715625351,0.2585189475818179,2.2311996841430677,7.569741702464143,-54.556284019148784,0.623018659572177,11,1.0649995803833026,0.004999637603761542,-1.2575001716613752,-0.3600001335144025,2.2100000381469727,0,0.12313429682311727,-2.0555514347476147,11.0,1.0530968223264197,11.149999618530273,-1.2758637132331443,11.899999618530273,0.12313429682311727
1561,2002-11-12,11.460000038146973,11.5,10.68000030517578,10.699999809265137,17987170.0,0.06902982767585941,-1.0500011920940278,37.99914171276325,58.74587744404598,60.40532695438323,0.124472183920048,-0.4401728943897272,-1.306802379708218,-0.751079975018552,11.873120991642791,0.8199996948242205,0.9253262001054452,0.32250003814697337,-0.8906882155438058,1.5356882918377526,-0.2840940886984171,0.9290941649923639,1.3459278999328603,37.05180160840384,-26.321553172893225,0.6065941268453896,11,0.3249998092651367,-0.7350001335144043,-2.0350000858306885,-1.0999999046325684,0.9600000381469727,1,0.10994766358531094,1.1250029802350698,10.720000267028807,-2.0555514347476147,11.0,1.0530968223264197,11.149999618530273,0.10994766358531094
1562,2002-11-13,11.229999542236328,11.43000030517578,10.859999656677246,11.3100004196167,17684046.0,-0.02006985123429672,2.562496833509692,-0.1052642806411701,53.1732403934503,59.675928240432555,0.3243017014001932,-0.14100591620676006,-1.0603177068277994,-0.4842163180148571,12.502038342752558,0.6000003814697266,0.7671919386469686,0.04399957656860387,-1.0968844429391655,1.1848835960763733,-0.5264424331852808,0.6144415863224886,1.4393727035369857,43.478232540066045,-17.144400158302425,0.5704420097538847,11,0.5550003051757812,-0.4199995994567871,-1.8699994087219238,-0.8699994087219238,1.2100000381469727,2,0.14336604416556797,-1.0500011920940278,11.460000038146973,1.1250029802350698,10.720000267028807,-2.0555514347476147,11.0,0.14336604416556797
1563,2002-11-14,11.6899995803833,11.890000343322756,11.06999969482422,11.1899995803833,23269628.0,0.04096171477272992,-1.216218654390909,-6.2499314554102545,54.499998966852985,58.45336445841139,-0.12361501303198175,-0.5363576257570735,-1.4858980456450084,-0.9100522432537073,13.193021503710142,0.8200006484985352,0.70667781765124,0.4454996585845947,-0.6713278984863678,1.5623272156555572,-0.11291411995088652,1.003913437120076,0.8510103146218864,85.29406814841397,25.21205442398277,0.558413778535481,11,0.0950002670288086,-0.8199996948242188,-2.3399994373321533,-1.3649992942810059,1.3200006484985352,3,0.07100093303452071,2.562496833509692,11.229999542236328,-1.0500011920940278,11.460000038146973,1.1250029802350698,10.720000267028807,0.07100093303452071
1564,2002-11-15,11.579999923706055,12.15999984741211,11.420000076293945,11.890000343322756,20903412.0,-0.009409722893560568,-1.3492051958589348,-0.620000839233402,49.46618842670375,56.601937297122916,0.009311320827457337,-0.350611109025154,-1.3758970589242452,-0.7749632103266073,14.531356460444561,0.7399997711181641,0.6072929518738963,0.2760000228881836,-0.7739402044536607,1.325940250230028,-0.24897009078273946,0.8009701365591066,0.8403493615770934,64.4171850929598,7.894431696737328,0.5249701136709225,11,0.2049999237060547,-0.25999975204467773,-2.2549996376037598,-1.369999885559082,1.1700000762939453,4,0.08635578640659958,-1.216218654390909,11.6899995803833,2.562496833509692,11.229999542236328,-1.0500011920940278,11.460000038146973,0.08635578640659958
1565,2002-11-18,11.949999809265135,12.229999542236328,11.649999618530273,11.699999809265135,18217021.0,0.0319516310878063,-2.3142816660400007,-0.8064505212899766,58.659212023471376,55.28650822735198,-0.41183591132063135,-0.6748784841873441,-1.7287009998785958,-1.1280057917688193,15.657848434602311,0.6499996185302734,0.5784797821967196,0.5949999332427964,-0.47730197038240973,1.6673018368680026,0.05884898143019335,1.1311508850553995,0.35692850287929545,81.93549220693872,23.650714727584365,0.5361509518126031,11,-0.16499996185302557,-0.5299997329711896,-2.43499970436096,-1.764999866485594,0.8000001907348651,0,0.10962346782641985,-1.3492051958589348,11.579999923706055,-1.216218654390909,11.6899995803833,2.562496833509692,11.229999542236328,0.10962346782641985
1566,2002-11-19,12.050000190734865,12.109999656677244,11.720000267028807,11.800000190734865,16245068.0,0.008368232892539185,1.1081108946006817,1.0,54.22680221818729,54.35200262309817,-0.6333034196092129,-0.674798687694425,-1.8170812316975233,-1.2002359123588864,16.815448166418303,0.3899993896484375,0.5298367786369429,0.6095003128051779,-0.3924236271399071,1.611424252750263,0.10853834283263453,1.1104622827777213,0.17999935150146307,86.86136010675597,31.087153293449937,0.5009619699725426,11,-0.6700005531311053,-0.5400004386901873,-2.5050001144409197,-1.865000247955324,0.6999998092651349,1,0.07302905398437565,-2.3142816660400007,11.949999809265135,-1.3492051958589348,11.579999923706055,-1.216218654390909,11.6899995803833,0.07302905398437565
1567,2002-11-20,12.1899995803833,12.199999809265135,11.529999732971193,12.100000381469727,22161016.0,0.011618206425928479,11.181857589971111,0.3599967956542969,56.762294681505914,54.40892501686282,-0.8133753740825203,-0.7102339922508474,-1.955522111359711,-1.3046628186517424,17.97687887217657,0.6700000762939418,0.43453043386567813,0.6599997043609616,-0.26761171982283294,1.587611128544756,0.1961939922690643,1.1238054164528588,-1.6599998474121076,96.55172697287288,41.16758626091948,0.4638057120918976,11,-0.809999942779541,-0.679999828338623,-2.6449995040893555,-2.0049996376037598,0.5600004196166992,2,0.018867965859553637,1.1081108946006817,12.050000190734865,-2.3142816660400007,11.949999809265135,-1.3492051958589348,11.579999923706055,0.018867965859553637
1568,2002-11-21,12.100000381469727,12.479999542236328,11.890000343322756,12.350000381469727,27302833.0,-0.0073830354398375375,1.3137299634236577,-2.7778025028875395,56.76230577428514,55.09194660332984,-0.6419554860868733,-0.5508144344810795,-1.8533723966425306,-1.1870772529037552,18.86622684389319,0.5899991989135724,0.2653634448212312,0.5080004692077633,-0.3965283962622941,1.4125293346778207,0.05573603647273373,0.9602649019427929,-1.536600646972655,64.15100450746294,8.525833421675515,0.4522644327350291,11,-0.5950007438659668,-0.5900006294250488,-2.505000352859497,-1.9150004386901855,-0.09000015258789062,3,0.02809910646236502,11.181857589971111,12.1899995803833,1.1081108946006817,12.050000190734865,-2.3142816660400007,11.949999809265135,0.02809910646236502
1569,2002-11-22,12.079999923706055,12.130000114440918,11.829999923706055,12.100000381469727,21660171.0,-0.0016529303415808716,6.500011920940324,0.0800018310546875,50.921658479860106,54.80195315648476,-0.5058407922923838,-0.48229588005651536,-1.8192690547782817,-1.1584872431686613,19.179824804178814,0.3000001907348633,0.1718623367540033,0.44149999618530344,-0.46297472178257415,1.345974714153181,-0.01073736279863624,0.8937373551692431,-1.4399361968994135,57.89476854319686,7.557088056219229,0.4522373589839391,11,-0.5,-0.570000171661377,-2.5124998092651367,-1.8949999809265137,0.1700000762939453,4,0.0769867807160105,1.3137299634236577,12.100000381469727,11.181857589971111,12.1899995803833,1.1081108946006817,12.050000190734865,0.0769867807160105
1570,2002-11-25,12.029999732971193,12.350000381469727,11.9399995803833,12.100000381469727,19662556.0,-0.0041390886631331725,-2.279993896507658,3.4999523173754596,45.363408581207096,53.31501217172488,-0.2799109998560958,-0.4232816995377515,-1.7499757665617626,-1.0969076196051883,19.236865060836884,0.4100008010864258,0.17091879162923007,0.371999835968019,-0.5492714617023431,1.293271133638381,-0.08863581286716204,0.8326354848032,-1.3163385735473643,52.63158951439908,6.1891732019718475,0.4606356488351811,11,-0.3600001335144061,-0.4199995994567889,-2.472499608993532,-1.8449997901916522,0.22000026702880682,0,0.05985039759024002,6.500011920940324,12.079999923706055,1.3137299634236577,12.100000381469727,11.181857589971111,12.1899995803833,0.05985039759024002
1571,2002-11-26,11.300000190734865,12.09000015258789,11.050000190734863,12.06999969482422,25717363.0,-0.0606815925552836,1.5678998100894093,10.999891009659548,42.890999277060374,52.17254093657044,0.47495206285304015,0.34653742430561074,-1.0048994565854361,-0.37095233569321984,19.33758937390388,1.0399999618530273,0.21061160387957578,-0.37199969291686763,-1.2603712760631112,0.5163718902293759,-0.8161854844899903,0.07218609865625503,-0.515685495998536,17.482525410763845,-28.25086718032738,0.4441857915731218,11,0.46499967575073065,0.33999967575073065,-1.6349999904632586,-1.115000247955324,0.9499998092651349,1,0.12831856502569128,-2.279993896507658,12.029999732971193,6.500011920940324,12.079999923706055,1.3137299634236577,12.100000381469727,0.12831856502569128
1572,2002-11-27,11.979999542236328,11.979999542236328,10.970000267028807,11.100000381469727,20969523.0,0.06017693274545355,1.2954550873154733,-1.142856788988894,60.00000459602334,52.78365267314493,-0.09775132094408079,-0.3232576022215561,-1.654839573520471,-1.0483684240715156,19.288240444549004,1.0099992752075213,0.2759540595480505,0.2909996986389167,-0.6077455293103107,1.1897449265881441,-0.15837291533569697,0.7403723126135304,-1.127857453599999,66.88740132466062,15.734918188829013,0.4493726139746138,11,-0.25499963760375977,-0.3399996757507324,-2.2749996185302734,-1.794999599456787,1.0300006866455078,2,0.06427383031601797,1.5678998100894093,11.300000190734865,-2.279993896507658,12.029999732971193,6.500011920940324,12.079999923706055,0.06427383031601797
1573,2002-11-28,12.300000190734865,12.449999809265135,11.829999923706055,11.960000038146973,20284941.0,0.026711240461266383,-1.0666649712467318,0.3863641782245622,65.04630288837572,54.51477650221959,-0.3599794318490819,-0.6140991642129396,-1.9220671597258026,-1.3712436845107856,19.368577665456172,0.6199998855590803,0.25785073469737796,0.572500324249269,-0.36279299100335116,1.5077936395018892,0.1048536666229598,1.0401469818755782,-1.3827438039545363,89.86488750505858,31.89333253673972,0.46764665762630997,11,-0.5750002861022967,-0.5500001907348651,-2.370000123977663,-2.115000247955324,0.8000001907348615,3,0.03658534977943351,1.2954550873154733,11.979999542236328,1.5678998100894093,11.300000190734865,-2.279993896507658,12.029999732971193,0.03658534977943351
1574,2002-11-29,12.229999542236328,12.520000457763672,12.039999961853027,12.390000343322756,18876148.0,-0.0056911095457758964,1.2857110419320485,-0.4705903802353919,68.3698224007674,55.59373321080803,-0.21018301052226995,-0.5079204557640491,-1.8057887610223098,-1.313016481723901,20.029706916553074,0.48000049591064453,0.3029036538825878,0.4629996776580807,-0.48776943416956264,1.413768789485724,-0.012384878255740972,0.9383842335719024,-1.2599992752075213,81.29026581668661,16.243313483404904,0.475384555913822,11,-0.4849991798400879,-0.44499969482421875,-2.179999351501465,-2.044999599456787,1.640000343322754,4,-0.017988497268109027,-1.0666649712467318,12.300000190734865,1.2954550873154733,11.979999542236328,1.5678998100894093,11.300000190734865,-0.017988497268109027
1575,2002-12-02,12.550000190734865,13.31999969482422,12.420000076293945,12.43000030517578,31903348.0,0.026165221625185975,-11.85710587802538,-0.7499955296740377,64.7696476264368,56.76516047839131,-0.4873759347697053,-0.82700474246945,-2.0590425029031785,-1.6136697580346144,20.490600452236414,1.0900001525878924,0.3161112101604395,0.7555003166198748,-0.25366760338994787,1.7646682366296975,0.2509163566149635,1.2600842766247862,-1.4869999122619664,67.23405567754929,-1.2981586784897416,0.5045839600049118,12,-0.4050002098083514,-0.6250004768371582,-2.250000238418581,-2.365000247955324,1.0900001525878906,0,-0.02390439730481775,1.2857110419320485,12.229999542236328,-1.0666649712467318,12.300000190734865,1.2954550873154733,11.979999542236328,-0.02390439730481775
1576,2002-12-03,12.18000030517578,12.739999771118164,12.109999656677244,12.739999771118164,23955876.0,-0.02948206214628113,1.2500025544872186,-4.6666666666665435,62.40209897994192,57.39180540043975,-0.1083951779109924,-0.49996520272708267,-1.6261860941250834,-1.2363369187508315,19.919379268191523,0.6300001144409197,0.3704555182580691,0.39650039672851456,-0.5894060937832517,1.3824068872402808,-0.09645284852736857,0.8894536419843977,-0.9364400733947758,51.48937586261885,-19.377061878106083,0.49295324525588335,12,-0.0350003242492658,-0.2550005912780726,-1.7400004863738996,-1.9950003623962385,1.0,1,0.005747101237302488,-11.85710587802538,12.550000190734865,1.2857110419320485,12.229999542236328,-1.0666649712467318,12.300000190734865,0.005747101237302488
1577,2002-12-04,12.300000190734865,12.479999542236328,11.960000038146973,12.0600004196167,22741596.0,0.0098522071061109,-1.3636312405987334,-0.4285714285714304,58.73926433175845,57.611467462381235,-0.23596476803637323,-0.6202627381906964,-1.6999818469233254,-1.3653164557704418,18.864029347491655,0.5199995040893555,0.34163676534811493,0.49650025367736994,-0.5152471117541069,1.5082476191088467,-0.009373429038369352,1.0023739363931092,-0.8903248019104044,31.543646927952217,-35.94879746534777,0.5058736827157386,12,-0.15500020980835139,-0.3750004768371582,-1.8600003719329852,-2.115000247955324,1.2699995040893555,2,-0.004065056094269659,1.2500025544872186,12.18000030517578,-11.85710587802538,12.550000190734865,1.2857110419320485,12.229999542236328,-0.004065056094269659
1578,2002-12-05,12.600000381469727,13.229999542236328,12.300000190734865,12.380000114440918,44991716.0,0.02439025903112113,-3.8947319548561197,0.9166686534900472,63.85870072251186,59.04891660045365,-0.5113557721947366,-0.8496233173398515,-1.9451483139111314,-1.6822232700115478,19.364592971751023,0.9299993515014631,0.34565546577258743,0.7240004062652581,-0.29832724287462575,1.746328055405142,0.21283658169531705,1.235164230835199,-1.0374990481652855,47.05886065342128,-19.962423919402283,0.5111638245699416,12,-0.4550004005432129,-0.6750006675720197,-2.1550004482269287,-2.4150004386901855,0.7599992752075178,3,0.0325396694443818,-1.3636312405987334,12.300000190734865,1.2500025544872186,12.18000030517578,-11.85710587802538,12.550000190734865,0.0325396694443818
1579,2002-12-06,12.43000030517578,12.760000228881836,12.100000381469727,12.479999542236328,36387365.0,-0.013492069138661189,1.1639317607624384,-0.22726898351446706,56.89655786651026,60.33037763215401,-0.3201547299761849,-0.5976394990279363,-1.7124551543008053,-1.5183146372133898,20.034483451598742,0.6599998474121094,0.3200467131983302,0.48250031471252264,-0.4801469148570181,1.4451475442820634,0.0011766999277522672,0.963823929497293,-0.7268991029497567,34.55885188803002,-29.312827423550644,0.4813236147847699,12,-0.2850003242492658,-0.5050005912780726,-1.9049999713897687,-2.2450003623962385,1.3599996566772479,4,0.053901855176541114,-3.8947319548561197,12.600000381469727,-1.3636312405987334,12.300000190734865,1.2500025544872186,12.18000030517578,0.053901855176541114
1580,2002-12-09,12.039999961853027,12.56999969482422,12.0,12.470000267028807,20885348.0,-0.03137573079224776,-1.2352919177073,8.600137331196729,49.86737098584108,61.10553004424076,0.0798057506688945,-0.10928050414048585,-1.2330196936969031,-1.1337016451098556,21.139572004842744,0.5699996948242205,0.29075967857151497,0.02649998664855957,-0.7435248570789454,0.7965248303760646,-0.35851243521519294,0.4115124085123121,-0.20754688021914802,6.29920905074826,-52.40629902873758,0.3850124218637523,12,0.10500001907348633,-0.11500024795532049,-1.499999761581421,-1.9749999046325684,2.2200002670288086,0,0.15199334962658972,1.1639317607624384,12.43000030517578,-3.8947319548561197,12.600000381469727,-1.3636312405987334,12.300000190734865,0.15199334962658972
1581,2002-12-10,12.720000267028807,12.720000267028807,11.90999984741211,12.140000343322756,22302144.0,0.05647843084138371,1.7931052626386637,-1.348836074590583,56.1484978859857,60.67758485423658,-0.4219582243273301,-0.7273356490703531,-1.831247736420334,-1.7963485859918826,21.585097668339163,0.8100004196166974,0.3159798241848488,0.6435002803802465,-0.1418735411694918,1.4288741019299849,0.25081336960537826,1.0361871911551148,0.5999994277954137,61.36368233968139,7.137901881626284,0.392686910774869,12,-0.1450004577636701,-0.7950005531311,-2.1050002574920637,-2.6100001335144025,1.1799993515014666,1,0.0723270485047598,-1.2352919177073,12.039999961853027,1.1639317607624384,12.43000030517578,-3.8947319548561197,12.600000381469727,0.0723270485047598
1582,2002-12-11,12.84000015258789,12.960000038146973,12.619999885559082,12.800000190734865,21530940.0,0.00943395306917827,1.4285748345543783,0.06896546054253946,58.52533893876753,59.953033304280105,-0.4549845175450713,-0.759472454172684,-1.8828363306008118,-1.9223912123622924,22.146008070135004,0.3400001525878906,0.3795955860710656,0.6830001354217536,-0.06626218119254901,1.4322624520360563,0.3083689771146023,1.057631293728905,0.45179954528808786,70.45458486258417,16.762020986428396,0.3746311583071511,12,-0.22500038146972656,-0.9150004386901838,-1.8025002479553223,-2.380000114440918,1.1300001144409162,2,0.02647976234792826,1.7931052626386637,12.720000267028807,-1.2352919177073,12.039999961853027,1.1639317607624384,12.43000030517578,0.02647976234792826
1583,2002-12-12,12.520000457763672,13.050000190734865,12.520000457763672,12.850000381469727,21152252.0,-0.024922094316309096,-2.2121203363870294,-8.250005960470528,54.74138373993966,58.43876234196591,-0.1123061392601521,-0.39431991888167595,-1.4886737959042904,-1.610196712920274,22.149961975212076,0.5299997329711932,0.5133297299128223,0.32150039672851527,-0.41059916938073826,1.0535999628377688,-0.044549386326112383,0.6875501797831429,0.7441632431030296,53.50880935470559,0.33342900898459504,0.36604978305462693,12,0.09499931335449219,-0.595000743865965,-1.2300004959106445,-1.890000343322754,0.6199998855590838,3,0.08386575069248048,1.4285748345543783,12.84000015258789,1.7931052626386637,12.720000267028807,-1.2352919177073,12.039999961853027,0.08386575069248048
1584,2002-12-13,12.579999923706055,12.6899995803833,12.4399995803833,12.670000076293945,14897899.0,0.004792289436792885,2.846178675704623,0.2727277981677889,55.91397981779283,57.45479925211658,-0.13123803004834578,-0.3958564030923739,-1.467448439225052,-1.6762946743411131,21.816215134855604,0.25,0.5171232235842034,0.33149986267089915,-0.3581005029343931,1.0211002282761914,-0.013300320131747867,0.6763000454735462,0.6570805000915545,58.77191881724334,5.299406831132323,0.34480018280264646,12,-0.010000228881835938,-0.6550002098083478,-1.2300000190734863,-1.9499998092651367,0.27999973297118963,4,0.06200315879981355,-2.2121203363870294,12.520000457763672,1.4285748345543783,12.84000015258789,1.7931052626386637,12.720000267028807,0.06200315879981355
1585,2002-12-16,13.260000228881836,13.260000228881836,12.31999969482422,12.449999809265135,19693912.0,0.05405407864068201,1.3209877706049427,-8.999989403636691,71.3043420571702,58.443937371808616,-0.7821889912627906,-1.0252477015735622,-2.0460090674313456,-2.3677621645653666,21.614060907053094,0.9400005340576154,0.4867563733346483,0.9460001468658454,0.1372218232676392,1.7547784704640517,0.5416109850667414,1.3503893086649494,-1.3500003814697266,100.0,40.24105294115158,0.4043891617991032,12,-0.6750001907348633,-1.335000514984129,-1.9325003623962402,-2.630000114440918,-0.1700000762939453,0,0.03996981325964,2.846178675704623,12.579999923706055,-2.2121203363870294,12.520000457763672,1.4285748345543783,12.84000015258789,0.03996981325964
1586,2002-12-17,12.93000030517578,13.279999732971193,12.920000076293945,13.229999542236328,17953118.0,-0.024886871644789088,-1.250000000000011,-0.3703692366017672,61.17647454812681,58.714738506960664,-0.3739369715569083,-0.6597666522697612,-1.6185693036908813,-2.047432664454041,21.408382962515525,0.35999965667724787,0.4420478797461662,0.5720002174377417,-0.27131674385217863,1.415317178727662,0.15034173679278062,0.9936586980827027,-0.9930004501342751,63.54172772003265,4.490971057221358,0.4216584806449604,12,-0.3350005149841291,-0.9300003051757795,-1.6750004291534406,-2.3000001907348615,-0.030000686645506036,1,0.10286155393002328,1.3209877706049427,13.260000228881836,2.846178675704623,12.579999923706055,-2.2121203363870294,12.520000457763672,0.10286155393002328
1587,2002-12-18,12.420000076293945,12.970000267028807,12.420000076293945,12.899999618530273,18943950.0,-0.039443172223103895,-1.2916696469017401,1.6000025431379685,51.35134960979911,57.32503282777035,0.1730761340250595,-0.13876650369947896,-1.0176255148003968,-1.5402670312876783,21.229712073679075,0.5500001907348615,0.38622993081815693,0.05049996376037669,-0.7894369296585957,0.8904368571793491,-0.3694684829491095,0.4704684104698629,-0.4292802261352531,10.416705989173625,-42.888261177322164,0.419968446709486,12,0.17499971389770508,-0.3300004005432129,-1.1650002002716064,-1.7899999618530273,0.27999973297118963,2,0.11916260331279727,-1.250000000000011,12.93000030517578,1.3209877706049427,13.260000228881836,2.846178675704623,12.579999923706055,0.11916260331279727
1588,2002-12-19,12.4399995803833,12.789999961853027,12.260000228881836,12.65999984741211,24850640.0,0.0016102660198471508,1.208329939183457,0.458334326745027,52.39179979184267,56.82450415280728,0.1430354199780357,-0.13912089825406326,-0.9706867025704966,-1.553912342428461,20.613906024227703,0.5299997329711914,0.36665486022285343,0.053499507904053445,-0.7771827133752787,0.8841817291833856,-0.3618416027356126,0.4688406185437195,-0.397708534912109,17.647003824983816,-30.791249359254476,0.41534111063966594,12,0.1550002098083496,-0.2949995994567871,-1.1424996852874756,-1.8099994659423828,-0.05999946594238281,3,0.1229904130429531,-1.2916696469017401,12.420000076293945,-1.250000000000011,12.93000030517578,1.3209877706049427,13.260000228881836,0.1229904130429531
1589,2002-12-20,13.010000228881836,13.010000228881836,12.43000030517578,12.550000190734865,35208656.0,0.045819989366991054,1.521738589598739,-2.0909067264301764,54.95689659602007,57.390006998382724,-0.37553126221227195,-0.6702394127399334,-1.4912134107761954,-2.110187975811984,20.18238750936607,0.5799999237060565,0.3752269665502439,0.5770001411437988,-0.2849708683839598,1.4389711506715575,0.1460146363799204,1.0079856459076773,-0.9182008359106444,73.52944751376037,26.3340317474147,0.4309855047638792,12,-0.41500043869018555,-0.8650002479553223,-1.6825003623962402,-2.380000114440918,-0.8500003814697266,4,0.009992322225508055,1.208329939183457,12.4399995803833,-1.2916696469017401,12.420000076293945,-1.250000000000011,12.93000030517578,0.009992322225508055
1590,2002-12-23,12.75,13.010000228881836,12.56999969482422,13.0,8914291.0,-0.019984644451015665,2.259257689427642,-0.5434782157998964,56.2913864064589,57.405883500657524,-0.004722815133641589,-0.372638221555043,-1.1656872029036478,-1.8290533465551597,19.46499927910971,0.4400005340576154,0.3306665369837667,0.28099989891052246,-0.5701765303511497,1.1321763281721946,-0.1445883157203145,0.7065881135413594,-0.6106725934288075,48.03921660291685,1.3296641095588413,0.4255882146308362,12,0.019999980926513672,-0.6050000190734863,-1.1974999904632568,-2.119999885559082,-0.6000003814697266,0,0.008627424053117227,1.521738589598739,13.010000228881836,1.208329939183457,12.4399995803833,-1.2916696469017401,12.420000076293945,0.008627424053117227
1591,2002-12-24,12.75,12.75,12.75,12.75,0.0,0.0,1.0,-0.0,55.10203772700308,57.02551669935036,-2.216538634414178e-05,-0.27240436947830204,-1.1139620209536432,-1.82367153429578,20.33223547682285,0.0,0.33245786607295535,0.20849990844726562,-0.44823145867253444,0.8652312755670657,-0.11986577511263441,0.5368655920071657,-0.5650457003728082,65.33330281575522,16.01528385799368,0.32836568355990037,12,0.019999980926513672,-0.6050000190734863,-1.1475000381469727,-2.119999885559082,-0.75,1,0.026666678634344354,2.259257689427642,12.75,1.521738589598739,13.010000228881836,1.208329939183457,12.4399995803833,0.026666678634344354
1592,2002-12-25,12.75,12.75,12.75,12.75,0.0,0.0,1.0,0.0,51.82481260650522,56.70145324007988,-0.015791949067589073,-0.22320387840884948,-1.0566570885251423,-1.8062597232736,21.374674847048382,0.0,0.3983451649424641,0.16999988555908274,-0.4364914438964238,0.7764912150145893,-0.13324577916866964,0.4732455502868351,-0.5212438830390482,65.33330281575522,15.079745465181276,0.3032456647277531,12,0.019999980926513672,-0.6050000190734863,-1.3050003051757812,-2.119999885559082,-1.2100000381469727,2,0.011764675963158666,1.0,12.75,2.259257689427642,12.75,1.521738589598739,13.010000228881836,0.011764675963158666
1593,2002-12-26,12.75,12.75,12.75,12.75,0.0,0.0,1.0,0.0,54.0609092823481,56.49555651391935,0.022645948716887077,-0.19790937456371793,-1.0065525193923577,-1.8025625616681697,21.850669098827375,0.0,0.3833404715192259,0.14749989509582484,-0.44855304192889633,0.743552832120546,-0.15052657341653664,0.4455263636081863,-0.479194138398638,55.172368434033814,2.812355033123211,0.2980264685123608,12,0.019999980926513672,-0.6050000190734863,-1.3050003051757812,-2.119999885559082,-1.010000228881836,3,-0.003921583587048194,1.0,12.75,1.0,12.75,2.259257689427642,12.75,-0.003921583587048194
1594,2002-12-27,12.010000228881836,12.699999809265135,12.010000228881836,12.600000381469727,7163392.0,-0.058039197734757964,-1.3389810235024024,-100.0,49.65035275946444,54.08955770306316,0.75241255814705,0.5531223997025378,-0.21982306002724172,-1.066005248841364,21.75767070348626,0.7399997711181641,0.325946101446295,-0.5814999103546139,-1.2135317536146761,0.05053193290544833,-0.897515831984645,-0.2654839887245828,1.2699995040893572,0.0,-55.78277540148971,0.3160159216300314,12,0.6349997520446777,0.13499975204467773,-0.5025005340576172,-1.380000114440918,-0.3000001907348633,4,0.030807650167174794,1.0,12.75,1.0,12.75,1.0,12.75,0.030807650167174794
1595,2002-12-30,12.25,12.34000015258789,12.020000457763672,12.06999969482422,6228664.0,0.01998332777221834,-1.2857220708446866,-0.30508518410758434,43.89609952100775,52.16951603338326,0.3956885358666824,0.3051396589365005,-0.4267493358106691,-1.3018596463228764,20.7445997668745,0.3299999237060547,0.31436691365864,-0.3265001296997063,-0.9766588609906499,0.32365860159123727,-0.6515794953451781,-0.0014207640542345246,1.0045997428894058,32.4324115337923,-21.708999179252054,0.3250793656454716,12,0.26000022888183594,-0.10500001907348633,-0.7050001621246338,-1.619999885559082,-1.119999885559082,0,-0.007346951231664511,-1.3389810235024024,12.010000228881836,1.0,12.75,1.0,12.75,-0.007346951231664511
1596,2002-12-31,12.25,12.25,12.25,12.25,0.0,0.0,1.0,0.0,42.09114979898691,51.14060494329302,0.32305983705263763,0.32744080754279103,-0.37397355828069934,-1.2927223804577608,20.20996010234213,0.0,0.2907930662139222,-0.33000011444091726,-0.971872459739938,0.31187223085810345,-0.6509362870904276,-0.009063941791406904,0.9797077526092544,32.4324115337923,-18.83395733723092,0.3209361726495106,12,0.26000022888183594,-0.10500001907348633,-0.6100001335144043,-1.619999885559082,-0.2700004577636719,1,-0.008163296446508261,-1.2857220708446866,12.25,-1.3389810235024024,12.010000228881836,1.0,12.75,-0.008163296446508261
1597,2003-01-01,12.25,12.25,12.25,12.25,0.0,0.0,1.0,0.0,46.04104882924587,50.43496594744893,0.3312431164857319,0.3409853515327619,-0.32204391659368703,-1.2766264724414924,19.89775138046841,0.0,0.12251609011510567,-0.3275001049041748,-0.9743346039817364,0.3193343941733868,-0.6509173544429565,-0.004082855365393101,0.9553136021347068,32.4324115337923,-17.784009786652298,0.32341724953878087,1,0.26000022888183594,-0.10500001907348633,-0.5475001335144043,-1.619999885559082,-0.5699996948242205,2,-0.020408163265306145,1.0,12.25,-1.2857220708446866,12.25,-1.3389810235024024,12.010000228881836,-0.020408163265306145
1598,2003-01-02,13.010000228881836,13.010000228881836,12.25,12.25,14975802.0,0.062040835010762185,1.0,100.0,55.231146488065846,50.46543815767624,-0.3792855054236064,-0.40762283866589044,-1.035042002945719,-2.019620457111813,19.214637214577323,0.7600002288818359,0.05168488085955225,0.41200013160705495,-0.26320287564126055,1.0872031388553705,0.07439862798289809,0.7496016352312118,0.17140710578781437,100.0,48.764578192998954,0.3376015036241577,1,-0.5,-0.4350004196166992,-1.327500343322754,-2.380000114440918,-1.4700002670288086,3,-0.11299002622347765,1.0,12.25,1.0,12.25,-1.2857220708446866,12.25,-0.11299002622347765
1599,2003-01-03,13.100000381469727,13.229999542236328,12.850000381469727,12.989999771118164,18829768.0,0.006917767179441814,1.0540554473003207,0.1447376016102033,47.727275190274256,49.513870244766835,-0.5086684926892406,-0.4688951226096947,-1.085374116896812,-2.0975068763852107,18.939582181737975,0.37999916076660156,0.07207638948242412,0.4685002803802494,-0.23739311843190158,1.1743936791924003,0.1155535809741739,0.8214469797863249,-1.0900001525878906,89.25625957615844,42.36381748351768,0.35294669940607537,1,-0.48000049591064453,-0.4850006103515625,-1.3625004291534424,-2.4700002670288086,-1.420000076293947,4,-0.10381683746172377,1.0,13.010000228881836,1.0,12.25,1.0,12.25,-0.10381683746172377
1600,2003-01-06,13.869999885559082,13.9399995803833,13.119999885559082,13.170000076293945,29020892.0,0.05877858638680178,-1.0499987483027582,6.363599320294077,61.86868145616436,50.26571954800696,-1.2327224407615862,-1.1539286506470656,-1.8217368565169867,-2.85925474115359,19.126420938873355,0.8399991989135742,0.10847193269924382,1.146999788284301,0.30302168989210365,1.9909778866764984,0.7250107390882032,1.5689888374803989,-1.835599670410156,95.85800519498694,48.96187123474859,0.42198904919609836,1,-0.8949999809265137,-0.945000171661377,-2.1049997806549072,-3.239999771118164,-1.7699995040893555,0,-0.15573178552517652,1.0540554473003207,13.100000381469727,1.0,13.010000228881836,1.0,12.25,-0.15573178552517652
1601,2003-01-07,13.640000343322756,14.0600004196167,13.539999961853027,13.869999885559082,26380745.0,-0.016582519404040763,-1.4186050637852416,-0.3285708641517789,66.57609350571002,51.90475075902972,-0.9646422844701519,-0.8974856106070224,-1.5400921399780199,-2.6275263813021166,19.203673177613886,0.5200004577636719,0.0835976183293603,0.8710002422332774,-0.06730515529977765,1.8093056397663325,0.401847543466749,1.3401529409998059,-1.5293761535644546,76.79558127489902,24.240545887560117,0.46915269876652793,1,-0.6050000190734881,-0.6550002098083514,-1.6050004959106463,-2.870000362396242,-1.3699998855590838,1,-0.18401760745633478,-1.0499987483027582,13.869999885559082,1.0540554473003207,13.100000381469727,1.0,13.010000228881836,-0.18401760745633478
1602,2003-01-08,13.18000030517578,13.609999656677244,13.18000030517578,13.5,26878792.0,-0.03372434212380071,-1.6874985098824298,1.391305790058566,58.98059156975026,52.45138212429663,-0.48861533080273034,-0.4329027353655146,-1.0527148639368296,-2.16653879600384,18.760173315888746,0.4600000381469762,0.05980718035574384,0.39400019645690776,-0.5618770248701335,1.349877417783949,-0.08393841420661374,0.8719388071204293,-0.9524135416259742,51.38122041832035,-5.35855193465575,0.47793861066352084,1,-0.1449999809265119,-0.19500017166137518,-1.14500045776367,-2.410000324249266,-0.9800004959106445,2,-0.09104709674917166,-1.4186050637852416,13.640000343322756,-1.0499987483027582,13.869999885559082,1.0540554473003207,13.100000381469727,-0.09104709674917166
1603,2003-01-09,13.56999969482422,13.56999969482422,12.850000381469727,13.300000190734865,27517504.0,0.029590241321564292,4.333338042844794,-0.8437492549412251,57.10659468440147,53.27985344928963,-0.8382124830137219,-0.7802071276043616,-1.4066945383731788,-2.5526340999624324,18.255119190957753,0.719999313354494,0.053596947030174036,0.7314996242523204,-0.2767667996560892,1.73976604816073,0.2273664122981156,1.2356328362065252,-1.2324681119104017,59.50407360789184,4.68616061007414,0.5041332119542051,1,-0.529999256134035,-0.5849995613098162,-1.5349998474121112,-2.799999713897707,-0.5699996948242205,3,-0.13927777687197096,-1.6874985098824298,13.18000030517578,-1.4186050637852416,13.640000343322756,-1.0499987483027582,13.869999885559082,-0.13927777687197096
1604,2003-01-10,13.359999656677244,13.989999771118164,12.970000267028807,13.68000030517578,44551936.0,-0.015475316350012425,1.170212679612966,-1.1851897638768698,57.84061570611517,54.8292441365238,-0.4655322051985653,-0.5362701379332346,-1.1594709374876295,-2.339911481053756,18.059830330065672,1.0199995040893572,0.06265579013514433,0.48249959945678533,-0.5438454872430736,1.5088446861566442,-0.030672943893144122,0.9956721428067148,-0.9191199435612525,42.14869910157562,-12.967900475620375,0.5131725433499292,1,-0.2049994468688947,-0.37499952316284,-1.324999809265135,-2.5899996757507306,-0.4600000381469709,4,-0.1362275255684301,4.333338042844794,13.56999969482422,-1.6874985098824298,13.18000030517578,-1.4186050637852416,13.640000343322756,-0.1362275255684301
1605,2003-01-13,13.789999961853027,14.119999885559082,13.31999969482422,13.359999656677244,33662817.0,0.03218565241211446,-2.1372542419788694,-1.3437482304906998,62.037040103120454,57.04545417031641,-0.7309811723231352,-0.9744909888165534,-1.5645368189255997,-2.764661134492817,17.26936911725031,0.8000001907348615,0.07411172851269043,0.8859999179840088,-0.207124992729101,1.9791248286971186,0.339437462627453,1.4325623733405646,-1.2519730063469936,74.01574389253963,19.357398998995528,0.546562455356555,1,-0.6050000190734863,-0.7750000953674316,-1.755000114440918,-3.0199999809265137,-0.8599996566772479,0,-0.15300940264786755,1.170212679612966,13.359999656677244,4.333338042844794,13.56999969482422,-1.6874985098824298,13.18000030517578,-0.15300940264786755
1606,2003-01-14,14.260000228881836,14.470000267028807,13.899999618530273,13.920000076293945,39104430.0,0.03408268805866288,-1.9999949806755917,0.790697468107376,65.76200982822309,59.23667205909165,-0.9899865561564578,-1.41214346001569,-2.016522280389248,-3.226624415507219,16.556724049203996,0.6800003051757795,0.18253951091454645,1.289500188827514,0.039195355864901416,2.5398050217901265,0.6643477723462077,1.9146526053088202,-1.5954154389715587,87.03703376654884,32.33568908968882,0.6251524164813066,1,-0.9000000953674316,-1.070000171661377,-2.2250003814697266,-3.4900002479553223,-2.6000003814697266,1,-0.15147263763974572,-2.1372542419788694,13.789999961853027,1.170212679612966,13.359999656677244,4.333338042844794,13.56999969482422,-0.15147263763974572
1607,2003-01-15,13.899999618530273,14.489999771118164,13.8100004196167,14.470000267028807,25986817.0,-0.025245484191678047,1.2295073253172533,-1.6764717432036658,61.165045667114654,59.89599419009707,-0.41495691925468847,-0.986139845230035,-1.6261997162024127,-2.860598612058748,16.683857760368607,0.6799993515014648,0.30483067667617014,0.8554996013641354,-0.4322478940590617,2.1432470967873325,0.21162585365253683,1.499373349075734,-1.0548732809081436,64.0243675508704,8.995018509851079,0.6438737477115988,1,-0.22999954223632812,-0.6499996185302734,-1.6499998569488525,-3.1299996376037598,-2.6499996185302734,2,-0.11726612989209206,-1.9999949806755917,14.260000228881836,-2.1372542419788694,13.789999961853027,1.170212679612966,13.359999656677244,-0.11726612989209206
1608,2003-01-16,13.970000267028807,14.079999923706055,13.770000457763672,13.800000190734865,21968026.0,0.0050360180158002255,-1.6956528950292737,-0.2982454085653188,71.87499800430892,62.57907450276759,-0.373766367145544,-0.9862026836530173,-1.640261383387399,-2.9180383298121324,17.07002048765041,0.3099994659423828,0.44986305027869733,0.8490002155303937,-0.46897107129201565,2.166971502352803,0.19001457211918904,1.5079858589415984,-0.927489117387152,65.78949514849396,3.642358237659465,0.6589856434112051,1,-0.3000001907348615,-0.7200002670288068,-1.7000005245208722,-3.1650004386901838,-2.460000038146971,3,-0.12670010192778058,1.2295073253172533,13.899999618530273,-1.9999949806755917,14.260000228881836,-2.1372542419788694,13.789999961853027,-0.12670010192778058
1609,2003-01-17,13.140000343322756,13.880000114440918,13.140000343322756,13.81999969482422,29299896.0,-0.05941302132004744,-1.1764719906988563,-3.999994390153681,58.77712257873503,62.235567960831006,0.5168573157260603,-0.15385219613371248,-0.7579781335148379,-2.082092419396057,16.771415616038908,0.8299999237060511,0.5685254306505758,0.012500286102296698,-1.3044479033593728,1.3294484755639662,-0.645973808628538,0.6709743808331314,1.3499994277954084,0.0,-63.18334715453236,0.6584740947308348,1,0.5299997329711896,0.10999965667724432,-0.8700006008148211,-2.27500057220459,-2.2700004577636737,4,-0.010654515956226573,-1.6956528950292737,13.970000267028807,1.2295073253172533,13.899999618530273,-1.9999949806755917,14.260000228881836,-0.010654515956226573
1610,2003-01-20,12.859999656677244,13.449999809265135,12.859999656677244,13.210000038146973,15648485.0,-0.021309031912453258,-2.371425768796866,0.5147069342006194,55.70092994809337,61.02721645442915,0.7135614880245189,0.14209732942953046,-0.4188431749200294,-1.789091311841327,16.289684404661482,0.5900001525878906,0.5877365883072372,-0.2730003833770773,-1.5842167499672435,1.0382159832130888,-0.9286085666721604,0.38260779991800575,1.6030001258850124,0.0,-64.30241173251358,0.6556081832950833,1,0.810000419616701,0.3900003433227557,-0.6124999523162824,-1.9949998855590785,-2.6700000762939435,0,0.0031104170233986483,-1.1764719906988563,13.140000343322756,-1.6956528950292737,13.970000267028807,1.2295073253172533,13.899999618530273,0.0031104170233986483
1611,2003-01-21,13.09000015258789,13.380000114440918,12.989999771118164,12.989999771118164,27408602.0,0.017884953503184864,-6.799977111903718,-0.2857150642230818,57.526880617789324,60.865693015322385,0.4440337778215131,-0.06442846177924899,-0.6096736066717838,-1.9921675905988856,15.781919840025967,0.5200004577636737,0.6458765197021599,-0.059999895095824485,-1.3590683600893936,1.2390685698977446,-0.7095341275926099,0.589534337400961,1.3088796249389656,14.110458881135424,-51.98338521444938,0.6495342324967849,1,0.5799999237060547,0.15999984741210938,-0.8350002765655518,-2.225000381469725,-2.8199996948242188,1,-0.012223059247289614,-2.371425768796866,12.859999656677244,-1.1764719906988563,13.140000343322756,-1.6956528950292737,13.970000267028807,-0.012223059247289614
1612,2003-01-22,12.899999618530273,13.260000228881836,12.699999809265135,12.989999771118164,29847015.0,-0.01451493749754118,-1.2857170661071682,-0.8999980926586432,48.90218998554832,59.954092493227584,0.6594919513983779,0.14481035630459083,-0.3744884915512774,-1.7746372974330598,15.101220635573695,0.560000419616701,0.572592158879079,-0.25750041007995605,-1.5485526000373522,1.03355177987744,-0.903026505058655,0.3880256848987429,1.437324954162598,14.492738599964866,-45.357786429183044,0.6455260949786982,1,0.695000171661377,0.35000038146972656,-0.6024997234344482,-2.0349998474121076,-2.339999198913574,2,-0.09612401610748578,-6.799977111903718,13.09000015258789,-2.371425768796866,12.859999656677244,-1.1764719906988563,13.140000343322756,-0.09612401610748578
1613,2003-01-23,12.699999809265135,13.350000381469727,12.510000228881836,13.149999618530273,31301960.0,-0.015503861641813388,-1.0240992649804612,4.999989403636691,46.093745779946055,58.64888472365325,0.8080826484443229,0.35929337125049976,-0.14552595323655382,-1.541923712300191,14.4912190431909,0.8400001525878906,0.4879301824729918,-0.4550002098083521,-1.749563743091029,0.8395633234743247,-1.1022819764496905,0.1922815568329863,1.539085277622073,13.86858366822142,-40.5165011213423,0.6472817666413382,1,0.8000001907348651,0.5500001907348651,-0.35750007629394354,-1.835000038146969,-2.0299997329711914,3,-0.11417321504267308,-1.2857170661071682,12.899999618530273,-6.799977111903718,13.09000015258789,-2.371425768796866,12.859999656677244,-0.11417321504267308
1614,2003-01-24,12.380000114440918,12.93000030517578,12.350000381469727,12.699999809265135,23765901.0,-0.025196826742529987,-2.0526379191784234,0.7111107343507209,34.047118434455484,55.538893427134916,1.0889668426667356,0.746718435302892,0.20386135521008342,-1.2075044167129505,15.38709398171138,0.5799999237060529,0.45563072130549287,-0.7934998989105218,-2.0283666387890094,0.44136684096796586,-1.4109332688497656,-0.17606652897127795,1.7207581838058594,2.727249870603672,-44.49456626389629,0.6174333699392442,1,1.0399999618530273,0.869999885559082,-0.010000228881835938,-1.4300003051757812,-2.1800003051757812,4,-0.07027462661686501,-1.0240992649804612,12.699999809265135,-1.2857170661071682,12.899999618530273,-6.799977111903718,13.09000015258789,-0.07027462661686501
1615,2003-01-27,12.15999984741211,12.630000114440918,11.93000030517578,12.40999984741211,31254599.0,-0.01777061914338629,1.0289833839655733,0.7812507450587746,34.120175582390786,52.02313406648688,1.177235041916541,1.011490022651465,0.43937069535127904,-0.9678305957084845,16.54960606896769,0.6999998092651385,0.39576927945172,-1.0090001583099362,-2.25860478380695,0.24060446718707773,-1.6338024710584431,-0.3841978455614292,1.7656826591569637,15.862039482121995,-26.477986225221414,0.6248023127485066,1,1.0500001907348633,1.0500001907348633,0.21000003814697266,-1.1500000953674299,-2.2100000381469727,0,-0.10608552450990083,-2.0526379191784234,12.380000114440918,-1.0240992649804612,12.699999809265135,-1.2857170661071682,12.899999618530273,-0.10608552450990083
1616,2003-01-28,12.149999618530273,12.40999984741211,11.65999984741211,12.359999656677244,29487954.0,-0.0008223872538916099,3.8387031277398873,0.8400001525878835,37.7672211716459,49.42337578921257,0.9571058259638896,1.0683913257717634,0.46185975289522574,-0.9415280108710853,17.90355806178999,0.75,0.34256340124863627,-1.0140003681182854,-2.279783374803909,0.25178263856733807,-1.6468918714610972,-0.3811088647754737,1.5362010238716035,28.99406013450754,-11.6982501916218,0.6328915033428113,1,0.7200002670288086,0.9250001907348633,0.30750036239624023,-0.6899995803833008,-1.8999996185302734,1,-0.1613168806324674,1.0289833839655733,12.15999984741211,-2.0526379191784234,12.380000114440918,-1.0240992649804612,12.699999809265135,-0.1613168806324674
1617,2003-01-29,12.0,12.260000228881836,11.420000076293945,12.06999969482422,37009473.0,-0.012345648003272758,2.733327681939558,0.3333318195648634,30.226719675222512,44.79578930820297,0.9043494124037199,1.2634805634394368,0.6183493947303838,-0.7818406153119106,19.439454973614588,0.8400001525878906,0.21856098062185936,-1.1514999866485596,-2.459520301828901,0.15652032853178177,-1.8055101442387311,-0.497489829058388,1.4025325311033097,30.051804766591957,-7.9196929448598326,0.654010157590171,1,0.6500000953674316,0.9549999237060547,0.45749998092651367,-0.440000057220459,-2.060000419616699,2,-0.14416662851969397,3.8387031277398873,12.149999618530273,1.0289833839655733,12.15999984741211,-2.0526379191784234,12.380000114440918,-0.14416662851969397
1618,2003-01-30,11.539999961853027,12.220000267028807,11.43000030517578,12.050000190734865,22815985.0,-0.038333336512247684,-1.1643848143599822,7.285749318800931,28.43603855734044,41.424557750270246,1.098973367423481,1.6945876129545745,1.0825294128441225,-0.3089811424057203,19.773554313659385,0.7899999618530273,0.0030936889826538305,-1.5380000114440922,-3.03154553152331,-0.044454491364874116,-2.284772771483702,-0.7912272514044822,1.5453273764807847,7.947011084093861,-28.277645331565225,0.746772760039609,1,0.8949999809265137,1.4149999618530273,0.9175000190734863,0.1099996566772461,-1.4200000762939453,3,-0.08492197101177157,2.733327681939558,12.0,3.8387031277398873,12.149999618530273,1.0289833839655733,12.15999984741211,-0.08492197101177157
1619,2003-01-31,11.739999771118164,11.779999732971193,11.09000015258789,11.350000381469727,23556330.0,0.017331006059468024,1.9361727167582996,-0.7647043423951025,24.31079149896709,37.936764589256214,0.759353182945036,1.4624567815783323,0.8897645541145032,-0.4938699558601165,19.962306450169983,0.6899995803833026,-0.1771258082504552,-1.2700001716613762,-2.8787265058950258,0.3387261625722733,-2.074363338778202,-0.4656370045445506,1.07887520528927,42.207768482549305,10.318804262423406,0.8043631671168249,1,0.49500036239624023,1.0500001907348633,0.7175002098083496,-0.09000015258789062,-2.5900001525878906,4,-0.0911413727159136,-1.1643848143599822,11.539999961853027,2.733327681939558,12.0,3.8387031277398873,12.149999618530273,-0.0911413727159136
1620,2003-02-03,11.710000038146973,12.029999732971193,11.520000457763672,11.800000190734865,16750676.0,-0.0025553435737702968,-1.1702128523020183,-0.23076998317618516,14.084525582231265,33.109836251971984,0.6806478366912803,1.3937984056034747,0.9284117093140676,-0.44606584774690816,19.09068678710391,0.5099992752075213,-0.4328143468899661,-1.191999912261963,-2.846984209919597,0.46298438539567144,-2.01949206109078,-0.3645077634331457,0.7976774699729443,46.96969915903245,21.14545966255719,0.8274921488288168,2,0.5100002288818359,1.0799999237060547,0.684999942779541,-0.06000041961669922,-2.2100000381469727,0,-0.12894963483883837,1.9361727167582996,11.739999771118164,-1.1643848143599822,11.539999961853027,2.733327681939558,12.0,-0.12894963483883837
1621,2003-02-04,11.130000114440918,11.720000267028807,11.039999961853027,11.699999809265135,23659330.0,-0.0495303092926237,1.2295069665057479,6.333319204848751,13.26261980054808,29.149884009194178,1.0654243700422654,1.8720972604394142,1.5340313642195884,0.15046258939192647,18.246721148964575,0.6800003051757795,-0.5920535054890657,-1.646499824523925,-3.440669073852618,0.14766942480476786,-2.5435844491882715,-0.7494151998595786,1.1224954696832334,7.377060072870083,-13.052693567341997,0.8970846246643469,2,1.065000057220459,1.6349997520446777,1.1974999904632568,0.5199995040893555,-2.0,1,-0.10601979272621553,-1.1702128523020183,11.710000038146973,1.9361727167582996,11.739999771118164,-1.1643848143599822,11.539999961853027,-0.10601979272621553
1622,2003-02-05,11.979999542236328,12.029999732971193,10.859999656677246,11.18000030517578,33762332.0,0.07637011851352593,1.600001271566288,-1.4035081848723823,28.131861083822542,27.15411904295823,0.07956613496389409,0.9777152472497406,0.6981351931553146,-0.6745447171909014,17.892228774664282,1.170000076293947,-0.7041571171578624,-0.7365003585815426,-2.553962782563085,1.0809620653999996,-1.6452315705723137,0.1722308534092285,-0.9399995803833008,82.35289580271304,64.86584471230114,0.9087312119907713,2,-0.08499956130981445,0.695000171661377,0.3475005626678467,-0.22999954223632812,-1.9599990844726562,2,-0.1444073128832012,1.2295069665057479,11.130000114440918,-1.1702128523020183,11.710000038146973,1.9361727167582996,11.739999771118164,-0.1444073128832012
1623,2003-02-06,11.68000030517578,12.119999885559082,11.520000457763672,11.779999732971193,25229328.0,-0.025041673499475503,-1.8571461009398254,-0.12499940395298798,31.840793305300366,26.908971806385438,0.2454772375547769,1.1898655279863597,0.9987262925460758,-0.3419428297689766,18.092670416824458,0.5999994277954102,-0.866389796089603,-0.941999626159669,-2.7691239428492533,0.8851246905299153,-1.8555617845044612,-0.028437467814876882,-0.8200006484985334,65.0794047256823,43.50574344871352,0.913562158344792,2,0.06499958038330256,0.9949994087219256,0.6474997997283953,0.09999942779541193,-1.25,3,-0.1489726609015095,1.600001271566288,11.979999542236328,1.2295069665057479,11.130000114440918,-1.1702128523020183,11.710000038146973,-0.1489726609015095
1624,2003-02-07,11.539999961853027,12.140000343322756,11.5,11.75,27360170.0,-0.0119863304507547,-3.413796051787823,2.10001239783698,32.98969097504376,26.783362405569104,0.28361843426309363,1.250646263014806,1.1399605602802119,-0.17317604454657243,17.754756102570273,0.6400003433227557,-0.9715408364492344,-0.9909999847412116,-2.844462231225661,0.8624622617432376,-1.9177311079834354,-0.06426886149898792,-0.6800003051757812,53.12499534338955,27.631786938646954,0.9267311232422244,2,0.09499979019165039,1.1349997520446777,1.002500057220459,0.23999977111816406,-0.5399999618530273,4,-0.12305026698335708,-1.8571461009398254,11.68000030517578,1.600001271566288,11.979999542236328,1.2295069665057479,11.130000114440918,-0.12305026698335708
1625,2003-02-10,11.68000030517578,11.739999771118164,11.390000343322756,11.630000114440918,17856328.0,0.012131745562005358,3.117661578507415,-0.23809610310579032,31.398414031647874,26.07571716779155,0.07640455760483356,0.995505055890094,0.9925302427803757,-0.27547990898393415,17.296215349154227,0.3499994277954084,-1.050543437428189,-0.7454996585845972,-2.536370975166756,1.0453716579975616,-1.6409353168756766,0.1499359997064822,-0.7432006072998032,64.06251629813609,35.595686665465095,0.895435658291079,2,-0.12000036239623846,0.9949994087219256,0.9374995231628436,0.20999956130981623,-1.0900001525878888,0,-0.21660964216964806,-3.413796051787823,11.539999961853027,-1.8571461009398254,11.68000030517578,1.600001271566288,11.979999542236328,-0.21660964216964806
1626,2003-02-11,12.100000381469727,12.300000190734865,11.619999885559082,11.789999961853027,18918726.0,0.0359589097020685,-1.092306789421566,6.199984741269366,40.04975714508713,27.16716577555428,-0.39273393935048695,0.4272936703047563,0.5817554670360323,-0.6554375345372243,16.019977343156295,0.680000305175783,-1.0337703363996233,-0.2174995899200436,-1.789730598321098,1.3547314184810109,-1.0036150941205708,0.5686159142804836,-1.0910086448669443,86.11112950759949,53.56846368554483,0.786115504200527,2,-0.5200004577636719,0.5749993324279785,0.8499994277954102,0.13499927520751953,-1.3000001907348633,1,-0.2148760578100013,3.117661578507415,11.68000030517578,-3.413796051787823,11.539999961853027,-1.8571461009398254,11.68000030517578,-0.2148760578100013
1627,2003-02-12,12.270000457763672,12.579999923706055,11.960000038146973,12.0,27226176.0,0.014049592639210795,-2.542852627506117,0.8709680396481869,44.61153535157013,28.96444319713536,-0.5815644566352898,0.13588373492257233,0.4192777659012812,-0.7935803943960256,14.687998431447385,0.619999885559082,-0.9982305670887435,0.034000444412232156,-1.3506279754618937,1.418628864286358,-0.6583137655248308,0.7263146543492951,-1.157728044830323,73.94961552486163,37.431903327420194,0.6923142099370627,2,-0.5500006675720215,0.4049992561340332,0.7399997711181641,0.024999618530273438,-1.5400009155273438,2,-0.25590873888973353,-1.092306789421566,12.100000381469727,3.117661578507415,11.68000030517578,-3.413796051787823,11.539999961853027,-0.25590873888973353
1628,2003-02-13,12.199999809265135,12.460000038146973,11.949999809265135,12.199999809265135,24018681.0,-0.0057050241146686664,-1.0400009155273509,0.0,47.593578660541375,31.55141954842139,-0.456056555182359,0.07007410382681911,0.4864710885092407,-0.689730427903978,13.374010931817143,0.5100002288818377,-0.9921268985222191,0.05249981880187882,-1.0662000275189918,1.1711996651227494,-0.5068501043585574,0.611849741962315,-0.9409546452545161,68.06720601375996,26.1485160697393,0.5593499231604355,2,-0.48000001907348455,0.47499990463257014,0.810000419616701,0.09500026702881037,-1.449999809265135,3,-0.1786884742281627,-2.542852627506117,12.270000457763672,-1.092306789421566,12.100000381469727,3.117661578507415,11.68000030517578,-0.1786884742281627
1629,2003-02-14,13.0,13.199999809265135,12.34000015258789,12.380000114440918,26722954.0,0.0655737871509896,-1.457142545738909,100.0,59.72222467508843,36.6222750031833,-1.1829271955743081,-0.7809943233606127,-0.3016177879365749,-1.4465745713650264,13.525917050201597,1.0,-0.9207195944053534,0.8595000267028805,-0.23453102310950413,1.9535310765152651,0.3124845017966891,1.406515551609072,-1.6088593600198369,88.95028352060841,41.92892990806375,0.5470155249061922,2,-0.9700002670288086,-0.3250002861022949,0.012500286102294922,-0.7049999237060547,-2.9300003051757795,4,-0.19769228421724772,-1.0400009155273509,12.199999809265135,-2.542852627506117,12.270000457763672,-1.092306789421566,12.100000381469727,-0.19769228421724772
1630,2003-02-17,12.899999618530273,13.239999771118164,12.81999969482422,13.119999885559082,16566206.0,-0.0076923370361328125,-1.2105260516138536,-0.354839205866021,58.50340165476555,41.64902854254079,-1.0017146495318752,-0.7144751052420837,-0.1780497195532682,-1.288712058061158,14.184320319914592,0.42000007629394354,-0.7949380926200558,0.7574996471405022,-0.34220113725087664,1.857200431531881,0.20764925494481368,1.3073500393361908,-1.291795878235913,79.01233477738472,28.483333485362365,0.5498503921956891,2,-0.8499999046325684,-0.22499990463256836,0.17000055313110352,-0.6049995422363281,-2.3899993896484375,0,-0.1472867964895913,-1.457142545738909,13.0,-1.0400009155273509,12.199999809265135,-2.542852627506117,12.270000457763672,-0.1472867964895913
1631,2003-02-18,12.93000030517578,13.130000114440918,12.6899995803833,12.869999885559082,17967033.0,0.0023256346924547255,-1.0952355002123055,-0.2727288490465355,60.83916208280645,45.28317309798344,-0.8376184864022651,-0.7979905706250126,-0.20556999022064026,-1.2687109922537037,14.792849925975679,0.4400005340576172,-0.6599386674016205,0.7955003261566151,-0.27717403036802324,1.8681746826812535,0.25916314789429507,1.3318375044189352,-1.0933451205660862,75.96903293725033,21.905902168834736,0.5363371782623195,2,-0.6150002479553205,-0.2550005912780744,0.16999959945678889,-0.6050004959106428,-2.5600004196166974,1,-0.18097448548792416,-1.2105260516138536,12.899999618530273,-1.457142545738909,13.0,-1.0400009155273509,12.199999809265135,-0.18097448548792416
1632,2003-02-19,11.65999984741211,12.329999923706055,11.65999984741211,12.140000343322756,121179120.0,-0.09822122411360645,-1.7916641003582237,-7.999952316617925,51.17646915827418,47.43158152609165,0.4271341662183712,0.394579349337679,1.0483359612047671,0.03627060542047289,15.829066089048313,1.27000045776367,-0.5144561719694707,-0.41250014305114746,-1.4413241535885195,0.6163238674862246,-0.9269121483198326,0.10191186221753767,1.5799999237060547,0.0,-57.42224672551271,0.5144120052686858,2,0.6550002098083496,1.0149998664855957,1.6150002479553223,0.8400001525878906,-1.1300001144409162,2,-0.07375640376771697,-1.0952355002123055,12.93000030517578,-1.2105260516138536,12.899999618530273,-1.457142545738909,13.0,-0.07375640376771697
1633,2003-02-20,11.25,11.779999732971193,11.15999984741211,11.779999732971193,75927019.0,-0.03516293763100753,1.3396233884245383,1.1041649695917282,45.38606737859963,48.8089566820423,0.8601812209683253,0.727687971698888,1.447461359288166,0.4832143862538505,16.832648673013743,0.6199998855590838,-0.31214864017172417,-0.75,-1.7968398310603817,0.2968398310603817,-1.2734199155301908,-0.22658008446980915,1.958399772644043,4.326930571590225,-52.74703227184574,0.523419915530191,2,0.9499998092651367,1.2199997901916504,2.2100000381469727,1.2599997520446777,-0.7899999618530273,3,-0.04622226291232634,-1.7916641003582237,11.65999984741211,-1.0952355002123055,12.93000030517578,-1.2105260516138536,12.899999618530273,-0.04622226291232634
1634,2003-02-21,11.510000228881836,11.510000228881836,10.949999809265137,11.270000457763672,51257844.0,0.02311113145616317,3.666674613960216,-0.45282998497512195,48.19494817883557,50.675238253952045,0.6654580327694202,0.42073915881977797,1.1774494408160265,0.26444012299393904,17.721749766321267,0.5600004196166992,-0.20763215833361848,-0.44649977684020925,-1.4991410112872412,0.6061414576068227,-0.9728203940637243,0.07982084038330584,1.6164635467529305,24.454167202848197,-32.49762905489477,0.5263206172235159,2,0.5849995613098145,0.8599996566772461,1.9499998092651367,0.9999995231628418,-1.4000005722045898,4,-0.06602955810329014,1.3396233884245383,11.25,-1.7916641003582237,11.65999984741211,-1.0952355002123055,12.93000030517578,-0.06602955810329014
1635,2003-02-24,10.869999885559082,11.539999961853027,10.84000015258789,11.520000457763672,23746100.0,-0.055603851485320765,1.028986188299653,-2.7083383003918016,47.678570333792685,51.52288416380822,1.3169701863754035,1.010973880162048,1.777873019105872,0.9476325531696475,18.07833648197868,0.6999998092651367,-0.12564851169600466,-1.0220001220703132,-2.1754042171087047,0.13140397296807826,-1.598702169589508,-0.44529807455111836,2.1258760520935063,1.3100320292982082,-59.35508786049294,0.5767020475191956,2,1.1700000762939453,1.2750000953674316,2.5900001525878906,1.6399998664855957,-0.5399999618530256,0,-0.07359707443950125,3.666674613960216,11.510000228881836,1.3396233884245383,11.25,-1.7916641003582237,11.65999984741211,-0.07359707443950125
1636,2003-02-25,10.1899995803833,10.699999809265137,10.0,10.699999809265137,49706828.0,-0.06255752643375545,1.7450960592698972,0.7846150460330852,33.5175053580483,50.29021416452802,1.8970384581359294,1.6196471953279854,2.4202174206336693,1.6661915604282207,18.390699609683214,0.869999885559082,-0.05578341580148738,-1.6040004253387448,-2.9772241720701427,-0.23077667860734685,-2.2906122987044437,-0.9173885519730458,2.6334062944641126,8.15448869547991,-47.71143867213774,0.6866118733656987,2,1.4300003051757812,1.5000004768371582,3.270000457763672,2.320000171661377,0.7000007629394531,1,0.03140340153836374,1.028986188299653,10.869999885559082,3.666674613960216,11.510000228881836,1.3396233884245383,11.25,0.03140340153836374
1637,2003-02-26,10.270000457763672,10.56999969482422,10.020000457763672,10.399999618530273,35939068.0,0.007850920576520926,1.3404257046040116,0.2549002008325012,36.468344082447196,49.05407698918422,1.6801929874766603,1.4792348652520957,2.3191552207689092,1.6243286712093834,18.408281226433306,0.5499992370605487,0.012447204970941428,-1.4374995708465583,-2.9653308602386854,0.09033171854556876,-2.201415215542621,-0.6735839261504957,2.271064829599,15.168567318433492,-37.898894409183484,0.7639156446960634,2,1.3499994277954102,1.4049997329711914,3.189999580383301,2.239999294281006,0.45999908447265625,2,0.009737042194561507,1.7450960592698972,10.1899995803833,1.028986188299653,10.869999885559082,3.666674613960216,11.510000228881836,0.009737042194561507
1638,2003-02-27,10.5600004196167,10.630000114440918,10.220000267028807,10.329999923706056,28822174.0,0.028237580226571524,1.2162160768919583,-1.769246005546005,40.8582207725752,46.95807655557164,1.2662547730308322,1.1721480068088361,2.010384780045303,1.3616068355992184,18.386614536065725,0.40999984741211115,0.016786209797086116,-1.0984996318817135,-2.709544030443638,0.512544766680211,-1.9040218311626766,-0.2929774326007504,1.7269583390097054,36.36366451222964,-16.006803598073247,0.8055221992809624,2,1.0599994659423828,1.114999771118164,2.862499475479126,2.0249996185302734,0.7899999618530273,3,-0.0028409740012675933,1.3404257046040116,10.270000457763672,1.7450960592698972,10.1899995803833,1.028986188299653,10.869999885559082,-0.0028409740012675933
1639,2003-02-28,10.670000076293944,10.789999961853027,10.449999809265137,10.630000114440918,24256280.0,0.010416633741122228,1.4285748345543783,0.17391250264332433,40.525332828524476,44.960513352655965,0.8839431055728841,1.030722178695095,1.8641302075735613,1.2671878338458082,17.820541261765165,0.3400001525878906,-0.017528829671416446,-0.9349999904632593,-2.6046485060427322,0.7346485251162136,-1.7698242482529967,-0.10017573267352198,1.38826280646982,43.50649953833481,-7.0799362492270035,0.8348242577897368,2,0.8949999809265154,0.9499998092651385,2.7049999237060565,2.0049996376037615,1.420000076293947,4,-0.019681353012690028,1.2162160768919583,10.5600004196167,1.3404257046040116,10.270000457763672,1.7450960592698972,10.1899995803833,-0.019681353012690028
1640,2003-03-03,10.199999809265137,10.800000190734863,10.149999618530273,10.800000190734863,23951049.0,-0.0440487594815514,1.1666671964853945,-15.000023841881314,32.342015013091725,41.794163678243216,1.0400430074823657,1.4564707340857233,2.3000484836801576,1.7591354998174644,17.869039480393212,0.6500005722045898,-0.08171867817767797,-1.3295002460479743,-3.1119110901452913,0.45291059804934264,-2.220705668096633,-0.43829482399931585,1.6524367852222497,24.999970197684718,-20.221507671407345,0.8912054220486582,3,0.9650001525878906,1.4200000762939453,3.135000228881836,2.5300002098083496,1.6000003814697283,0,-0.008823544536357697,1.4285748345543783,10.670000076293944,1.2162160768919583,10.5600004196167,1.3404257046040116,10.270000457763672,-0.008823544536357697
1641,2003-03-04,9.949999809265137,10.119999885559082,9.600000381469727,10.100000381469727,40238468.0,-0.024509804379889588,4.473691079109969,0.2500007947280917,28.75458780775405,39.30284352818543,0.9195796485987664,1.7007328479991841,2.512358774093645,2.022347426349416,17.51197862732532,0.5999994277954102,-0.2909580989414966,-1.5205002307891853,-3.432032863052619,0.39103240147424856,-2.476266546920902,-0.5647339146574684,1.7171931257735107,29.16662361886082,-11.907841906819204,0.9557663161317165,3,0.7400002479553223,1.4700002670288086,3.260000228881836,2.7800002098083496,1.77000045776367,1,0.038190967007564636,1.1666671964853945,10.199999809265137,1.4285748345543783,10.670000076293944,1.2162160768919583,10.5600004196167,0.038190967007564636
1642,2003-03-05,10.25,10.40999984741211,9.800000190734863,9.84000015258789,24917410.0,0.030150773516147478,-1.4897956800479562,-2.733321889285192,32.86468676845557,37.9115790159472,0.4453731693606464,1.3328141377325018,2.177377822033783,1.7396731697835328,17.567641004304015,0.6099996566772461,-0.5023223636107446,-1.1340000629425049,-3.1041286429958994,0.8361285171108896,-2.119064352969202,-0.14893577291580762,1.1691298286103766,54.1666434870789,15.82470838189964,0.9850642900266976,3,0.32000017166137695,1.1700000762939453,2.7224998474121094,2.4800000190734863,1.2299995422363281,2,0.06243905788514681,4.473691079109969,9.949999809265137,1.1666671964853945,10.199999809265137,1.4285748345543783,10.670000076293944,0.06243905788514681
1643,2003-03-06,9.9399995803833,10.5,9.880000114440918,10.390000343322754,22933168.0,-0.030243943377238902,-1.1754393596659127,-1.0975632449129598,20.57693954754417,34.84291139024815,0.6146446579402092,1.5871481966788856,2.4480740208443237,2.0612213202354965,17.74387289707038,0.619999885559082,-0.758987356029337,-1.3570004463195797,-3.4234147105054156,0.7094138178662561,-2.3902075784124968,-0.3237933142266627,1.2608347145701977,28.333271079583337,-3.4580448673931663,1.0332071320929175,3,0.6300005912780762,1.4800004959106445,2.8625004291534424,2.7900004386901855,1.3800001144409197,3,0.07947686068439097,-1.4897956800479562,10.25,4.473691079109969,9.949999809265137,1.1666671964853945,10.199999809265137,0.07947686068439097
1644,2003-03-07,10.119999885559082,10.350000381469727,9.779999732971193,9.90999984741211,25289352.0,0.018108683377715096,-1.425533296403849,-0.4666659602424448,23.674262641368998,32.17576609108996,0.24220838762971475,1.3653106542708393,2.2539068004801557,1.89600840489382,18.00806754969165,0.5700006484985334,-0.8858756503519043,-1.1060001373291009,-3.233923905813395,1.0219236311551931,-2.169962021571248,-0.04203825308695386,0.888734339776363,43.33329889508866,16.791592534379056,1.0639618842421465,3,0.08000040054321289,1.3000001907348633,2.575000047683716,2.6100001335144043,1.5,4,0.12154155235375219,-1.1754393596659127,9.9399995803833,-1.4897956800479562,10.25,4.473691079109969,9.949999809265137,0.12154155235375219
1645,2003-03-10,9.149999618530273,10.329999923706056,9.130000114440918,10.300000190734863,38932014.0,-0.09584982984169477,-1.016807113290942,-5.476192206211597,19.61415767141672,30.63094968146423,1.0533384445249858,2.251486104795605,3.1904394796826914,2.8666834223257887,18.355641812300977,1.1999998092651385,-0.9802667599460317,-1.9495003700256355,-4.25701209344402,0.35801135339274914,-3.103256231734827,-0.795744508316444,1.689686545541285,1.4598179386850014,-18.051830030814717,1.153755861709192,3,0.8150005340576172,2.0350003242492676,3.3625004291534424,3.580000400543213,2.7200002670288086,0,0.3213115471724859,-1.425533296403849,10.119999885559082,-1.1754393596659127,9.9399995803833,-1.4897956800479562,10.25,0.3213115471724859
1646,2003-03-11,9.5,9.65999984741211,9.0600004196167,9.199999809265137,31061148.0,0.038251409405626324,-1.0689672182092924,-0.2608696012731131,29.622654682286267,29.870317525890798,0.6651122713639133,1.788405431782376,2.810348516237461,2.5288204967849737,19.85274631597009,0.5999994277954102,-1.1174431909724838,-1.4694999694824222,-3.8319829745174196,0.8929830355525752,-2.650741471999922,-0.28825846696492263,1.100330117123269,30.555535319404825,8.221537855713471,1.181241502517499,3,0.43000030517578125,1.6500000953674316,3.005000114440918,3.2300000190734863,2.310000419616699,1,0.24210528323524905,-1.016807113290942,9.149999618530273,-1.425533296403849,10.119999885559082,-1.1754393596659127,9.9399995803833,0.24210528323524905
1647,2003-03-12,9.130000114440918,9.800000190734863,9.039999961853027,9.489999771118164,28803901.0,-0.038947356374640196,-1.8148158613710659,-1.19999809265258,29.84792167111199,28.646950959061552,0.9570402536472464,2.0143812015281046,3.145337986208265,2.907971508442417,21.81886605214488,0.7600002288818359,-1.2254355078102286,-1.6824998378753655,-4.097835767306364,0.7328360915556331,-2.890167802590865,-0.4748318731598662,1.2238772510812996,6.1643938518055466,-17.685334375937604,1.2076679647154995,3,0.7899999618530273,2.0099997520446777,3.3499999046325684,3.5999999046325684,3.0199995040893555,2,0.2836801884034248,-1.0689672182092924,9.5,-1.016807113290942,9.149999618530273,-1.425533296403849,10.119999885559082,0.2836801884034248
1648,2003-03-13,10.020000457763672,10.020000457763672,9.3100004196167,9.329999923706056,27028670.0,0.09748086880251416,1.0579695322023779,-1.916669978038974,37.35145194811755,28.29429752790523,-0.019684527724974643,1.0041712252742503,2.2054464427038454,2.0250456148147045,23.71641160397397,0.8900003433227539,-1.1715206566388954,-0.6834995269775384,-3.0309979080860074,1.6639988541309307,-1.857248717531773,0.4902496635766962,0.09737897509809201,74.80917419838603,48.92766290959033,1.173749190554234,3,-0.10000038146972656,1.1199994087219238,2.2649993896484375,2.654999256134033,2.1299991607666016,3,0.1457084848076453,-1.8148158613710659,9.130000114440918,-1.0689672182092924,9.5,-1.016807113290942,9.149999618530273,0.1457084848076453
1649,2003-03-14,10.43000030517578,10.729999542236328,10.050000190734863,10.09000015258789,36491360.0,0.04091814657497661,-2.238091561800355,0.4927534629407963,46.11307977178549,29.824415834426755,-0.5222261815747693,0.4129327006081773,1.746389562870375,1.6199456948990036,24.359407959746722,0.7099990844726562,-1.1361063593154093,-0.14499969482421982,-2.2298675269232984,1.9398681372748587,-1.187433610873759,0.8974342212253195,-1.3900003433227521,82.24856144683142,51.05885210156437,1.0424339160495393,3,-0.5450005531311017,0.7099995613098162,1.779999494552614,2.2449994087219256,1.719999313354494,4,0.08533071559037131,1.0579695322023779,10.020000457763672,-1.8148158613710659,9.130000114440918,-1.0689672182092924,9.5,0.08533071559037131
1650,2003-03-17,11.0,11.199999809265137,9.960000038146973,10.149999618530273,34329293.0,0.054650017080187796,-1.0162605408188266,2.500000000000013,57.29729831900789,32.995828113454955,-1.0804307477789106,-0.3232834931460662,1.1081216488821486,1.0503862785745213,24.724550298752646,1.239999771118164,-1.1354453557807158,0.5199999809265137,-1.2712772913066672,2.3112772531596946,-0.3756386551900768,1.4156386170431041,-1.9262000465393072,90.74074891696145,54.29761315667693,0.8956386361165901,3,-0.880000114440918,0.1399998664855957,1.1549997329711914,1.674999713897705,1.619999885559082,0,0.05636362595991651,-2.238091561800355,10.43000030517578,1.0579695322023779,10.020000457763672,-1.8148158613710659,9.130000114440918,0.05636362595991651
1651,2003-03-18,10.59000015258789,11.15999984741211,10.289999961853027,11.149999618530273,37863100.0,-0.03727271340110083,2.0,-0.6588226054370632,52.72108534605072,35.20209462207664,-0.6370972848425236,-0.10285241888488628,1.4510962073856604,1.4683463755500306,25.354268277276702,0.869999885559082,-1.1536156024625406,0.22700014114379918,-1.1477359181442726,1.601736200431871,-0.4603678885002367,0.914368170787835,-1.431152204895021,71.75927315883447,31.27734050893136,0.6873680296440358,3,-0.4700002670288086,0.5499997138977051,1.5274996757507324,2.0849995613098145,2.1599998474121094,1,0.12086871714146263,-1.0162605408188266,11.0,-2.238091561800355,10.43000030517578,1.0579695322023779,10.020000457763672,0.12086871714146263
1652,2003-03-19,10.800000190734863,10.979999542236328,10.3100004196167,10.5,30215028.0,0.01983003164505659,1.0303037746781705,-0.5357151372100232,52.068963135891,38.70120835411518,-0.8502925597554736,-0.40115223466299277,1.189958627793807,1.2577089105887929,26.081242910511637,0.6699991226196289,-1.0766368203406689,0.48000016212463414,-0.772265318983635,1.7322656432329033,-0.14613257842950134,1.1061329026787696,-1.5595061685791034,78.83599218491398,36.27027889030268,0.6261327405541348,3,-0.6800003051757812,0.3399996757507324,1.3274996280670166,1.8749995231628418,1.4399995803833008,2,0.09351853805968435,2.0,10.59000015258789,-1.0162605408188266,11.0,-2.238091561800355,10.43000030517578,0.09351853805968435
1653,2003-03-20,10.729999542236328,10.949999809265137,10.520000457763672,10.619999885559082,18581572.0,-0.00648154141317403,-1.7742026782994982,0.36666528913797436,50.52082850425513,41.684160116658084,-0.7335905394305406,-0.39221524959524956,1.1943812063169812,1.3284150067390872,26.219091001356038,0.42999935150146484,-0.9512786834653522,0.4359995365142826,-0.755062050798557,1.6270611238271222,-0.15953125714213634,1.0315303301707015,-1.4111252885961925,62.09674566270379,18.838312803655818,0.5955307936564196,3,-0.6099996566772461,0.4100003242492676,1.4675002098083496,1.945000171661377,1.4800004959106445,3,0.13233924854371337,1.0303037746781705,10.800000190734863,2.0,10.59000015258789,-1.0162605408188266,11.0,0.13233924854371337
1654,2003-03-21,10.75,11.100000381469727,10.640000343322754,10.729999542236328,58110800.0,0.0018639756399749796,-3.6000267030336555,0.18182291079649393,55.17890724775998,45.635798958474005,-0.7317822246917096,-0.4975837494251234,1.1144529725620842,1.3106805059786648,26.02915349471887,0.46000003814697266,-0.8654001525164183,0.4940000057220466,-0.5760596121281232,1.5640596235722164,-0.041029803203038284,1.0290298146471315,-1.355880724134865,63.70968610265537,17.392266403974673,0.5350298089250846,3,-0.630000114440918,0.3899998664855957,1.4474997520446777,1.924999713897705,1.7100000381469727,4,0.1302325226539789,-1.7742026782994982,10.729999542236328,1.0303037746781705,10.800000190734863,2.0,10.59000015258789,0.1302325226539789
1655,2003-03-24,10.06999969482422,10.479999542236328,10.06999969482422,10.399999618530273,24888456.0,-0.06325584234193293,-1.4848481345548235,-16.4996185390043,51.045294691043736,48.016092292780385,0.10330806340447296,0.12586258460199495,1.7115259419574418,1.980073994014738,26.00135395259866,0.6800003051757795,-0.6984244474357677,-0.14600028991699077,-1.1785730870932447,0.8865725072592632,-0.6622866885051177,0.3702861086711362,-0.6036451976230861,0.0,-46.48393705692184,0.516286398588127,3,0.050000190734861505,1.0700001716613752,2.2825000286102277,2.6050000190734846,2.0500001907348615,0,0.20655411983528982,-3.6000267030336555,10.75,-1.7742026782994982,10.729999542236328,1.0303037746781705,10.800000190734863,0.20655411983528982
1656,2003-03-25,10.510000228881836,10.59000015258789,9.920000076293944,10.029999732971193,24931824.0,0.04369419537160124,1.0937491152440342,-1.4545472935872636,52.210885181238574,50.50086601612779,-0.19931773155143517,-0.3045495116916008,1.1768493032218306,1.5255306885574207,25.170447780844473,0.6700000762939471,-0.5444868639084071,0.2780002117156979,-0.762760781500404,1.3187612049317998,-0.2423802848923522,0.798380708323748,-0.9742999191981419,50.00000000000008,4.302484206603317,0.520380496608051,3,-0.25500011444091797,0.5749998092651367,1.8524994850158691,2.164999485015869,1.4699993133544922,1,0.2007611427903584,-1.4848481345548235,10.06999969482422,-3.6000267030336555,10.75,-1.7742026782994982,10.729999542236328,0.2007611427903584
1657,2003-03-26,10.369999885559082,10.880000114440918,10.369999885559082,10.600000381469727,21210308.0,-0.013320679379057343,-3.43477503700663,-0.4791672047636001,53.765324753497865,52.32462966117004,0.15094796518426534,-0.16514016081438143,1.2302003807331445,1.658010098587507,24.112980888531116,0.5100002288818359,-0.2462555905748438,0.13299989700317383,-0.9094891588185838,1.1754889528249315,-0.388244630907705,0.6542444249140527,-0.767727595892131,38.13556719361209,-9.355298974119492,0.5212445279108788,3,0.19000005722045898,0.315000057220459,2.125,2.304999828338623,1.609999656677246,2,0.22950821028987933,1.0937491152440342,10.510000228881836,-1.4848481345548235,10.06999969482422,-3.6000267030336555,10.75,0.22950821028987933
1658,2003-03-27,10.529999732971193,10.600000381469727,10.15999984741211,10.4399995803833,18369912.0,0.015429107924574081,2.826067486544984,-0.39130416754778463,53.60280906409227,53.15682180475969,0.0792314172233155,-0.3452014842638462,0.9813672841770771,1.5033187167315507,23.219725680446953,0.4400005340576172,-0.054059175286436556,0.2944997787475607,-0.7461170291693069,1.3351165866644283,-0.2258086252108722,0.8148081827059936,-0.8638183425203145,51.694872789577694,3.526163710231444,0.5203084039584336,3,0.030000209808347833,-0.11999988555908381,1.9650001525878888,2.144999980926512,1.5,3,0.16239317013396248,-3.43477503700663,10.369999885559082,1.0937491152440342,10.510000228881836,-1.4848481345548235,10.06999969482422,0.16239317013396248
1659,2003-03-28,10.460000038146973,10.6899995803833,10.25,10.449999809265137,14483290.0,-0.006647644501361127,-1.1463402152978721,0.11111346585851517,63.674320547134094,53.86537983010704,0.1720242839463193,-0.3075071820936337,0.986646250179783,1.5806687911095576,22.531369275041445,0.4399995803833008,0.17775280594798204,0.23500008583068777,-0.7912963523306011,1.2612965239919767,-0.2781481332499567,0.7481483049113322,-0.7324659109435245,56.24999379118316,2.0831628646028477,0.5131482190806447,3,0.07999992370605469,-0.1700000762939453,1.874999761581421,2.2149996757507324,1.5399999618530273,4,0.1673040146862197,2.826067486544984,10.529999732971193,-3.43477503700663,10.369999885559082,1.0937491152440342,10.510000228881836,0.1673040146862197
1660,2003-03-31,10.109999656677246,10.260000228881836,10.0,10.260000228881836,17703654.0,-0.03346083940662492,2.46665649417943,-14.99971390425329,56.36742608180769,54.2705288007467,0.4274528426600863,0.03731822508109772,1.2755511066341185,1.9405297368728505,21.609592682206202,0.46000003814697266,0.3085995944430042,-0.11050028800964284,-1.1380467638071412,0.9170461877878555,-0.6242735259083911,0.40327294988910545,-0.323566902191331,19.791622170145573,-35.81849817939871,0.5137732378987488,3,0.40000057220458984,0.18000030517578125,2.12250018119812,2.565000057220459,2.0300006866455096,0,0.23244317124359615,-1.1463402152978721,10.460000038146973,2.826067486544984,10.529999732971193,-3.43477503700663,10.369999885559082,0.23244317124359615
1661,2003-04-01,10.329999923706056,10.350000381469727,10.140000343322754,10.199999809265137,15652426.0,0.02176066018790701,1.4705737157731167,-0.8666641235448693,62.931026155122055,55.47742469177238,0.18628261853664796,-0.16100870998143968,0.9883373416977115,1.7199537449541058,20.039731559357662,0.24000072479248047,0.3541403285872473,0.09049997329712056,-0.9300154565799374,1.1110154031741786,-0.41975774164140844,0.6007576882356496,-0.4870244870289717,37.499986453491786,-23.358205719852137,0.5102577149385291,4,0.18000030517577947,-0.21000003814697443,1.762500047683714,2.335000038146971,1.1900005340576154,1,0.17328170136237842,2.46665649417943,10.109999656677246,-1.1463402152978721,10.460000038146973,2.826067486544984,10.529999732971193,0.17328170136237842
1662,2003-04-02,10.890000343322754,10.890000343322754,10.399999618530273,10.449999809265137,23142150.0,0.054211076839561834,1.2272733183924538,3.3846165132230035,60.09280064787863,56.54097715217499,-0.40186959020955193,-0.7068437522552102,0.37237010347758215,1.166300582820048,18.609981167405294,0.5600004196166974,0.2918717775963291,0.618500375747681,-0.4427259521736193,1.6797267036689814,0.08788721178703085,1.1491135397083312,-0.9927439317421474,100.0,39.21670736143079,0.5306131639606505,4,-0.38000011444091797,-0.7700004577636719,0.7649996280670166,1.3549995422363281,0.27999973297118963,2,0.10009175064736442,1.4705737157731167,10.329999923706056,2.46665649417943,10.109999656677246,-1.1463402152978721,10.460000038146973,0.10009175064736442
1663,2003-04-03,10.729999542236328,11.229999542236328,10.65999984741211,10.949999809265137,27067546.0,-0.014692451427196773,-2.1666679912155917,-0.5,53.694568899625175,56.376050669048894,-0.2702929839785977,-0.5108132039206019,0.4798385261833715,1.3244377941264815,17.419639583746736,0.5699996948242188,0.28428244186127394,0.41899957656860387,-0.6490611965759339,1.4870603497131416,-0.115030810003665,0.9530299631408727,-0.7806333947483406,59.349578367246934,1.2285605152695211,0.5340303865722688,4,-0.1549997329711914,-0.5949997901916504,0.9175004959106445,1.515000343322754,0.8400001525878924,3,0.11649581112092733,1.2272733183924538,10.890000343322754,1.4705737157731167,10.329999923706056,2.46665649417943,10.109999656677246,0.11649581112092733
1664,2003-04-04,11.350000381469727,11.380000114440918,10.770000457763672,10.859999656677246,28131546.0,0.05778200052972027,1.2181798004914022,-2.227273318392454,54.25790759903583,56.73300765882579,-0.8898059101011224,-1.0898161900583219,-0.1762572064392529,0.7079161010930903,16.135942765104435,0.6500005722045898,0.2806960208793843,0.977500391006469,-0.18198918764949212,2.13698996966243,0.39775560167848845,1.5572451803344496,-1.3237962302968391,97.82610648671249,42.02064087979943,0.5797447893279806,4,-0.7000002861022949,-1.140000343322754,0.2974996566772461,0.8949995040893555,0.14999961853027344,4,0.059911835123076296,-2.1666679912155917,10.729999542236328,1.2272733183924538,10.890000343322754,1.4705737157731167,10.329999923706056,0.059911835123076296
1665,2003-04-07,12.09000015258789,12.119999885559082,11.739999771118164,11.770000457763672,29203946.0,0.06519821552837168,1.0000050193495926,0.65305963569695,66.89187534715644,58.364228788372216,-1.4674538776958528,-1.6846374455839115,-0.9374048562132593,-0.030173983476881716,14.483466226786689,0.7699995040893555,0.31313472492161587,1.570500135421753,0.321576735064113,2.819423535779393,0.946038435242933,2.194961835600573,-1.9554923243535605,98.48486162086138,42.85104001152044,0.6244617001788196,4,-1.0300002098083496,-1.510000228881836,-0.4975001811981201,0.1549997329711914,-0.3400001525878906,0,-0.007444181261538341,1.2181798004914022,11.350000381469727,-2.1666679912155917,10.729999542236328,1.2272733183924538,10.890000343322754,-0.007444181261538341
1666,2003-04-08,11.800000190734865,12.130000114440918,11.770000457763672,11.949999809265135,26099023.0,-0.02398676246426268,-2.42858310626703,-0.46874925494121866,61.061936446528485,59.17496342093117,-1.08983136352545,-1.2790709890943859,-0.6720362347660593,0.25847199584534764,12.681603847812156,0.3599996566772461,0.30944704220544494,1.1655001640319842,-0.11141192134408939,2.442412249408058,0.5270441213439483,1.80395620672002,-1.4669431567680604,80.92486536933932,27.05997690725212,0.6384560426880365,4,-0.7350001335144061,-1.2150001525878924,-0.40750026702881037,0.444999694824217,-0.060000419616700995,1,0.02881357178746935,1.0000050193495926,12.09000015258789,1.2181798004914022,11.350000381469727,-2.1666679912155917,10.729999542236328,0.02881357178746935
1667,2003-04-09,11.720000267028807,12.34000015258789,11.510000228881836,11.68000030517578,29229423.0,-0.006779654441774752,-3.368419335490016,-0.26666709052300264,60.9271517602014,59.98877927605441,-0.8919985419774985,-1.0488615815740143,-0.6132694265827805,0.3344036043933514,10.905671894705918,0.8299999237060547,0.3871153882541254,0.9560002326965318,-0.19787488566566935,2.109875351058733,0.3790626735154312,1.5329377918776323,-1.1713100634051088,63.095251611028004,9.847326963392838,0.5769375591811002,4,-0.5500001907348615,-1.0300002098083478,-0.6650002002716047,0.3249998092651385,0.6799993515014666,2,-0.017064829753270838,-2.42858310626703,11.800000190734865,1.0000050193495926,12.09000015258789,1.2181798004914022,11.350000381469727,-0.017064829753270838
1668,2003-04-10,11.479999542236328,11.920000076293945,11.43000030517578,11.649999618530273,20630624.0,-0.02047787707545179,-2.629647421180126,-4.250005960470162,57.68419953661505,59.32321027488563,-0.5621889770191082,-0.7313709284695165,-0.38289898261390576,0.5703361497762813,9.43489475043594,0.48999977111816584,0.42480781267358125,0.6429995536804203,-0.49734407465311925,1.7833431820139598,0.07282773951365051,1.21317136784719,-0.680525945757644,45.2228804128621,-6.424861383063984,0.5701718141667701,4,-0.3099994659423828,-0.7899994850158691,-0.484999418258667,0.5650005340576172,0.8200006484985369,3,-0.02700343887661827,-3.368419335490016,11.720000267028807,-2.42858310626703,11.800000190734865,1.0000050193495926,12.09000015258789,-0.02700343887661827
1669,2003-04-11,11.31999969482422,11.739999771118164,11.239999771118164,11.550000190734865,17863108.0,-0.013937269494083915,-1.5641003068872108,1.3529434864073422,64.77540198580536,60.25742981977426,-0.2987901839389746,-0.5283654153462916,-0.24103476183108263,0.7256154757943687,9.059779792018498,0.5,0.4642009970854186,0.43849973678589116,-0.7044288269935652,1.5814283005653476,-0.13296454510383704,1.0099640186756194,-0.30485238049024765,7.272717814803609,-48.80515420881539,0.5714642818897286,4,-0.07999944686889826,-0.6299996376037615,-0.3249995708465594,0.7250003814697248,0.2700004577636701,4,0.02208480624909437,-2.629647421180126,11.479999542236328,-3.368419335490016,11.720000267028807,-2.42858310626703,11.800000190734865,0.02208480624909437
1670,2003-04-14,11.619999885559082,11.68000030517578,11.079999923706056,11.449999809265135,17089356.0,0.026501784348283097,3.137920601931046,-0.7391291728344461,63.56966795603029,60.32839001987518,-0.40462184776226806,-0.8216622434453047,-0.5550913390780465,0.42338968695543855,9.29669445775015,0.600000381469723,0.5062158627757487,0.7074999332427971,-0.4816596084537359,1.8966594749393302,0.11292016239453062,1.3020797040910637,0.7200002670288086,42.85713204451077,-13.411656037549399,0.5945797708482665,4,-0.25,-0.929999828338623,-0.8099997043609619,0.4250001907348633,0.2799997329711914,0,-0.010327012628305932,-1.5641003068872108,11.31999969482422,-2.629647421180126,11.479999542236328,-3.368419335490016,11.720000267028807,-0.010327012628305932
1671,2003-04-15,11.869999885559082,12.0,11.720000267028807,11.800000190734865,22025058.0,0.021514630160254233,-1.434785132602436,0.4117627259365491,67.8571315038844,61.19109344832026,-0.4617589129909039,-1.0233170686361621,-0.7978345242099252,0.18425124320198805,9.719024968319648,0.38000011444091797,0.510037870807416,0.8934999465942379,-0.3586861005923865,2.1456859937808623,0.2674069230009266,1.5195929701875492,0.44480026245117266,62.698398281569965,3.965030785702055,0.6260930235933118,4,-0.36999988555908203,-1.179999828338623,-1.2949998378753662,-0.059999942779541016,0.28999996185302734,1,-0.010109510254087906,3.137920601931046,11.619999885559082,-1.5641003068872108,11.31999969482422,-2.629647421180126,11.479999542236328,-0.010109510254087906
1672,2003-04-16,11.8100004196167,12.289999961853027,11.8100004196167,12.100000381469727,23292868.0,-0.005054714955421202,-2.310342106042021,-4.1428746594006505,65.6097557571658,62.51500309915811,-0.2877984972443315,-0.9315313484739605,-0.7585280371209144,0.24401598931117086,10.309742740062367,0.4799995422363281,0.5912074410876702,0.7830004692077637,-0.519662623048891,2.0856635614644183,0.13166892307943634,1.434332015336091,0.48010372390747236,60.33061759473881,0.6777253947298902,0.6513315461283276,4,-0.25500011444091797,-1.1200003623962402,-1.2700002193450928,-0.03500032424926758,0.37999916076660156,2,-0.005927235056000679,-1.434785132602436,11.869999885559082,3.137920601931046,11.619999885559082,-1.5641003068872108,11.31999969482422,-0.005927235056000679
1673,2003-04-17,12.149999618530273,12.239999771118164,11.710000038146973,11.779999732971193,17306723.0,0.028789092873259037,-1.0784332791670483,-1.2758618421701622,69.3363717049966,64.19038799982042,-0.45280526147952394,-1.222364380362265,-1.1060246871542905,-0.09935273154843216,10.864512163008277,0.5299997329711914,0.6392665739553465,1.0519996643066403,-0.33459190671758776,2.4385912353308683,0.35870387879452537,1.7452954498187552,0.1400003433227539,88.4297240571038,27.175428041965276,0.6932957855121145,4,-0.4399995803833008,-1.3249993324279785,-1.619999647140503,-0.38499975204467773,-0.029999732971191406,3,0.020576132333265162,-2.310342106042021,11.8100004196167,-1.434785132602436,11.869999885559082,3.137920601931046,11.619999885559082,0.020576132333265162
1674,2003-04-18,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0,0.0,1.0,0.0,75.37312494528831,65.13274906627952,-0.3658661847345144,-1.1722015498951297,-1.1091633994528003,-0.10163875078152351,11.706307891910846,0.0,0.674987358203273,0.9819996833801277,-0.4704118326808011,2.4344111994410564,0.2557939253496624,1.708205441410593,0.1400003433227539,88.4297240571038,21.024744940424497,0.7262057580304646,4,-0.4399995803833008,-1.0199995040893555,-1.619999647140503,-0.38499975204467773,0.12000083923339844,4,0.012345726494988662,-1.0784332791670483,12.149999618530273,-2.310342106042021,11.8100004196167,-1.434785132602436,11.869999885559082,0.012345726494988662
1675,2003-04-21,12.149999618530273,12.149999618530273,12.149999618530273,12.149999618530273,0.0,0.0,1.0,0.0,73.9473571935883,66.56446248261949,-0.3983510968813686,-1.06287765564511,-1.1168801452214847,-0.10905747607920802,11.732793730647458,0.0,0.7673179819527238,0.8779996871948246,-0.5408597601083525,2.2968591344980016,0.16856996354323606,1.587429410846413,0.1158003425598153,75.86200659679632,4.48115870798685,0.7094297236515882,4,-0.4399995803833008,-1.0199995040893555,-1.6374998092651367,-0.38499975204467773,0.2200002670288086,0,-0.046090492471153155,1.0,12.149999618530273,-1.0784332791670483,12.149999618530273,-2.310342106042021,11.8100004196167,-0.046090492471153155
1676,2003-04-22,12.619999885559082,12.670000076293945,12.0600004196167,12.100000381469727,20739842.0,0.03868315076421891,-1.0333341280626882,100.0,73.3153514790174,67.94092911804348,-0.826742986369867,-1.4405550009751238,-1.6028347457549348,-0.577910912945967,11.824864469730025,0.6099996566772461,0.8308768294288278,1.2424999713897709,-0.24968144312743235,2.734681385906974,0.49640926413116837,1.9885906786483734,-1.5399999618530256,94.7916470054131,25.914309573576205,0.7460907072586019,4,-0.744999885559082,-1.3249998092651367,-1.9900000095367432,-0.8550000190734863,-0.029999732971191406,1,-0.057052319616317626,1.0,12.149999618530273,1.0,12.149999618530273,-1.0784332791670483,12.149999618530273,-0.057052319616317626
1677,2003-04-23,12.75,12.9399995803833,12.520000457763672,12.75,24422692.0,0.0103011185118691,1.210526579965768,0.0,77.44565611750929,70.13664651592063,-0.8887324096404985,-1.4578542372574663,-1.7530879738545586,-0.7079126660743835,12.567139481774717,0.4199991226196289,0.7738321658006733,1.2535000801086422,-0.2794266477322971,2.7864268079495815,0.48703671618817346,2.019963444029111,-1.638200073242185,84.55287389474533,13.872584240809218,0.7664633639204695,4,-0.7400002479553223,-1.320000171661377,-2.120000123977661,-0.9850001335144043,-0.28999996185302734,2,-0.0462745217715993,-1.0333341280626882,12.619999885559082,1.0,12.149999618530273,1.0,12.149999618530273,-0.0462745217715993
1678,2003-04-24,12.239999771118164,12.75,12.15999984741211,12.600000381469727,21694052.0,-0.04000001795151653,-1.269229358471188,-100.0,62.46497851160545,69.87993279656509,-0.2900955539435177,-0.8571216220629871,-1.2674280057960683,-0.2056698666295631,12.775124894166998,0.5900001525878906,0.7565614710078759,0.6579998493194577,-0.8382635729813241,2.1542632716202395,-0.09013186183093325,1.4061315604698486,-1.0550718582153298,20.454491268453072,-44.85910441868552,0.7481317111503911,4,-0.23000001907348633,-0.809999942779541,-1.6099998950958252,-0.47499990463256836,0.48999977111816406,3,-0.004084982979562279,1.210526579965768,12.75,-1.0333341280626882,12.619999885559082,1.0,12.149999618530273,-0.004084982979562279
1679,2003-04-25,12.210000038146973,12.489999771118164,12.130000114440918,12.149999618530273,14986252.0,-0.0024509586219094714,-6.2000343324718425,-0.166667549696944,52.09790034902483,68.60529195134227,-0.13474236434070797,-0.7265443935662379,-1.2884093196451278,-0.1809663485338877,13.137459340691343,0.3599996566772461,0.7462851074701682,0.5405001163482659,-0.8823728479532598,1.9633730806497915,-0.17093636580249694,1.2519365984990287,-0.9548692585449192,17.045427452408354,-42.251647981925444,0.7114364821507625,4,0.11499977111816406,-0.7800002098083496,-1.5800001621246338,-0.44500017166137695,0.7200002670288068,4,-0.007371019844939264,-1.269229358471188,12.239999771118164,1.210526579965768,12.75,-1.0333341280626882,12.619999885559082,-0.007371019844939264
1680,2003-04-28,12.460000038146973,12.510000228881836,12.079999923706055,12.100000381469727,15790824.0,0.020475020411051537,-1.1499984502814526,5.999952316617659,61.702126220500325,67.9214024754107,-0.28279681576353966,-0.8342328646932913,-1.5843126589621157,-0.4286354003412711,13.113843047967034,0.43000030517578125,0.7798114507015903,0.6730000972747803,-0.5863581153794026,1.9323583099289632,0.04332099094768793,1.3026792036018726,-1.1374745065136693,45.45454545454545,-10.647951209456934,0.6296791063270917,4,-0.13500022888183594,-1.0300002098083496,-1.8300001621246338,-0.695000171661377,0.3000001907348633,0,-0.015248762423884954,-6.2000343324718425,12.210000038146973,-1.269229358471188,12.239999771118164,1.210526579965768,12.75,-0.015248762423884954
1681,2003-04-29,12.119999885559082,12.65999984741211,12.119999885559082,12.630000114440918,20379550.0,-0.027287331584828323,-1.1176459588536465,-1.4166686534900539,56.493500461665114,66.90848522035506,0.1077234644016567,-0.37234487634405866,-1.2960802643564868,-0.09911538561903654,13.34503324919848,0.5399999618530273,0.7907641535338197,0.24349994659423757,-0.8188960229922913,1.3058959161807664,-0.28769803819902684,0.774697931387502,-0.7327753919757782,4.651160211804497,-48.47793763401745,0.5311979847932649,4,0.2049999237060547,-0.690000057220459,-1.4900000095367432,-0.35500001907348633,0.7200002670288086,1,0.020627062901037885,-1.1499984502814526,12.460000038146973,-6.2000343324718425,12.210000038146973,-1.269229358471188,12.239999771118164,0.020627062901037885
1682,2003-04-30,11.979999542236328,12.31999969482422,11.850000381469727,12.199999809265135,16558226.0,-0.011551183551541389,1.0434751059925906,0.4313728790105692,58.38926303365768,65.69213981242852,0.3066183236038498,-0.15441447405233077,-1.1695996597106237,0.02756827222253655,14.34999472664163,0.46999931335449396,0.7889783726848236,0.04899964332580531,-0.9068004332056816,1.0047997198572922,-0.42890039493993903,0.5268996815915497,-0.530664045181025,14.44435731860577,-38.04548472209945,0.47790003826574384,4,0.41500043869018555,-0.5099997520446777,-1.3099994659423828,-0.21499967575073242,0.5500001907348651,2,0.05091824988815419,-1.1176459588536465,12.119999885559082,-1.1499984502814526,12.460000038146973,-6.2000343324718425,12.210000038146973,0.05091824988815419
1683,2003-05-01,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0.0,0.0,1.0,-0.0,61.70212622050032,64.17313995411874,0.3128694116877355,-0.0589905168278797,-1.1701806033801354,0.019225875838596806,14.99487759864696,0.0,0.745939555593937,-0.013500356674194691,-0.7841807933120961,0.7571800799637067,-0.3988405749931463,0.3718398616447569,-0.4710374818479046,16.0492896887723,-40.4186194929478,0.38534021831895077,5,0.41500043869018555,-0.5099997520446777,-1.357499599456787,-0.21499967575073242,0.6900005340576172,3,0.04006682088913016,1.0434751059925906,11.979999542236328,-1.1176459588536465,12.119999885559082,-1.1499984502814526,12.460000038146973,0.04006682088913016
1684,2003-05-02,12.029999732971193,12.029999732971193,11.579999923706055,11.920000076293945,18041838.0,0.0041736387850923595,7.181840250383407,100.0,57.9766516750531,62.39861711872594,0.2727385175908239,-0.05843057790711903,-1.2285745758641102,-0.03986867666203331,15.156578102410773,0.4499998092651385,0.7230014863021079,0.00249986648559819,-0.7061497383062783,0.7111494712774746,-0.35182493591034003,0.3568246688815364,-0.46379617178297394,41.66665194946955,-15.840383848861407,0.3543248023959379,5,0.23000001907348455,-0.5599999427795428,-1.544999837875368,-0.2649998664855975,0.5900001525878888,4,0.05818784911080366,1.0,11.979999542236328,1.0434751059925906,11.979999542236328,-1.1176459588536465,12.119999885559082,0.05818784911080366
1685,2003-05-05,12.0,12.329999923706055,11.859999656677244,12.09000015258789,14159067.0,-0.0024937434444800566,-1.540536221499364,-0.818185758997065,52.765960555209034,60.115351460525005,0.3120372478476394,-0.03743864271517694,-1.1868580051852682,-0.030087746201182597,14.520006395586888,0.47000026702881037,0.6478532603301215,-0.022999858856200817,-0.7311211987090278,0.6851214809966262,-0.3770605287826143,0.3310608110702127,-0.4200000762939453,38.88889870035374,-17.219495080457172,0.35406066992641344,5,0.25999975204467773,-0.5300002098083496,-1.5850000381469727,-0.440000057220459,0.630000114440918,0,0.07750002543131496,7.181840250383407,12.029999732971193,1.0,11.979999542236328,1.0434751059925906,11.979999542236328,0.07750002543131496
1686,2003-05-06,12.140000343322756,12.170000076293945,11.75,11.93000030517578,16327622.0,0.011666695276896233,2.1111173904597074,-2.3333298012122636,56.790121034206706,57.82029200682472,0.10816312369658476,-0.15880290828139287,-1.291351322581976,-0.18442890428389092,13.758586203490136,0.4200000762939453,0.5513301559593504,0.10000047683715962,-0.601876774086719,0.8018777277610383,-0.2509381486247797,0.45093910229909895,-0.560000419616701,74.66672261556013,18.303723915862037,0.35093862546193944,5,0.02499961853027166,-0.6000003814697283,-1.740000247955324,-0.680000305175783,0.2999992370605451,1,0.051070829326631095,-1.540536221499364,12.0,7.181840250383407,12.029999732971193,1.0,11.979999542236328,0.051070829326631095
1687,2003-05-07,11.520000457763672,12.079999923706055,11.460000038146973,12.020000457763672,25348478.0,-0.05107082932663143,1.0000030763740624,-2.3809519484470605,38.37640350191899,55.14378367241511,0.5982517162440182,0.4695176576789848,-0.6448958479519558,0.42562255614604183,13.309528684963945,0.680000305175783,0.4492918903936527,-0.5099994182586673,-1.2363457331097898,0.2163468965924551,-0.8731725756842277,-0.14682626083310701,1.419999122619629,6.896600863130178,-43.534325346071284,0.36317315742556106,5,0.5399994850158691,0.14999914169311523,-1.205000400543213,-0.27500057220458984,1.0399999618530273,2,0.11458330228924885,2.1111173904597074,12.140000343322756,-1.540536221499364,12.0,7.181840250383407,12.029999732971193,0.11458330228924885
1688,2003-05-08,11.170000076293944,11.619999885559082,11.149999618530273,11.489999771118164,20741396.0,-0.030381976350864814,-1.6111081676768533,0.639999389648441,33.98694277084029,53.131455052616836,0.8722359352970397,0.8380712172409357,-0.2813104513754521,0.7632189439098749,13.17745865051177,0.4700002670288086,0.30102337675443813,-0.8444998264312762,-1.6310036703190391,-0.057995982543513236,-1.2377517483751568,-0.4512479044873956,1.7403995132446308,1.6949536094137438,-42.11470284597501,0.39325192194388114,5,0.7349996566772479,0.6299996376037615,-0.8550000190734846,0.03999996185302912,1.1300001144409215,3,0.12175466852176409,1.0000030763740624,11.520000457763672,2.1111173904597074,12.140000343322756,-1.540536221499364,12.0,0.12175466852176409
1689,2003-05-09,11.56999969482422,11.56999969482422,11.149999618530273,11.300000190734865,18315356.0,0.03581017151281807,2.1111173904597202,-0.8437492549412251,41.61850061492688,50.89994109644201,0.4156110583481265,0.4824992737044411,-0.6663430909542054,0.34391409702141296,13.386910405882418,0.4200000762939471,0.12261239462621987,-0.4570002079009985,-1.2039828123892171,0.28998239658722014,-0.8304915101451087,-0.08350890565688829,1.269983895874022,35.59321759932773,-3.9901028740651583,0.3734913022441097,5,0.3350000381469709,0.2850003242492658,-1.2149999141693133,-0.3749995231628436,0.9500007629394513,4,0.09507350133827619,-1.6111081676768533,11.170000076293944,1.0000030763740624,11.520000457763672,2.1111173904597074,12.140000343322756,0.09507350133827619
1690,2003-05-12,11.5,11.68000030517578,11.300000190734865,11.640000343322756,11553712.0,-0.006050103428743792,2.4545423019069363,-0.5185207424544862,31.699350784739934,48.14503557678365,0.37449631430683716,0.572394912920414,-0.566729401539666,0.3981569905081308,13.814646502025596,0.3800001144409144,0.04113373613564342,-0.5209999084472656,-1.2835136445182584,0.2415138276237272,-0.902256776482762,-0.13974304041176921,1.2723842318115235,34.31374748959373,1.6431092105554939,0.3812568680354968,5,0.23999977111816406,0.5099997520446777,-1.0699999332427979,-0.30499982833862305,1.130000114440918,0,0.0973912943964419,2.1111173904597202,11.56999969482422,-1.6111081676768533,11.170000076293944,1.0000030763740624,11.520000457763672,0.0973912943964419
1691,2003-05-13,11.75,11.869999885559082,11.510000228881836,11.600000381469727,18699591.0,0.021739130434782705,-1.1818166054966333,-1.0714232191878665,34.27673106866702,45.46586535845135,0.07430651111186926,0.3298557482216822,-0.7755403284157563,0.13369396081534468,13.633753655705426,0.36999988555908203,0.010794382457680385,-0.26499991416931223,-1.0343741142621017,0.5043742859234772,-0.6496870142157078,0.11968718587708338,0.9574888472802741,64.51614887979196,36.82165869073977,0.3846871000463951,5,-0.010000228881835938,0.25999975204467773,-0.9300000667572021,-0.6100001335144043,1.489999771118164,1,0.07489362676092925,2.4545423019069363,11.5,2.1111173904597202,11.56999969482422,-1.6111081676768533,11.170000076293944,0.07489362676092925
1692,2003-05-14,11.739999771118164,12.029999732971193,11.65999984741211,11.800000190734865,22497343.0,-0.0008510833090924486,-2.3636312405987496,-0.40000381470697877,40.671642853279415,43.1291449843157,0.05216869074777719,0.3524111149658822,-0.7332893829607823,0.12902617762731694,13.119447081770497,0.3699998855590838,-0.07757294380593471,-0.2715001106262207,-1.0454244120070175,0.5024241907545761,-0.6584622613166182,0.11546204006417682,0.9051895070121105,67.04546316595976,36.8474449178548,0.3869621506903981,5,0.0,0.26999998092651367,-0.9149997234344482,-0.5999999046325684,1.3200006484985352,2,0.059625197863054646,-1.1818166054966333,11.75,2.4545423019069363,11.5,2.1111173904597202,11.56999969482422,0.059625197863054646
1693,2003-05-15,12.399999618530273,12.40999984741211,11.859999656677244,12.050000190734865,38915752.0,0.05621804602039182,1.9729749235127283,-5.833283000873993,52.870083931972765,42.56174856841788,-0.6056828516778019,-0.30345746829957676,-1.3427105489289524,-0.5419527274950422,13.016709343875227,0.6700000762939453,-0.11342609537001991,0.3759997367858894,-0.41522573293144305,1.1672252065032218,-0.019612998072776833,0.7716124716445556,0.18538207321600098,99.20633118529587,64.56266275480515,0.3956127348586666,5,-0.619999885559082,-0.3899998664855957,-1.4699995517730713,-1.2599997520446777,0.6000003814697266,3,0.012903290807148471,-2.3636312405987496,11.739999771118164,-1.1818166054966333,11.75,2.4545423019069363,11.5,0.012903290807148471
1694,2003-05-16,12.300000190734865,12.59000015258789,12.18000030517578,12.510000228881836,21740306.0,-0.008064470231593512,1.2162160768919583,-0.6000010899152843,47.46835672249891,41.97312592033898,-0.5178093324581994,-0.2020008734535974,-1.1980544545692258,-0.44180962436645466,13.015165889150419,0.40999984741211115,-0.14907472317068482,0.2685002803802501,-0.5305589706965623,1.0675595314570625,-0.13102934515815612,0.6680299059186563,-1.1500005722045916,77.51938213730999,42.41557528880472,0.3995296255384066,5,-0.430000305175783,-0.2900004386901873,-1.370000123977663,-1.1600003242492694,0.5999994277954084,4,0.0,1.9729749235127283,12.399999618530273,-2.3636312405987496,11.739999771118164,-1.1818166054966333,11.75,0.0
1695,2003-05-19,11.59000015258789,12.199999809265135,11.56999969482422,12.109999656677244,22993002.0,-0.05772357944203865,-1.2499987227585705,2.4761876649061665,42.49292106142612,40.38454814558558,0.14294866785827764,0.48896373426395456,-0.41945649653261086,0.26037482011019186,12.578068306580455,0.7300004959106445,-0.21451341913127742,-0.4134997844696038,-1.2340329098988825,0.4070333409596749,-0.8237663471842431,-0.0032332217549644326,-0.41120052337646484,7.407400866430838,-30.245226595406503,0.4102665627146396,5,0.2799997329711914,0.4199995994567871,-0.625,-0.4500002861022949,1.7200002670288086,0,0.08024161285003295,1.2162160768919583,12.300000190734865,1.9729749235127283,12.399999618530273,-2.3636312405987496,11.739999771118164,0.08024161285003295
1696,2003-05-20,11.899999618530273,12.0600004196167,11.600000381469727,11.6899995803833,28236194.0,0.02674714942718648,-1.3589840148871604,-0.40384661234386,48.91891961554026,41.55593882487684,-0.22872831820094142,0.12886492220260948,-0.6671247658826722,-0.05571695318169567,11.339851715364075,0.4700002670288086,-0.2645908962646164,-0.06750030517578054,-0.8356524977931823,0.7006518874416212,-0.4515764014844805,0.31657579113291945,-0.6929759788513188,32.35291917707281,-7.895202561184483,0.38407609630870065,5,-0.029999732971191406,0.14499998092651367,-0.8699996471405029,-0.7599997520446777,1.2000007629394531,1,0.0613445814547684,-1.2499987227585705,11.59000015258789,1.2162160768919583,12.300000190734865,1.9729749235127283,12.399999618530273,0.0613445814547684
1697,2003-05-21,12.15999984741211,12.18000030517578,11.920000076293945,11.949999809265135,27070792.0,0.0218487594299559,1.0799938965076734,1.0000000000000084,52.27273165139823,43.58769314493883,-0.43404160728711005,-0.18720086410136716,-0.8485594114317472,-0.320359451073454,9.756579991739954,0.28000068664550604,-0.2914075385202928,0.22199993133544993,-0.4601205009364193,0.9041203636073192,-0.1190602848004847,0.5630601474713846,-0.9253166774749761,57.84312625520306,13.933629841616593,0.34106021613593496,5,-0.28999996185302734,-0.11500024795532227,-1.0649998188018799,-1.0199999809265137,1.239999771118164,2,0.08881578431400228,-1.3589840148871604,11.899999618530273,-1.2499987227585705,11.59000015258789,1.2162160768919583,12.300000190734865,0.08881578431400228
1698,2003-05-22,12.1899995803833,12.25,12.050000190734865,12.239999771118164,15597753.0,0.0024670833345097343,4.714227326603129,-0.2380961031057968,52.03045562411467,44.74457703484858,-0.3398807429065389,-0.233089151354946,-0.8267168702641143,-0.36700917198633576,8.90838729991942,0.19999980926513494,-0.3431123349882803,0.2544996738433838,-0.42331325905104933,0.9323126067378169,-0.08440679260383277,0.5934061402906003,-0.9282100707931527,60.784275226544224,15.905713916395882,0.33890646644721656,5,-0.24499940872192383,-0.14499998092651367,-1.0674993991851807,-1.049999713897705,1.3100004196166992,3,0.0713700466924907,1.0799938965076734,12.15999984741211,-1.3589840148871604,11.899999618530273,-1.2499987227585705,11.59000015258789,0.0713700466924907
1699,2003-05-23,12.119999885559082,12.329999923706055,12.039999961853027,12.279999732971193,13352091.0,-0.005742386975703062,1.2307669735539009,3.1999847412691804,51.50753678536402,46.945486590473486,-0.20524236575856492,-0.17937437300624737,-0.7178369712138633,-0.3156725897018102,8.130890643262395,0.28999996185302734,-0.2902215180159686,0.18899998664855922,-0.4823034094442935,0.8603033827414119,-0.14665171139786715,0.5246516846949856,-0.8316461631089798,72.36842435482691,25.627930945548528,0.33565169804642625,5,-0.06999969482421875,-0.07500028610229492,-0.8524997234344482,-0.9800000190734863,1.1700000762939453,4,0.07260727085397356,4.714227326603129,12.1899995803833,1.0799938965076734,12.15999984741211,-1.3589840148871604,11.899999618530273,0.07260727085397356
1700,2003-05-26,12.270000457763672,12.399999618530273,12.130000114440918,12.130000114440918,8930938.0,0.012376284952223093,-2.8571263138534477,-0.8750029802350713,51.629074598626055,48.87352476046894,-0.2620939313230952,-0.36294758520018355,-0.8447882990400828,-0.49594819663892764,7.467084827233994,0.2799997329711914,-0.17846308860290172,0.34850053787231516,-0.2961298213570487,0.993130897101679,0.02618535825763324,0.6708157174869971,-0.9556138067108133,83.75008940705243,38.8673248304414,0.32231517961468203,5,-0.1900005340576172,-0.22500085830688477,-0.8500003814697266,-1.1300005912780762,0.7999992370605487,0,0.0513446729635596,1.2307669735539009,12.119999885559082,4.714227326603129,12.1899995803833,1.0799938965076734,12.15999984741211,0.0513446729635596
1701,2003-05-27,12.369999885559082,12.369999885559082,12.039999961853027,12.279999732971193,21088396.0,0.008149912311709473,6.3333192048488955,0.6428566562897946,62.24783616142331,51.270879572484915,-0.29602809466083535,-0.46721150337675965,-0.906883712149595,-0.622276088607773,6.459313617898668,0.3299999237060547,-0.1108334583495072,0.43599996566772425,-0.23403214794202576,1.1060320792774743,0.10098390886284925,0.7710160224725993,-1.0301009644755226,93.75004967058467,42.24212307228533,0.335016056804875,5,-0.28999996185302734,-0.3250002861022949,-0.9499998092651367,-1.2300000190734863,0.8900003433227539,1,0.07599034298739071,-2.8571263138534477,12.270000457763672,1.2307669735539009,12.119999885559082,4.714227326603129,12.1899995803833,0.07599034298739071
1702,2003-05-28,12.59000015258789,12.779999732971193,12.40999984741211,12.479999542236328,31228052.0,0.01778498537301032,-1.9599990844726705,1.2222269317170589,71.25749734027517,53.313925506740745,-0.42775947537363734,-0.6737103685828014,-1.092412008156483,-0.8602479317366978,6.2660576182126935,0.40999984741211115,0.008709165343107728,0.6255002021789551,-0.10605829436114966,1.3570586987190598,0.2597209539089036,0.9912794504490066,-1.2250992068742441,74.32437308781779,15.833204610932924,0.36577924827005237,5,-0.41500043869018377,-0.5450005531311035,-1.005000114440918,-1.450000286102295,0.5399999618530273,2,0.040508357641044546,6.3333192048488955,12.369999885559082,-2.8571263138534477,12.270000457763672,1.2307669735539009,12.119999885559082,0.040508357641044546
1703,2003-05-29,12.460000038146973,12.800000190734865,12.43000030517578,12.649999618530273,9531793.0,-0.010325664246651822,-1.9600103760161303,-1.7272593286170066,64.49512554180058,55.205788708885386,-0.32224025549666635,-0.5332458071234747,-0.9264831226313976,-0.7553849669656572,6.0750060768125005,0.3699998855590856,0.10740361566331202,0.47150006294250524,-0.29295430547747436,1.2359544313624848,0.08927287873251544,0.853727247152495,-1.0384951409430236,55.263151290345924,-5.871459098482212,0.38222718420998947,5,-0.27500009536742986,-0.4850001335144043,-0.7400002479553223,-1.320000171661377,0.6999998092651367,3,0.07544137861199363,-1.9599990844726705,12.59000015258789,6.3333192048488955,12.369999885559082,-2.8571263138534477,12.270000457763672,0.07544137861199363
1704,2003-05-30,12.729999542236328,12.760000228881836,12.449999809265135,12.5,16229627.0,0.021669302027506943,1.1379271789745196,-1.210526579965768,68.8073407873562,58.12961312287761,-0.5865073893230885,-0.7885432256958751,-1.1573204375604398,-1.0458536822477047,6.707273410810674,0.310000419616701,0.18980506160868416,0.7064995765686035,-0.12694024262056836,1.5399393957577754,0.28977966697401847,1.1232194861631886,-1.2257849274205235,90.78939112932551,25.177260796352826,0.41671990959458566,5,-0.5299992561340332,-0.7549996376037598,-1.0099997520446777,-1.5899996757507324,0.5200004577636719,4,0.060487076626273284,-1.9600103760161303,12.460000038146973,-1.9599990844726705,12.59000015258789,6.3333192048488955,12.369999885559082,0.060487076626273284
1705,2003-06-02,12.93000030517578,13.0,12.770000457763672,12.899999618530273,16244919.0,0.015710979586124774,1.7058757531218796,0.130438027631724,68.32299001248069,60.28562094475988,-0.6441824555247226,-0.9647621905900383,-1.2931057493101346,-1.2722343479984684,6.991542322464387,0.2700004577636719,0.188836456144033,0.8600003242492651,-0.06649843500325225,1.7864990835017824,0.3967509446230064,1.3232497038755238,-1.3480385558048305,92.70836541222054,25.84401011478029,0.4632493796262586,6,-0.4700002670288068,-0.8550004959106428,-1.0525004863738996,-1.7900004386901838,-0.06000041961669744,0,0.027842200168637588,1.1379271789745196,12.729999542236328,-1.9600103760161303,12.460000038146973,-1.9599990844726705,12.59000015258789,0.027842200168637588
1706,2003-06-03,12.760000228881836,12.800000190734865,12.630000114440918,12.699999809265135,16294739.0,-0.013147724074367928,1.4285665628980366,1.9999682115838766,65.08876791455077,61.70962497399905,-0.3792438461394845,-0.7862427772087592,-1.073726356570699,-1.1373750948129384,7.381739907022065,0.3000001907348615,0.21394467938238648,0.6590002536773678,-0.31750048772382833,1.635500995078564,0.17074988297676974,1.1472506243779659,-1.064595419460563,59.322083212103585,-7.208746022319339,0.48825037070059807,6,-0.24000024795532227,-0.6850004196166992,-0.882500410079956,-1.6200003623962402,0.09000015258789062,1,0.024294628556566167,1.7058757531218796,12.93000030517578,1.1379271789745196,12.729999542236328,-1.9600103760161303,12.460000038146973,0.024294628556566167
1707,2003-06-04,12.84000015258789,12.899999618530273,12.649999618530273,12.800000190734865,18163948.0,0.0062695863848794,2.1250216068331236,0.6666613685130238,57.857154534790745,62.357035964074164,-0.39408402294236033,-0.8034758033086096,-1.0978859431702208,-1.2466592192648847,8.236244946897328,0.25,0.32319942380784283,0.6730001926422116,-0.3165048328481106,1.6625052181325337,0.17824767989705137,1.1677527053873717,-1.0402277279203194,71.92983630255259,9.138471377252607,0.49475251274516097,6,-0.32000017166137695,-0.7650003433227539,-0.9625003337860107,-1.700000286102295,-0.2799997329711914,2,0.032710285927005645,1.4285665628980366,12.760000228881836,1.7058757531218796,12.93000030517578,1.1379271789745196,12.729999542236328,0.032710285927005645
1708,2003-06-05,12.529999732971193,12.920000076293945,12.460000038146973,12.890000343322756,19919580.0,-0.02414333457419915,1.1904759742235689,-9.000023841881047,53.820590112077326,62.61404188926453,-0.03440020655449061,-0.40724308159929556,-0.7396541740782574,-0.9691606474660812,8.399400518521327,0.46000003814697266,0.38222498119385584,0.29499979019165146,-0.5871150182320672,1.1771145986153702,-0.1460576140202079,0.7360571944035108,-0.634209102277028,14.545435629607494,-44.46690300460058,0.4410574042118589,6,-0.00999975204467951,-0.45499992370605646,-0.5974998474121112,-1.4449996948242205,0.25,3,0.047885107283034856,2.1250216068331236,12.84000015258789,1.4285665628980366,12.760000228881836,1.7058757531218796,12.93000030517578,0.047885107283034856
1709,2003-06-06,12.670000076293945,12.880000114440918,12.529999732971193,12.6899995803833,27749260.0,0.01117321199571597,-1.3333343929708048,0.05555408383842665,72.1311411336059,64.89204928204006,-0.09854108832141506,-0.4855006455340991,-0.8265452811218719,-1.1279259763970835,8.571373219971663,0.3500003814697248,0.4139967533660265,0.38000011444091797,-0.46387575405695713,1.223875982938793,-0.04193781980801958,0.8019380486898555,-0.6858726960553128,38.88889870035374,-25.550187324999662,0.4219379342489374,6,-0.15000009536743164,-0.5950002670288086,-0.7375001907348633,-1.6800003051757812,0.28999996185302734,4,0.038674014851426186,1.1904759742235689,12.529999732971193,2.1250216068331236,12.84000015258789,1.4285665628980366,12.760000228881836,0.038674014851426186
1710,2003-06-09,12.619999885559082,12.789999961853027,12.460000038146973,12.649999618530273,9706575.0,-0.003946344943471236,1.1290288839872147,1.5000238424490964,66.51375805646542,65.36604060371141,0.007071223675026772,-0.36605868830653776,-0.7116385786071042,-1.0927012131744327,8.91640517455471,0.3299999237060547,0.44733200309041976,0.2739999294281006,-0.49441344747158666,1.0424133063277878,-0.11020675902174304,0.6582066178779442,-0.5546026957395398,34.782572639915415,-32.322457660422785,0.3842066884498436,6,0.08500003814697266,-0.5450000762939453,-0.755000114440918,-1.630000114440918,0.1700000762939453,0,0.04992077021821695,-1.3333343929708048,12.670000076293945,1.1904759742235689,12.529999732971193,2.1250216068331236,12.84000015258789,0.04992077021821695
1711,2003-06-10,12.630000114440918,12.779999732971193,12.420000076293945,12.539999961853027,18408316.0,0.0007924111705641668,-1.181816605496644,-3.0000317894268367,62.17616477900223,64.35700365245886,0.042276371419859515,-0.3233284289380691,-0.6623702117580912,-1.1212411739081674,9.633204825124746,0.35999965667724787,0.49301784425554196,0.24000015258789098,-0.4842273402670827,0.9642276454428647,-0.12211359383959497,0.6021138990153769,-0.4898346998069396,42.00000762939453,-25.191132363276623,0.3621137464274868,6,0.07999992370605469,-0.5550003051757812,-0.7650003433227539,-1.640000343322754,0.050000190734861505,1,0.019002357002653847,1.1290288839872147,12.619999885559082,-1.3333343929708048,12.670000076293945,1.1904759742235689,12.529999732971193,0.019002357002653847
1712,2003-06-11,12.4399995803833,12.720000267028807,12.220000267028807,12.710000038146973,27707752.0,-0.015043589258591838,2.4482649759280632,-3.0,55.98085534919506,63.41097363105825,0.2332951840317108,-0.08242263975100528,-0.4321401640664142,-0.948039667773827,9.92636880574363,0.5,0.5264137372103388,0.014999628067016602,-0.6414502608181429,0.6714495169521761,-0.31322531637556317,0.34322457250959637,-0.23104739892004034,31.42848189993791,-35.062287047711976,0.32822494444257966,6,0.17000055313110352,-0.36499977111816406,-0.5874996185302734,-1.4499998092651367,0.10000038146972656,2,0.032958264864651365,-1.181816605496644,12.630000114440918,1.1290288839872147,12.619999885559082,-1.3333343929708048,12.670000076293945,0.032958264864651365
1713,2003-06-12,12.5600004196167,12.6899995803833,12.520000457763672,12.579999923706055,20879590.0,0.009646370038679741,-2.4000019073595467,0.07407211178456886,60.280370916363815,62.46353253428132,0.14412771540454372,-0.20008023428493615,-0.5045295308051365,-1.0811188562549052,9.533697044341713,0.25,0.5128773590978462,0.1270004272460934,-0.532061228778165,0.7860620832703518,-0.2025304007660349,0.4565312552582217,-0.3400001525878924,51.51518654451939,-13.644185214406626,0.3295308280121288,6,0.04999971389770508,-0.4850006103515625,-0.6950006484985352,-1.5700006484985352,0.23999977111816584,3,0.0,2.4482649759280632,12.4399995803833,-1.181816605496644,12.630000114440918,1.1290288839872147,12.619999885559082,0.0
1714,2003-06-13,12.300000190734865,12.609999656677244,12.15999984741211,12.550000190734865,19833780.0,-0.02070065447416347,1.4324384233914158,12.500309951838252,50.666659884991304,60.501718075671384,0.37628884867008594,0.06315814556100996,-0.21894494751724913,-0.8307321565340526,9.005664175619096,0.44999980926513494,0.4402563322785653,-0.13299980163574077,-0.7920614576599991,0.5260618543885176,-0.46253062964786906,0.19653102637638753,0.6999998092651349,22.22227268117188,-38.90895325427277,0.3295308280121288,6,0.2399997711181623,-0.22500038146972834,-0.4475004673004168,-1.310000419616701,0.30999946594237926,4,0.03902435242219693,-2.4000019073595467,12.5600004196167,2.4482649759280632,12.4399995803833,-1.181816605496644,12.630000114440918,0.03902435242219693
1715,2003-06-16,12.520000457763672,12.520000457763672,12.100000381469727,12.170000076293945,18764792.0,0.017886200294088272,1.399997820175367,-1.4000015258789062,53.16456409305112,59.17680653994921,0.10282735962686651,-0.08811412105485417,-0.43413299808528016,-1.055651483367754,9.74653399260205,0.4200000762939453,0.4138133410441256,0.040500450134278054,-0.4860366157515159,0.567037516020072,-0.22276808280861893,0.30376898307717504,0.46319953918457024,61.764776005531154,4.562997240081138,0.2632685329428969,6,-0.010000228881835938,-0.37000036239624023,-0.640000581741333,-1.5300006866455078,0.26999950408935547,0,0.03514373516739422,1.4324384233914158,12.300000190734865,-2.4000019073595467,12.5600004196167,2.4482649759280632,12.4399995803833,0.03514373516739422
1716,2003-06-17,12.630000114440918,12.81999969482422,12.619999885559082,12.710000038146973,20182020.0,0.008785914748831836,-2.9999809265864665,-0.22857096146615005,50.88495369833129,58.40211755812039,-0.030789974015938526,-0.14821912623787625,-0.5285940193127807,-1.1698208213374244,10.238229642747578,0.29999923706054865,0.34715012040852145,0.11400008201599121,-0.33954284424180337,0.5675430082737858,-0.11277138111290697,0.3407715451448894,0.3178718978881836,73.61114422483405,17.807933717634313,0.22677146312889745,6,-0.11999988555908203,-0.375,-0.7550003528594971,-1.640000343322754,0.039999961853027344,1,0.012668238001769083,1.399997820175367,12.520000457763672,1.4324384233914158,12.300000190734865,-2.4000019073595467,12.5600004196167,0.012668238001769083
1717,2003-06-18,13.239999771118164,13.239999771118164,12.600000381469727,12.609999656677244,37846112.0,0.048297676258908684,1.0317437250512032,-7.875008940705265,64.23355809628697,59.55911400081035,-0.6460184666539384,-0.709537711347032,-1.1130673870040901,-1.7780903062724676,10.834362000692838,0.6399993896484375,0.28006161763901005,0.6699997425079349,0.14360182789020115,1.1963976571256687,0.4068007851990689,0.9331986998168009,-1.1399993896484375,100.0,42.30557382501057,0.26319895730886683,6,-0.5699996948242188,-0.8350000381469727,-1.3650000095367432,-2.25,-0.3499994277954084,2,-0.04229603290205275,-2.9999809265864665,12.630000114440918,1.399997820175367,12.520000457763672,1.4324384233914158,12.300000190734865,-0.04229603290205275
1718,2003-06-19,13.0600004196167,13.43000030517578,12.920000076293945,13.300000190734865,18508806.0,-0.013595117417910862,1.040000915527351,-0.38095194844710234,56.22642582274129,57.791923410714276,-0.42793412051313773,-0.4859321808783399,-0.9013699334958929,-1.59004501641002,11.465555671773958,0.5100002288818342,0.22872192061083751,0.4465003490448005,-0.0913423399425266,0.9843430380321276,0.17757900455113607,0.715421693538465,-0.9372000503540043,72.1804581365634,17.9009880718516,0.2689213444936636,6,-0.2950000762939453,-0.5600004196166992,-1.1850006580352783,-2.070000648498535,-0.2200002670288086,3,-0.039816266543346246,1.0317437250512032,13.239999771118164,-2.9999809265864665,12.630000114440918,1.399997820175367,12.520000457763672,-0.039816266543346246
1719,2003-06-20,13.0,13.229999542236328,12.9399995803833,13.010000228881836,41793774.0,-0.004594212686745092,-3.461501217758737,0.04166766007836001,51.39441504478851,56.11199640941683,-0.35336004914020336,-0.3758964634766411,-0.8045570133371385,-1.5254593006889614,11.976159320535496,0.28999996185302734,0.2041339552798771,0.342499923706054,-0.1686751629388592,0.8536750103509672,0.08691238038359828,0.5980874670285097,-0.8249116333007809,67.66914813216071,17.49675832591651,0.2555875433224564,6,-0.2349996566772461,-0.5,-1.1050002574920654,-2.010000228881836,0.06999969482422053,4,-0.015384600712702645,1.040000915527351,13.0600004196167,1.0317437250512032,13.239999771118164,-2.9999809265864665,12.630000114440918,-0.015384600712702645
1720,2003-06-23,12.899999618530273,13.380000114440918,12.779999732971193,13.039999961853027,21938168.0,-0.0076923370361328125,-2.1578957935446508,13.99971390425329,52.868837081321765,55.07784888745234,-0.2340809445834342,-0.23850649030640625,-0.6778185329582271,-1.4209295594250282,12.219137306074607,0.6000003814697248,0.21351342874837975,0.2109995841979977,-0.2767406357478279,0.6987398041438233,-0.032870525774916004,0.4548696941709114,-0.6747147742919921,36.14448971525358,-12.338857282012704,0.24387010997291317,6,-0.13499927520751953,-0.39999961853027344,-0.9599997997283936,-1.9099998474121094,0.25,0,-0.02248061786269029,-3.461501217758737,13.0,1.040000915527351,13.0600004196167,1.0317437250512032,13.239999771118164,-0.02248061786269029
1721,2003-06-24,13.3100004196167,13.329999923706055,12.859999656677244,12.880000114440918,25317885.0,0.031783008776021804,1.0000040581945169,-3.07142321918788,58.48374916811814,55.35594820066602,-0.6006439855536865,-0.6055193190429193,-1.0638251886026282,-1.814709938064464,12.686495046846074,0.47000026702881037,0.17052615779302016,0.574000358581543,0.03701455780283425,1.1109861593602517,0.3055074581921886,0.8424932589708973,-1.036526956940918,85.54218113379267,38.37128003792749,0.2684929003893541,6,-0.5450000762939453,-0.7950000762939453,-1.3700006008148193,-2.320000648498535,0.0,1,-0.03906840280765722,-2.1578957935446508,12.899999618530273,-3.461501217758737,13.0,1.040000915527351,13.0600004196167,-0.03906840280765722
1722,2003-06-25,13.100000381469727,13.5,13.06999969482422,13.460000038146973,27298695.0,-0.01577761318755988,-1.0476154794585957,-0.8372079097248097,60.67415770469774,55.39970228825868,-0.3209261379521777,-0.3745559827351883,-0.8298422584541711,-1.6031180117928976,12.526178705458674,0.4300003051757795,0.14876261808726632,0.3385003089904792,-0.21739736466179238,0.8943979826427508,0.06055147216434342,0.616449145816615,-0.780265845093945,44.44451803039822,-6.570182892460501,0.2779488368261361,6,-0.3000001907348633,-0.3900003433227539,-1.142500638961792,-2.1100006103515625,0.4499998092651385,2,-0.03282444982093491,1.0000040581945169,13.3100004196167,-2.1578957935446508,12.899999618530273,-3.461501217758737,13.0,-0.03282444982093491
1723,2003-06-26,13.399999618530273,13.4399995803833,12.979999542236328,13.06999969482422,26829476.0,0.02290070445226111,1.2439034602108319,-0.9166673289411241,62.897510069176754,56.75868564205706,-0.5467360009771394,-0.6329749890328991,-1.112838978236578,-1.8949745862031442,12.226147762627033,0.46000003814697266,0.15050563267071482,0.5914995670318604,-0.01381983556582611,1.1968189696295468,0.2888398657330171,0.8941592683307036,-1.0094491543370392,86.11106328024103,32.176096436285846,0.3026597012988435,6,-0.5999994277954102,-0.6299996376037598,-1.4424998760223389,-2.4099998474121094,-0.01999950408935547,3,-0.038059648487024034,-1.0476154794585957,13.100000381469727,1.0000040581945169,13.3100004196167,-2.1578957935446508,12.899999618530273,-0.038059648487024034
1724,2003-06-27,13.5,13.6899995803833,13.449999809265135,13.5,28362380.0,0.007462715247501972,-3.7999771119035826,0.0,65.27776903944866,58.10459730276789,-0.5125115786654995,-0.7086647086302769,-1.194324274184309,-1.9839327354602787,12.105891622772553,0.28999996185302734,0.18655857560617406,0.652999925613404,-0.024894618986365913,1.330894470213174,0.31405265331351906,0.991947197913289,-1.0428825636583596,79.12092173162128,21.82297714543533,0.33894727229988453,6,-0.35500001907348633,-0.6350002288818359,-1.505000114440918,-2.510000228881836,-0.21000003814697266,4,-0.04888887758608218,1.2439034602108319,13.399999618530273,-1.0476154794585957,13.100000381469727,1.0000040581945169,13.3100004196167,-0.04888887758608218
1725,2003-06-30,13.289999961853027,13.600000381469727,13.09000015258789,13.520000457763672,22366256.0,-0.015555558381257217,1.6153834867769505,-100.0,60.71427686759046,59.196744321574464,-0.203165756232071,-0.4957277697181759,-0.9678676283513461,-1.7662349084585571,11.172493433120936,0.5100002288818359,0.20155994744697558,0.42499990463256765,-0.28072103155663086,1.1307208408217662,0.0721394365379684,0.7778603727271669,-0.7342519539880534,51.80727044597502,-7.1190097831427295,0.35286046809459953,6,-0.14499998092651367,-0.4250001907348633,-1.2425000667572021,-2.1649999618530273,0.18000030517577947,0,-0.01655381998948724,-3.7999771119035826,13.5,1.2439034602108319,13.399999618530273,-1.0476154794585957,13.100000381469727,-0.01655381998948724
1726,2003-07-01,13.06999969482422,13.289999961853027,12.880000114440918,13.25,21483173.0,-0.01655381998948724,2.1538422037193268,0.7826083350955461,60.1286141095278,58.74063943415678,0.09589666799581664,-0.2648935644816657,-0.7487797078846352,-1.5464441976040373,10.393581367759122,0.4099998474121094,0.26168183052335436,0.1894996643066431,-0.5201176666626761,0.8991169952759623,-0.1653090011780165,0.5443083297913027,-0.4235115611577811,23.456753784676902,-37.338919019887,0.35480866548465956,7,0.16499996185302557,-0.20499992370605646,-1.0074999332427996,-1.6399998664855975,0.3800001144409144,1,0.006120881834276837,1.6153834867769505,13.289999961853027,-3.7999771119035826,13.5,1.2439034602108319,13.399999618530273,0.006120881834276837
1727,2003-07-02,13.260000228881836,13.260000228881836,13.050000190734865,13.229999542236328,19636310.0,0.014537149081407907,12.99968211583687,-0.16667019878777767,61.00628195220057,59.27173455965226,-0.10165897299412485,-0.44461084889361224,-0.9416945097403442,-1.7382659879560798,9.380715691489709,0.21000003814697088,0.30919029426473266,0.35850019454955984,-0.37066006510011995,1.0876604541992396,-0.0060799352752809455,0.7230803243744006,-0.5300311794780477,46.91362530700091,-14.43402014501028,0.3645801298248403,7,-0.025000572204589844,-0.36500024795532227,-1.197500467300415,-1.830000400543213,0.13000011444091975,2,0.0037707533839974605,2.1538422037193268,13.06999969482422,1.6153834867769505,13.289999961853027,-3.7999771119035826,13.5,0.0037707533839974605
1728,2003-07-03,13.130000114440918,13.239999771118164,12.899999618530273,13.199999809265135,20295516.0,-0.009803930029937846,3.5333468967358823,-2.333269756500672,63.60655102093142,60.628638557001466,0.04393505305012013,-0.28180367831487096,-0.799738014535043,-1.6097438531214898,8.963998837874337,0.3600006103515625,0.3579262939088501,0.1985000610351566,-0.5155181519138594,0.9125182739841726,-0.1585090454393523,0.5555091675096655,-0.3232286225587693,30.86421788058106,-33.968843072277274,0.3570091064745084,7,0.10499954223632812,-0.2350001335144043,-1.0200004577636719,-1.700000286102295,0.34999942779541016,3,0.03198781969788511,12.99968211583687,13.260000228881836,2.1538422037193268,13.06999969482422,1.6153834867769505,13.289999961853027,0.03198781969788511
1729,2003-07-04,13.15999984741211,13.15999984741211,12.970000267028807,13.050000190734865,7834253.0,0.002284823511783163,2.4545486071976947,-1.5714305177111862,61.188798130531985,61.55307867358039,0.043603451796320414,-0.2879763408245921,-0.8162191235285441,-1.6538358454795805,8.524762087680648,0.18999958038330256,0.31755926566654047,0.20399980545044016,-0.5058525838094496,0.91385219471033,-0.15092638917950474,0.5589260000803851,-0.2825701084498693,38.88883737872115,-25.244579140833196,0.35492619462994474,7,0.11499977111816406,-0.2649998664855957,-1.0799999237060547,-1.7300000190734863,0.3299999237060547,4,0.016717345712741194,3.5333468967358823,13.130000114440918,12.99968211583687,13.260000228881836,2.1538422037193268,13.06999969482422,0.016717345712741194
1730,2003-07-07,13.25,13.479999542236328,13.220000267028807,13.220000267028807,19025142.0,0.006838917449196513,-16.333439298087523,0.27272569640118927,60.915486691043576,61.82327173168321,0.009467571555306975,-0.3461033748193749,-0.8994355980357724,-1.7559512573950347,8.281831448218568,0.31999969482421875,0.32014855041298595,0.26249995231628453,-0.440452368005797,0.9654522726383661,-0.08897620784475535,0.6139761124773244,-0.35000038146972656,61.666706403134405,-1.2154680867820318,0.3514761601610404,7,0.034999847412109375,-0.35500001907348633,-1.1624999046325684,-1.820000171661377,0.3400001525878906,0,0.0030188650455114097,2.4545486071976947,13.15999984741211,3.5333468967358823,13.130000114440918,12.99968211583687,13.260000228881836,0.0030188650455114097
1731,2003-07-08,12.869999885559082,12.970000267028807,12.630000114440918,12.729999542236328,139102429.0,-0.028679253920069314,-1.0000056098621273,4.666719649044452,42.911883834499235,59.84968574610561,0.3581536175172708,0.05565213434695515,-0.5059666772047411,-1.390878106340157,8.30675122217529,0.619999885559082,0.3352771893694495,-0.129500150680542,-0.8147268781823165,0.5557265768212325,-0.47211351443142924,0.21311321307034525,0.8199996948242188,28.235286197855014,-28.714457802998,0.3426133637508872,7,0.28999996185302734,0.02500009536743164,-0.6024999618530273,-1.4099998474121094,0.7200002670288086,1,0.04662007667482282,-16.333439298087523,13.25,2.4545486071976947,13.15999984741211,3.5333468967358823,13.130000114440918,0.04662007667482282
1732,2003-07-09,12.850000381469727,13.0600004196167,12.789999961853027,12.970000267028807,35208771.0,-0.0015539630355239087,-1.2499970197767614,-0.857139937738831,45.71428793859742,57.94043884270789,0.3787956795948837,0.11377614947033621,-0.46793974507756,-1.3657951170713005,8.810881296386517,0.2700004577636719,0.35470316252723677,-0.1699996948242184,-0.8076266732572002,0.4676272836087634,-0.4888131840407084,0.1488137943922716,0.8187992095947259,25.882401779894064,-27.93698460743364,0.3188134892164909,7,0.3099994659423828,0.04499959945678711,-0.5525004863739014,-1.390000343322754,0.9399995803833008,2,0.04669256108821873,-1.0000056098621273,12.869999885559082,-16.333439298087523,13.25,2.4545486071976947,13.15999984741211,0.04669256108821873
1733,2003-07-10,12.5600004196167,12.81999969482422,12.460000038146973,12.8100004196167,28281442.0,-0.022568089746613618,1.666678440486849,2.0833353201567513,41.79105646069563,55.33080411173534,0.6002319365442155,0.4255966741081636,-0.16291049356662413,-1.0657998685842003,9.573948276843003,0.3900003433227539,0.31510455130196036,-0.45999965667724574,-1.0976266351102275,0.17762732175573603,-0.7788131458937357,-0.14118616746075574,1.0880231819152826,9.80396373417905,-40.51765848340959,0.3188134892164909,7,0.4699997901916504,0.33499956130981445,-0.262500524520874,-1.1000003814697266,1.1899995803833008,3,0.06608279426565389,-1.2499970197767614,12.850000381469727,-1.0000056098621273,12.869999885559082,-16.333439298087523,13.25,0.06608279426565389
1734,2003-07-11,12.779999732971193,12.800000190734865,12.470000267028807,12.510000228881836,20515348.0,0.017515868312463656,1.1290288839872131,-1.079998016357429,47.85714504670111,53.902233909414306,0.2987799434415468,0.25655524319529555,-0.366626136829483,-1.278574598228312,9.828977013731228,0.32999992370605824,0.28765736042987733,-0.2640003204345689,-0.8181956363341598,0.29019499546502203,-0.5410979783843644,0.01309733751522657,0.8205029260253891,31.3725343533292,-19.885552640280054,0.2770976579497951,7,0.1900000572204572,0.11500024795532049,-0.482499837875368,-1.2799997329711932,1.1400003433227521,4,0.054773069162059596,1.666678440486849,12.5600004196167,-1.2499970197767614,12.850000381469727,-1.0000056098621273,12.869999885559082,0.054773069162059596
1735,2003-07-14,12.960000038146973,13.039999961853027,12.789999961853027,12.899999618530273,22256298.0,0.014084531215708518,1.2727245141685488,0.22222418451865703,43.19065324843033,52.020238258181244,0.0749256330959227,0.1172186121234553,-0.5269482896140332,-1.4400113006353177,9.733336716055058,0.26000022888183416,0.2291211195193661,-0.10599999427795481,-0.604773136166056,0.39277314761014637,-0.3553865652220054,0.14338657666609578,0.594882516015625,83.33328035146054,34.90776263439177,0.2493865709440503,7,0.009999752044677734,-0.06500005722045898,-0.6625001430511475,-1.4600000381469727,0.8599996566772479,0,0.04089504100394836,1.1290288839872131,12.779999732971193,1.666678440486849,12.5600004196167,-1.2499970197767614,12.850000381469727,0.04089504100394836
1736,2003-07-15,12.789999961853027,12.970000267028807,12.75,12.960000038146973,20622368.0,-0.013117289798885823,1.315785775234678,-2.833314789795756,43.8735088471207,50.11659680206127,0.22465583537987932,0.3160227250993639,-0.34335307581591934,-1.2413900363571848,10.491312889666183,0.22000026702880682,0.14394553400670773,-0.28400006294250524,-0.7578376292683071,0.18983750338329664,-0.5209188461054062,-0.0470812797796043,0.7210872916689457,54.99995231631449,5.820083745380984,0.23691878316290127,7,0.17999982833862305,0.10500001907348633,-0.40000009536743164,-1.2899999618530273,0.9200000762939453,1,0.0625488814011661,1.2727245141685488,12.960000038146973,1.1290288839872131,12.779999732971193,1.666678440486849,12.5600004196167,0.0625488814011661
1737,2003-07-16,12.68000030517578,12.970000267028807,12.59000015258789,12.81999969482422,20967972.0,-0.008600442299087518,-1.3750029802350698,0.8235254518731486,34.6154002905038,46.89535783201375,0.2723733714839174,0.4025568241346882,-0.20076867757900096,-1.1043956522868559,10.53601737791579,0.3800001144409162,0.07935640181903736,-0.3659997463226343,-0.8640970903663163,0.13209759772104768,-0.6150484183444753,-0.11695107430079332,0.789043459731193,37.93108551171181,-6.305536499639075,0.24904867202184064,7,0.2899994850158709,0.2149996757507342,-0.2875003814697248,-1.1800003051757795,1.1999998092651385,2,0.07176654775320968,1.315785775234678,12.789999961853027,1.2727245141685488,12.960000038146973,1.1290288839872131,12.779999732971193,0.07176654775320968
1738,2003-07-17,12.539999961853027,12.710000038146973,12.479999542236328,12.579999923706055,25076316.0,-0.01104103627391917,-1.874991804402377,0.2857152588555786,29.83193294147202,43.41126169989598,0.35747302150912574,0.5287098107357124,-0.01785529745163217,-0.942571093453914,10.272821958673848,0.23000049591064453,0.02521211277736235,-0.48000006675720286,-1.0269147885405783,0.06691465502617255,-0.7534574276488897,-0.20654270586551604,0.8886820539835458,12.280654789790264,-26.40555103997486,0.27345736089168754,7,0.42999982833862305,0.35500001907348633,-0.19749999046325684,-0.9699997901916504,1.1800003051757795,3,0.09968102103688437,-1.3750029802350698,12.68000030517578,1.315785775234678,12.789999961853027,1.2727245141685488,12.960000038146973,0.09968102103688437
1739,2003-07-18,12.800000190734865,12.869999885559082,12.529999732971193,12.550000190734865,19506197.0,0.020733670627812062,-1.3448212359579998,-6.250005960470162,39.917701448956876,41.078174450775236,0.04585915621654202,0.26662800422320565,-0.24393164643739418,-1.180770035309795,9.836943119899539,0.34000015258788885,-0.04584117832488488,-0.2099998474121083,-0.7656975250876776,0.345697830263461,-0.48784868624989386,0.06784899142567724,0.5899345459941241,57.14293012808209,19.2854608988411,0.2778488388377849,7,-0.03999996185302912,0.09499979019164861,-0.45750021934509455,-1.1000003814697283,0.7299995422363281,4,0.07421873399289325,-1.874991804402377,12.539999961853027,-1.3750029802350698,12.68000030517578,1.315785775234678,12.789999961853027,0.07421873399289325
1740,2003-07-21,12.609999656677244,12.9399995803833,12.5600004196167,12.850000381469727,17414796.0,-0.014843791502061943,-1.2352944476389494,-0.960002899169929,40.41666815678237,40.80092826436225,0.1514556708377679,0.45723097497104526,-0.019258973735759355,-0.9623471629277525,9.762137634646209,0.37999916076660156,-0.1252110337762815,-0.38550038337707626,-0.9677817010981133,0.19678093434396082,-0.6766410422375948,-0.09435972451655772,0.7427376921084647,26.530596356969234,-12.605316936196068,0.291140658860519,7,0.15000057220459162,0.28500032424926935,-0.3024997711181623,-0.7799997329711896,0.8900003433227557,0,0.10388584102165543,-1.3448212359579998,12.800000190734865,-1.874991804402377,12.539999961853027,-1.3750029802350698,12.68000030517578,0.10388584102165543
1741,2003-07-22,12.789999961853027,12.789999961853027,12.479999542236328,12.649999618530273,18534858.0,0.014274409998137338,3.428566562898073,-0.5833330021974136,40.16735984281538,40.18460292038647,-0.04591440612254338,0.24904473944733851,-0.16984013688005462,-1.1085981004128094,9.748675055745135,0.3100004196166992,-0.19605551365281215,-0.17950005531310964,-0.748949383253386,0.3899492726271667,-0.4642247192832478,0.10522460865702854,0.5270278945071318,63.265298178484976,24.07581221656637,0.2847246639701381,7,-0.039999961853027344,0.2849998474121094,-0.45999979972839355,-0.9049997329711914,0.5900001525878906,1,0.08053164472581953,-1.2352944476389494,12.609999656677244,-1.3448212359579998,12.800000190734865,-1.874991804402377,12.539999961853027,0.08053164472581953
1742,2003-07-23,12.670000076293945,12.859999656677244,12.56999969482422,12.859999656677244,15284151.0,-0.00938232102556602,2.0526379191784527,-1.3571365317674822,40.336134117055934,40.02294488220428,0.05125757833585176,0.35329179447635717,-0.020886572875419063,-0.959994158059132,9.272195760039537,0.2899999618530238,-0.2813150693403301,-0.27799992561340403,-0.8590551195787235,0.30305526835191543,-0.5685275225960638,0.0125276713692557,0.6127466673376869,41.304460500264334,1.0180187793053292,0.2905275969826601,7,0.08500003814697266,0.4049997329711914,-0.28749990463256836,-0.630000114440918,0.6099996566772479,2,0.08208365868907186,3.428566562898073,12.789999961853027,-1.2352944476389494,12.609999656677244,-1.3448212359579998,12.800000190734865,0.08208365868907186
1743,2003-07-24,12.890000343322756,12.9399995803833,12.600000381469727,12.729999542236328,20016180.0,0.017363872589112317,1.61538574399642,-0.842111339212682,44.74709268561676,39.67738350875046,-0.13076029468082417,0.09815719481762208,-0.2300568000127612,-1.1448708606350007,8.959295176962497,0.3399991989135742,-0.2751309875565564,-0.03249969482421733,-0.5734101848403359,0.5084107951919012,-0.3029549398322775,0.23795555018384285,0.3598365320894903,89.1306015403916,46.65697332256808,0.2704552450080595,7,-0.13000059127807795,0.18499946594238104,-0.3525004386901873,-0.7300004959106463,0.10999965667724432,3,0.07680370401471714,2.0526379191784527,12.670000076293945,3.428566562898073,12.789999961853027,-1.2352944476389494,12.609999656677244,0.07680370401471714
1744,2003-07-25,12.84000015258789,12.920000076293945,12.720000267028807,12.770000457763672,11748365.0,-0.0038789906441519806,-1.3529378765609115,0.4374959022011837,41.897238416252755,39.53367074961962,-0.07973944791114107,0.10137412999203654,-0.16636051034625154,-1.062555364396463,8.067941503617615,0.1999998092651385,-0.2790199955754229,-0.04949989318847692,-0.5177092001269283,0.4187094137499745,-0.2836045466577026,0.1846047602807488,0.3782432493337442,78.26099576029605,36.63653389413753,0.2341046534692254,7,-0.11500024795532227,0.2349996566772461,-0.20749998092651367,-0.5850000381469727,0.3099994659423828,4,0.06853583364354976,1.61538574399642,12.890000343322756,2.0526379191784527,12.670000076293945,3.428566562898073,12.789999961853027,0.06853583364354976
1745,2003-07-28,13.06999969482422,13.079999923706055,12.90999984741211,12.979999542236328,16380246.0,0.017912736721422462,2.0908933277847135,1.2857220708447121,54.20167646319881,40.681244929183855,-0.3268683242994559,-0.1538398039988902,-0.35682002977466887,-1.2430859551229734,7.986465278054916,0.23999977111816406,-0.23991975997778603,0.19149966239929306,-0.24645124121707696,0.6294505660156631,-0.02747578940889106,0.4104751142074772,0.1179139725464271,98.33329624602268,52.74257280276744,0.21897545180818462,7,-0.2899999618530291,0.005000114440916192,-0.4374995231628436,-0.8149995803833026,0.0,0,0.03519510703042594,-1.3529378765609115,12.84000015258789,1.61538574399642,12.890000343322756,2.0526379191784527,12.670000076293945,0.03519510703042594
1746,2003-07-29,13.149999618530273,13.25,13.0,13.039999961853027,21630513.0,0.006120881834276837,-1.6315847592468968,1.2222163353536826,56.14752400405543,43.07370311957848,-0.391614477383774,-0.23983552622529558,-0.40552883327768185,-1.2782380212432365,8.572424023165821,0.25,-0.23275481649897145,0.2674995899200443,-0.17918989991520107,0.7141890797552897,0.044154845002422505,0.4908443348376661,-0.6899995803833008,85.29406814841406,35.67325237127051,0.22334474491762232,7,-0.2849998474121094,-0.07499980926513672,-0.5174994468688965,-0.8949995040893555,-0.029999732971191406,1,0.026615999362959997,2.0908933277847135,13.06999969482422,-1.3529378765609115,12.84000015258789,1.61538574399642,12.890000343322756,0.026615999362959997
1747,2003-07-30,13.3100004196167,13.359999656677244,13.0600004196167,13.06999969482422,19552503.0,0.012167361652312136,-1.3076928719981964,2.18183158059005,66.23375658282588,47.11835019084002,-0.5060705075947798,-0.41729321514808504,-0.5401160026241705,-1.3860974203831073,9.293359582067893,0.2999992370605451,-0.22012909826133154,0.42500038146972585,-0.031046663360180915,0.8810474262996326,0.19697685905477158,0.6530239038846801,-0.834200382232666,93.42114674426594,37.16247574015547,0.22802352241495338,7,-0.3900008201599121,-0.2350006103515625,-0.6700000762939453,-1.0550003051757812,-0.16000080108642578,2,0.005259180512199757,-1.6315847592468968,13.149999618530273,2.0908933277847135,13.06999969482422,-1.3529378765609115,12.84000015258789,0.005259180512199757
1748,2003-07-31,13.550000190734865,13.56999969482422,13.260000228881836,13.34000015258789,23382142.0,0.018031537456937086,1.480005188008051,0.8749975164806484,66.52360198822512,50.07456136186982,-0.6568052383780127,-0.6579476240125484,-0.7523564786842645,-1.58624162062784,9.86227627389393,0.3099994659423846,-0.18962378330047436,0.6440001487731948,0.10866356580203451,1.179336731744355,0.37633185728761553,0.911668440258774,-1.0388321685791038,97.64711558203906,36.66083940479113,0.2676682914855797,7,-0.5250005722045916,-0.47500038146972834,-0.7950000762939471,-1.2250003814697283,-0.5299997329711932,3,-0.019926232764800322,-1.3076928719981964,13.3100004196167,-1.6315847592468968,13.149999618530273,2.0908933277847135,13.06999969482422,-0.019926232764800322
1749,2003-08-01,13.380000114440918,13.600000381469727,13.289999961853027,13.460000038146973,14284902.0,-0.012546130915200182,-1.3846165132230495,-0.3809519484470974,59.05171953115424,52.14512262568892,-0.4424035290418029,-0.496053524868902,-0.5537435419028753,-1.383516422523348,10.48761140395933,0.3100004196166992,-0.12554762711739365,0.4630000591278076,-0.10250300200889484,1.02850312026451,0.1802485285594564,0.7457515896961588,-0.8053021919250494,68.1159280073198,9.545109052370968,0.28275153056835145,8,-0.3400001525878906,-0.30500030517578125,-0.5950000286102295,-1.0550003051757812,-0.3400001525878906,4,-0.028400606217543034,1.480005188008051,13.550000190734865,-1.3076928719981964,13.3100004196167,-1.6315847592468968,13.149999618530273,-0.028400606217543034
1750,2003-08-04,13.289999961853027,13.579999923706055,13.149999618530273,13.3100004196167,14003965.0,-0.006726468745747893,-1.8666577657403345,0.2500059604701619,61.160705922823894,54.477716634578755,-0.27468784601533436,-0.4246764056115957,-0.4404221098753247,-1.2700835326205677,10.913978632439614,0.43000030517578125,-0.032185192177971444,0.37099990844726527,-0.19972079935740616,0.9417206162519367,0.08563955454492955,0.656360262349601,-0.633277842620851,48.333296246022385,-10.247652946977901,0.2853603539023355,8,-0.2049999237060547,-0.25999975204467773,-0.2850000858306885,-0.8700003623962402,-0.19999980926513672,0,-0.010534262131271954,-1.3846165132230495,13.380000114440918,1.480005188008051,13.550000190734865,-1.3076928719981964,13.3100004196167,-0.010534262131271954
1751,2003-08-05,13.470000267028807,13.539999961853027,13.279999732971193,13.350000381469727,13845678.0,0.013544041060379541,1.0000073359767165,-5.999856952126557,67.09954904874171,57.45142940476607,-0.388993032226125,-0.5875451804442822,-0.5977524557401921,-1.4188199851708863,10.886024084897912,0.26000022888183416,0.022845848638489485,0.5210001945495595,-0.09976000087831949,1.1417603899774385,0.21062009683562088,0.8313802922634981,-0.7378158868176268,75.9259030325076,14.124284681907092,0.3103800977139393,8,-0.36999988555908025,-0.4400000572204572,-0.46500039100646795,-1.0500006675720197,-0.3200006484985334,1,-0.029695661787304317,-1.8666577657403345,13.289999961853027,-1.3846165132230495,13.380000114440918,1.480005188008051,13.550000190734865,-0.029695661787304317
1752,2003-08-06,13.449999809265135,13.449999809265135,13.18000030517578,13.25,17149800.0,-0.0014848149493082996,1.6999976158119832,1.6666666666666765,70.776229062735,60.34355566889032,-0.27570763348795424,-0.5484066127295613,-0.5619393915307516,-1.3707076815020791,10.965460094391197,0.28999996185302734,0.09547318602711918,0.4709997653961171,-0.18652031680318792,1.1285198475954221,0.1422397242964646,0.7997598064957696,-0.648390148953272,66.66659602424409,-1.3412961555304577,0.32876004109965207,8,-0.28999948501586736,-0.41999959945678533,-0.40000009536742986,-1.0300002098083478,-0.22999954223632812,2,-0.02453531066065373,1.0000073359767165,13.470000267028807,-1.8666577657403345,13.289999961853027,-1.3846165132230495,13.380000114440918,-0.02453531066065373
1753,2003-08-07,13.390000343322756,13.43000030517578,13.220000267028807,13.40999984741211,13925636.0,-0.004460926899125139,5.9999523166180735,-0.09999761581192725,64.82411193347475,62.890986059692764,-0.1534627011059797,-0.44589886059228867,-0.48230756305620837,-1.2815421558448552,10.38534624731894,0.22999954223632812,0.15990552176796058,0.36950030326843475,-0.2814092943373421,1.0204099008742116,0.04404550446554545,0.694955102071324,-0.5245194253182639,53.333403975755914,-15.385872102752401,0.32545479880288875,8,-0.1350002288818377,-0.3600001335144061,-0.3250005245208758,-0.9700007438659686,-0.2300004959106463,3,-0.017923877418880352,1.6999976158119832,13.449999809265135,1.0000073359767165,13.470000267028807,-1.8666577657403345,13.289999961853027,-0.017923877418880352
1754,2003-08-08,13.479999542236328,13.630000114440918,13.399999618530273,13.449999809265135,15834243.0,0.006721373906345862,-2.5384660528921983,-1.5000238424493184,73.0158658074517,64.98145154238753,-0.15995145226757757,-0.5067481963031604,-0.5599280468062897,-1.3418752047773506,9.98077041912529,0.2399997711181623,0.24131611863053237,0.42449951171875,-0.2469161338607524,1.0959151572982524,0.08879168892899969,0.7602073345085003,-0.5557570671546177,68.7499130766495,-5.0867640431497705,0.335707822789751,8,-0.16499948501586914,-0.4349994659423828,-0.41499972343444824,-1.059999942779541,-0.28999996185302734,4,-0.03412456232148675,5.9999523166180735,13.390000343322756,1.6999976158119832,13.449999809265135,1.0000073359767165,13.470000267028807,-0.03412456232148675
1755,2003-08-11,13.489999771118164,13.619999885559082,13.34000015258789,13.539999961853027,12692055.0,0.0007418567671684251,1.6666636391297043,-1.6666878596177923,70.34882850554268,66.559374264775,-0.11634418797919288,-0.5006762424715436,-0.5636257435156757,-1.3109922902171292,10.112412607985256,0.2799997329711914,0.30116516254223136,0.40799975395202637,-0.28889862171789993,1.1048981296219527,0.05955056611706411,0.7564489417869886,-0.49518153210053306,68.88879940829794,-6.025455629266631,0.3484491878349628,8,-0.14499950408935547,-0.44499969482421875,-0.4049999713897705,-1.070000171661377,-0.19999980926513672,0,-0.033358029421807545,-2.5384660528921983,13.479999542236328,5.9999523166180735,13.390000343322756,1.6999976158119832,13.449999809265135,-0.033358029421807545
1756,2003-08-12,13.59000015258789,13.670000076293945,13.479999542236328,13.539999961853027,12968756.0,0.007412926847028212,-1.2352868578865583,-1.0,77.05881362968282,67.76215838109243,-0.1646852335356339,-0.5667259466041621,-0.6505511860365214,-1.3761385311233045,10.217014591941552,0.1900005340576172,0.38211771341344125,0.46800012588500906,-0.24985046457760696,1.185850716347625,0.10907483065370194,0.8269254211163162,-0.5316637260279311,83.67347733173484,4.32159637122119,0.35892529523130795,8,-0.18000030517578125,-0.5250000953674316,-0.5000002384185791,-1.1700005531311035,-0.48999977111816406,1,-0.0367917582329671,1.6666636391297043,13.489999771118164,-2.5384660528921983,13.479999542236328,5.9999523166180735,13.390000343322756,-0.0367917582329671
1757,2003-08-13,13.59000015258789,13.699999809265135,13.420000076293945,13.699999809265135,14938976.0,0.0,4.090920125191952,-2.1999847412691094,73.64863428084278,68.55382863582773,-0.13498557352785134,-0.5218089147375267,-0.6397857013987291,-1.33869513813781,9.902520232123237,0.27999973297118963,0.41361763599380197,0.4225001335144043,-0.2927437132317898,1.1377439802605984,0.06487821014130724,0.7801220568875014,-0.4582640880598525,77.08338300391839,-0.9889430725626767,0.3576219233730973,8,-0.16500043869018555,-0.5100002288818359,-0.5625002384185791,-1.1700005531311035,-0.38000011444091797,2,-0.03237678654284859,-1.2352868578865583,13.59000015258789,1.6666636391297043,13.489999771118164,-2.5384660528921983,13.479999542236328,-0.03237678654284859
1758,2003-08-14,13.789999961853027,13.789999961853027,13.420000076293945,13.729999542236328,35249220.0,0.014716689258244875,11.333243264722244,-0.5454600625959184,79.14109639774425,70.7859816210044,-0.3323068542023062,-0.6570474570849711,-0.8164802807280438,-1.5022631739216816,9.440575989239742,0.36999988555908203,0.4416393792641653,0.559999942779541,-0.1427166233390249,1.262716508898107,0.20864165972025894,0.9113582258388231,-0.5787069730617951,100.0,21.04474392176556,0.3513582830592826,8,-0.32000017166137695,-0.6649999618530273,-0.7625000476837158,-1.3700003623962402,-0.7399997711181623,3,-0.041334278201667685,4.090920125191952,13.59000015258789,-1.2352868578865583,13.59000015258789,1.6666636391297043,13.489999771118164,-0.041334278201667685
1759,2003-08-15,13.75,13.93000030517578,13.710000038146973,13.81999969482422,18739483.0,-0.002900649888591622,-1.9333443535978807,-1.1666534212827127,73.61111295075999,72.16936017966395,-0.2618380320108926,-0.5715293069162222,-0.7576727086567132,-1.4245764783165242,9.554204206484957,0.22000026702880682,0.43150104790712795,0.4724999904632572,-0.23623875055191235,1.1812387314784267,0.11813061995567153,0.8268693609708428,-0.4461138955188808,69.49148158924147,-6.722900173775386,0.3543693705075851,8,-0.19499969482422053,-0.5499997138977069,-0.7874999046325684,-1.330000400543213,-0.9799995422363281,4,-0.042909102006392086,11.333243264722244,13.789999961853027,4.090920125191952,13.59000015258789,-1.2352868578865583,13.59000015258789,-0.042909102006392086
1760,2003-08-18,13.920000076293945,13.93000030517578,13.720000267028807,13.829999923706055,13335510.0,0.012363641912287004,2.8181613261202507,-1.285722070844654,75.16340235937679,73.06534388084563,-0.3722172359350431,-0.6728529124370475,-0.9048900846088745,-1.5499301673997454,9.869054685759165,0.21000003814697266,0.40672754849004633,0.5770000457763675,-0.11390628865845365,1.2679063802111887,0.23154687855895695,0.9224532129937781,-0.5034134156877865,98.03917168747954,22.02430548260928,0.345453167217411,8,-0.36499977111816584,-0.7150001525878906,-0.9875001907348633,-1.5000004768371582,-1.1599998474121094,0,-0.05244256407396508,-1.9333443535978807,13.75,11.333243264722244,13.789999961853027,4.090920125191952,13.59000015258789,-0.05244256407396508
1761,2003-08-19,13.81999969482422,13.970000267028807,13.710000038146973,13.960000038146973,20715760.0,-0.007183935411036901,2.2499865890221216,-1.555556732929239,67.34691097159944,72.68430853738613,-0.24289092335608053,-0.5183048009342901,-0.7831216726290879,-1.4089244141008113,10.056456680981501,0.26000022888183416,0.4147351239922674,0.42549967765808283,-0.24510014110272849,1.0960994964188941,0.09019976827767806,0.7607995870384876,-0.31099857819553023,72.72717814803504,-1.0410527847003976,0.33529990938040555,8,-0.2249994277954137,-0.5949997901916522,-0.8874998092651385,-1.4000000953674334,-1.3099994659423846,1,-0.03835019860164579,2.8181613261202507,13.920000076293945,-1.9333443535978807,13.75,11.333243264722244,13.789999961853027,-0.03835019860164579
1762,2003-08-20,13.710000038146973,13.850000381469727,13.5600004196167,13.829999923706055,18362443.0,-0.007959454349224404,2.624981373641766,0.8571399377388547,55.970142880323806,71.70053419814714,-0.10295893399194433,-0.344034900322125,-0.6460581592035375,-1.267084343582681,10.226920279207016,0.28999996185302734,0.4241707616274475,0.2635000228881843,-0.3270669942566329,0.8540670400330015,-0.03178348568422429,0.5587835314605929,0.26000022888183416,52.727247506142696,-17.276058288164172,0.295283508572409,8,-0.05499982833862305,-0.4850001335144043,-0.7775001525878906,-1.2900004386901855,-1.1400003433227521,2,-0.044493045585701774,2.2499865890221216,13.81999969482422,2.8181613261202507,13.920000076293945,-1.9333443535978807,13.75,-0.044493045585701774
1763,2003-08-21,13.880000114440918,13.920000076293945,13.6899995803833,13.710000038146973,17007392.0,0.012399713772496934,-1.1904705679330796,-1.4166686534900539,68.65671429344138,71.21618402992377,-0.21919355545595387,-0.45962926832576123,-0.7903295424983803,-1.4013774571287492,10.72362656314548,0.23000049591064453,0.4080008782438629,0.3840001106262214,-0.17530022899875064,0.9433004502511935,0.10434994081373539,0.6636502804387074,0.09000015258788885,78.04873510174114,7.484202452876545,0.279650169812486,8,-0.22499990463256836,-0.6550002098083496,-0.9475002288818359,-1.4600005149841309,-1.260000228881836,3,-0.04827089847044519,2.624981373641766,13.710000038146973,2.2499865890221216,13.81999969482422,2.8181613261202507,13.920000076293945,-0.04827089847044519
1764,2003-08-22,13.720000267028807,13.880000114440918,13.65999984741211,13.800000190734865,16085682.0,-0.011527366433206732,-1.1999942779759294,-0.47058757531220885,65.24823942233033,70.64945190956684,-0.02410423159512831,-0.24276858771399112,-0.5975478775143781,-1.2161381797458812,11.200046273183387,0.2200002670288086,0.3826922291515764,0.18000025749206294,-0.29395297917215046,0.6539534941562763,-0.05697636084004465,0.41697687582417053,0.24180000305175753,39.02436755087014,-32.933210274779825,0.23697661833210698,8,-0.025000095367429864,-0.49500036239623846,-0.7875003814697248,-1.3000006675720197,-1.1199998855590803,4,-0.048833823852325375,-1.1904705679330796,13.880000114440918,2.624981373641766,13.710000038146973,2.2499865890221216,13.81999969482422,-0.048833823852325375
1765,2003-08-25,13.529999732971193,13.720000267028807,13.470000267028807,13.649999618530273,11734058.0,-0.013848435157411298,-1.083343598628261,1.4999999999999112,52.112657137983376,67.87765674382246,0.19239989790536782,-0.017432817400635514,-0.38338980987698434,-1.0135625102760155,11.900360811620974,0.25,0.3779694471219468,-0.033000278472899325,-0.45242849654150064,0.386427939595702,-0.2427143875071991,0.17671383056140044,0.4237645401000947,11.999893188477273,-56.99966379861826,0.20971410903430046,8,0.16500043869018377,-0.3049998283386248,-0.7024996280670184,-1.110000133514406,-1.0900001525878924,0,-0.056171418344930335,-1.1999942779759294,13.720000267028807,-1.1904705679330796,13.880000114440918,2.624981373641766,13.710000038146973,-0.056171418344930335
1766,2003-08-26,13.5,13.670000076293945,13.43000030517578,13.56999969482422,13405018.0,-0.0022172752079282487,-1.2857220708446648,0.5833313465099694,51.74825921013063,65.44428173596555,0.23276864956002896,0.04230131700862394,-0.33262922708640197,-0.9664039510975115,12.112820135167736,0.23999977111816584,0.34901903473120477,-0.08050003051757848,-0.45407305066827064,0.2930729896331137,-0.26728654059292545,0.10628647955776849,0.4344137128295884,14.28565867785676,-52.736637043813005,0.1867865100753465,8,0.19500017166137695,-0.27500009536743164,-0.6724998950958252,-1.080000400543213,-0.9099998474121094,1,-0.054814797860604725,-1.083343598628261,13.529999732971193,-1.1999942779759294,13.720000267028807,-1.1904705679330796,13.880000114440918,-0.054814797860604725
1767,2003-08-27,13.380000114440918,13.600000381469727,13.109999656677244,13.59000015258789,28762208.0,-0.008888880411783817,3.2608666807644457,3.0000136239781257,49.66442179805393,62.16909566933329,0.35743553661273175,0.176883183501932,-0.21249997791515085,-0.8284914623393238,12.35452507637258,0.49000072479248225,0.3267227244676487,-0.20399990081787145,-0.5680935803657405,0.16009377872999764,-0.3860467405918051,-0.021953061043937794,0.5241487939294416,33.33337257916979,-33.95729256325181,0.1820468397739344,8,0.1599998474121076,-0.1100001335144043,-0.4675002098083496,-0.8850002288818359,-1.0200004577636737,2,-0.06502241241538542,-1.2857220708446648,13.5,-1.083343598628261,13.529999732971193,-1.1999942779759294,13.720000267028807,-0.06502241241538542
1768,2003-08-28,13.279999732971193,13.550000190734865,13.1899995803833,13.399999618530273,17850890.0,-0.007473870001076799,-1.4000025431299055,0.5714279226706425,43.333343929707944,58.80489911143862,0.42184612588888903,0.26943261810303376,-0.10772677391385166,-0.7071459954585269,12.077369509722207,0.3600006103515643,0.2797383154303308,-0.29050025939941193,-0.6790996761353192,0.09809915733649532,-0.48479996776736556,-0.0962005510314583,0.5606172352637167,22.07791886094239,-43.1680943388516,0.19429970836795338,8,0.2600002288818324,0.0050005912780743955,-0.36499977111816584,-0.6799998283386248,-0.5099992752075213,3,-0.05346385936922915,3.2608666807644457,13.380000114440918,-1.2857220708446648,13.5,-1.083343598628261,13.529999732971193,-0.05346385936922915
1769,2003-08-29,13.0,13.420000076293945,12.989999771118164,13.399999618530273,17855512.0,-0.021084317665761576,-1.0476201288822484,3.3333333333333828,36.15820213579888,54.47098797548553,0.6529331964793066,0.5475786615340805,0.17582485428334493,-0.4046579209818688,11.930932637829303,0.43000030517578125,0.23722821302149555,-0.5514999866485599,-1.0101605514790641,-0.09283942181805571,-0.7808302690638111,-0.3221697042333087,0.7821675833102972,1.3698934367655604,-60.79570986417942,0.22933028241525188,8,0.48000001907348633,0.3450002670288068,-0.08250021934509277,-0.37000036239624023,-0.39999961853027344,4,-0.029230778033916716,-1.4000025431299055,13.279999732971193,3.2608666807644457,13.380000114440918,-1.2857220708446648,13.5,-0.029230778033916716
1770,2003-09-01,13.149999618530273,13.279999732971193,13.079999923706055,13.100000381469727,11576916.0,0.01153843219463635,-3.4444326707074526,-0.12499821185895144,37.91207121328353,51.200450224561536,0.42714103778200396,0.4074425848003109,0.0344171764446255,-0.5358587991201773,12.251656114547165,0.2799997329711932,0.1640190463290665,-0.3945003509521481,-0.8737751250245207,0.08477442312022454,-0.6341377379883344,-0.15486296391596177,0.5529511835608112,23.529378765609398,-34.43198577616546,0.23963738703618603,9,0.30500030517578125,0.29000043869018555,-0.2499997615814209,-0.5199999809265137,-0.6700000762939453,0,-0.041825038252131796,-1.0476201288822484,13.0,-1.4000025431299055,13.279999732971193,3.2608666807644457,13.380000114440918,-0.041825038252131796
1771,2003-09-02,13.06999969482422,13.229999542236328,13.0,13.149999618530273,16562678.0,-0.00608364456477406,-1.090911455398247,-1.6000228885328096,36.31577467984146,49.01663153561905,0.4353467608886401,0.4805784735281211,0.10903900846786918,-0.44132626933104824,12.675228085915663,0.22999954223632812,0.10372272170218721,-0.45450024604797257,-0.978190743261738,0.06919025116579292,-0.7163454946548544,-0.19265499744109071,0.5616560041695724,13.11472846886989,-40.67517947581918,0.2618452486068827,9,0.38500022888183416,0.4100003242492658,-0.14249992370605646,-0.44000005722046076,-0.5199995040893555,1,-0.04820199916993129,-3.4444326707074526,13.149999618530273,-1.0476201288822484,13.0,-1.4000025431299055,13.279999732971193,-0.04820199916993129
1772,2003-09-03,13.119999885559082,13.270000457763672,13.06999969482422,13.149999618530273,24545176.0,0.0038255693880897557,-2.076932105784453,0.3749970197649274,30.85714067731581,44.816678911605095,0.32726967198587786,0.42645233584102016,0.06090081269548975,-0.47539754702972203,13.39812743210979,0.20000076293945135,0.020545949784313677,-0.3880000591278083,-0.941519093707301,0.16551897545168437,-0.6647595764175556,-0.11124054183806109,0.4474902206471487,23.214288755336668,-23.708767939714207,0.27675951728974635,9,0.315000057220459,0.3600001335144043,-0.15000009536743164,-0.49000024795532227,-0.34000015258788885,2,-0.04039632146297134,-1.090911455398247,13.06999969482422,-3.4444326707074526,13.149999618530273,-1.0476201288822484,13.0,-0.04039632146297134
1773,2003-09-04,13.149999618530273,13.270000457763672,13.050000190734865,13.109999656677244,16935712.0,0.002286565032993071,-1.7500223518963738,-1.3333439298090048,32.75860745992645,41.20671980467134,0.20431561599580306,0.39795374219197654,0.02347871277336644,-0.49456102428435145,14.182923849657941,0.22000026702880682,-0.04464028770317441,-0.34600028991699183,-0.9203064778304952,0.22830589799651158,-0.6331533838737435,-0.05884719596024013,0.35974145416714975,37.20924043221376,-6.575721507253881,0.28715309395675204,9,0.2050004005432129,0.3300004005432129,-0.15249991416931152,-0.5049996376037598,-0.3599996566772461,3,-0.060076044469218326,-2.076932105784453,13.119999885559082,-1.090911455398247,13.06999969482422,-3.4444326707074526,13.149999618530273,-0.060076044469218326
1774,2003-09-05,13.020000457763672,13.170000076293945,13.010000228881836,13.149999618530273,13698648.0,-0.009885868025685252,-1.1333367241839707,-3.24998211858937,23.529405164879122,38.03080291877087,0.25096976623572864,0.5182973255891667,0.14116806744764077,-0.35437153477088046,14.463975999267594,0.15999984741210938,-0.08825771657783932,-0.4529994964599613,-1.0655731174629324,0.1595741245430098,-0.759286306961446,-0.14671268595847664,0.4377664847758247,7.1430274420045805,-28.548996213784278,0.30628681050148543,9,0.3099994659423828,0.45999956130981445,0.029999256134033203,-0.21500062942504883,-0.1700000762939453,4,-0.01920122820356185,-1.7500223518963738,13.149999618530273,-2.076932105784453,13.119999885559082,-1.090911455398247,13.06999969482422,-0.01920122820356185
1775,2003-09-08,13.039999961853027,13.1899995803833,13.010000228881836,13.079999923706055,14773537.0,0.0015360601679110797,-2.600007629438187,0.3076940006162243,25.92590412264495,35.161652353494674,0.1722703287374454,0.48786973616879337,0.11560731637613486,-0.3639609597426521,14.94533531599771,0.17999935150146484,-0.17135770491311675,-0.4105000019073479,-1.0527813968144226,0.23178139299972678,-0.7316406993608862,-0.08935930445380968,0.3709902635443356,14.814775569024711,-15.523652577240668,0.32114069745353746,9,0.25500011444091797,0.440000057220459,0.017499923706054688,-0.17500019073486328,-0.14999961853027166,0,-0.03374229920785787,-1.1333367241839707,13.020000457763672,-1.7500223518963738,13.149999618530273,-2.076932105784453,13.119999885559082,-0.03374229920785787
1776,2003-09-09,13.09000015258789,13.229999542236328,13.0600004196167,13.149999618530273,19325988.0,0.0038343704663446054,-1.8333439298089456,1.4999880790596762,30.128189844948253,32.99095991426071,0.06481110017170266,0.4200250768517293,0.0676045756285717,-0.4106592016739796,15.225887942740568,0.18999958038330078,-0.2440047627786761,-0.33549981117248606,-0.9936463977609211,0.322646775415949,-0.6645731044667027,-0.006426517878269422,0.2788910273815528,30.76917433884752,3.1279991392944986,0.3290732932942174,9,0.17999982833862305,0.3899998664855957,-0.03250002861022949,-0.22500038146972656,-0.19999980926513494,1,-0.04660050444926589,-2.600007629438187,13.039999961853027,-1.1333367241839707,13.020000457763672,-1.7500223518963738,13.149999618530273,-0.04660050444926589
1777,2003-09-10,13.149999618530273,13.25,13.0600004196167,13.0600004196167,19656516.0,0.004583610790143577,-3.2222504794905213,-1.5,24.827532683123763,30.934758664640245,-0.03491682700419396,0.3429552129916935,0.004215719575835664,-0.4690500339701913,15.716526375836477,0.18999958038330078,-0.2832415327983284,-0.2535003185272213,-0.917880602690742,0.41087996563629936,-0.5856904606089817,0.07868982355453902,0.1810024205540426,53.845871694237616,31.235029869671873,0.33219014208176034,9,0.05500030517578125,0.3300004005432129,-0.08499932289123535,-0.2849998474121094,-0.3099994659423828,2,-0.04562733423580645,-1.8333439298089456,13.09000015258789,-2.600007629438187,13.039999961853027,-1.1333367241839707,13.020000457763672,-0.04562733423580645
1778,2003-09-11,13.220000267028807,13.229999542236328,13.079999923706055,13.130000114440918,12981107.0,0.0053232433862502315,1.7272979487090565,1.0000105964755925,31.617629528028843,30.430250597110238,-0.12775862068584054,0.2403868631455932,-0.06423985383112907,-0.5288754177969501,15.950629366544685,0.14999961853027344,-0.32172115001716683,-0.15499968528747665,-0.7981335252598303,0.488134154684877,-0.47656660527365347,0.16656723469870016,0.07690154525889348,87.50009934116862,64.19918413426544,0.32156691998617715,9,-0.08000040054321111,0.2599997520446795,-0.12499999999999822,-0.35500049591064275,-0.4300003051757795,3,-0.03328294441528812,-3.2222504794905213,13.149999618530273,-1.8333439298089456,13.09000015258789,-2.600007629438187,13.039999961853027,-0.03328294441528812
1779,2003-09-12,13.15999984741211,13.460000038146973,13.109999656677244,13.199999809265135,22512364.0,-0.004538609561630658,-3.9999931880572004,-0.44444326707073034,34.959336986246,30.10216901632829,-0.04769061587931489,0.26764174228000215,-0.004326842164173783,-0.4584663215268705,15.345238577022426,0.35000038146972834,-0.3522171923199373,-0.18550009727477956,-0.8100665400597329,0.43906634551017376,-0.4977833186672562,0.1267831241176971,-0.1700000762939453,33.33326269076144,8.247469582437265,0.3122832213924768,9,0.07000017166137695,0.32000017166137695,-0.017499685287475586,-0.2649998664855957,-0.1300001144409162,4,-0.028115493149632687,1.7272979487090565,13.220000267028807,-3.2222504794905213,13.149999618530273,-1.8333439298089456,13.09000015258789,-0.028115493149632687
1780,2003-09-15,13.1899995803833,13.34000015258789,13.170000076293945,13.25,10048305.0,0.002279614993847545,-2.400020980955015,1.5000119209403904,37.39834246561528,30.22245432585872,-0.07981282982787263,0.18988351256644975,-0.036968603547535395,-0.4817690471003928,14.707131716980754,0.18000030517578125,-0.364918946681394,-0.119000339508057,-0.6847565307726775,0.4467558517565635,-0.40187843514036636,0.16387775612425237,-0.19059980392456133,32.499821185895144,5.798051869912598,0.2828780956323099,9,0.045000553131103516,0.29000043869018555,-0.009999513626098633,-0.2949995994567871,0.12000083923339844,0,-0.025777043952240564,-3.9999931880572004,13.15999984741211,1.7272979487090565,13.220000267028807,-3.2222504794905213,13.149999618530273,-0.025777043952240564
1781,2003-09-16,13.289999961853027,13.359999656677244,13.15999984741211,13.260000228881836,10477986.0,0.007581530299549888,1.3529510762550983,-0.4999920527696098,46.280982616316805,31.936214541303272,-0.16240271831563646,0.050742617471428275,-0.12625305945534393,-0.5689941014888262,13.875758190939916,0.19999980926513494,-0.3358552824176293,0.007500028610229137,-0.504580467808541,0.5195805250289993,-0.24854021959915507,0.26354027681961334,-0.2813881801605227,57.499940395298374,30.33013145269306,0.25604024820938476,9,-0.05499982833862305,0.19000005722045898,-0.09499979019165039,-0.39499998092651367,-0.19999980926513672,1,-0.03009778929107687,-2.400020980955015,13.1899995803833,-3.9999931880572004,13.15999984741211,1.7272979487090565,13.220000267028807,-0.03009778929107687
1782,2003-09-17,13.100000381469727,13.420000076293945,13.079999923706055,13.399999618530273,17792190.0,-0.014296431973564117,1.0,-10.000063578853673,43.07693887746507,33.082695809918675,0.027336294900541347,0.20311310472112254,0.07312031637206928,-0.3649589283684307,13.805247953820615,0.3400001525878906,-0.324411122778276,-0.15199956893920863,-0.6282835030542433,0.32428436517582604,-0.39014153599672596,0.0861423981183087,-0.08236083464813326,5.2632767737709525,-21.61907908500487,0.23814196705751725,9,0.13499975204467773,0.37999963760375977,0.13749957084655762,-0.2050004005432129,-0.020000457763671875,2,-0.01603053679632105,1.3529510762550983,13.289999961853027,-2.400020980955015,13.1899995803833,-3.9999931880572004,13.15999984741211,-0.01603053679632105
1783,2003-09-18,13.210000038146973,13.34000015258789,13.029999732971193,13.09000015258789,19099356.0,0.008396920112524908,-1.5833290285664565,-0.40000063578449446,59.292051829327534,37.05632321707961,-0.08186637482973325,0.04252538104448611,-0.016685075995068743,-0.4601408575616581,13.582262157541559,0.31000041961669744,-0.29845170234974105,-0.008499908447266336,-0.38194901425919525,0.3649491973646626,-0.1952244613532308,0.17822464445869812,-0.1835132814988718,41.860506378523915,11.265574097845466,0.1867245529059646,9,0.02500009536743164,0.26999998092651367,0.04249978065490723,-0.309999942779541,-0.28999996185302734,3,-0.028009075283165874,1.0,13.100000381469727,1.3529510762550983,13.289999961853027,-2.400020980955015,13.1899995803833,-0.028009075283165874
1784,2003-09-19,13.050000190734865,13.3100004196167,13.050000190734865,13.1899995803833,53309408.0,-0.012112024750194572,-2.7143051771117856,-1.1666626930198774,45.61405416710242,39.243895444241545,0.09257131610146452,0.15784991002488802,0.1549738649992456,-0.2869016019583732,13.482259623737441,0.26000022888183416,-0.2694775786005543,-0.13499975204467596,-0.43125700359895625,0.16125749950960433,-0.2831283778218161,0.013128873732464186,-0.020000457763671875,5.128317988971645,-25.27144004158347,0.1481286257771405,9,0.19499969482421697,0.42999982833862127,0.24749970436096014,-0.1050000190734881,0.13999938964843572,4,-0.019923388895153438,-1.5833290285664565,13.210000038146973,1.0,13.100000381469727,1.3529510762550983,13.289999961853027,-0.019923388895153438
1785,2003-09-22,12.770000457763672,13.0,12.770000457763672,13.0,21402865.0,-0.02145591792174728,1.0,1.6428610354223643,38.80598395832284,40.208094790172055,0.36905388239756576,0.3984202679165385,0.43781661980904296,0.005322773701127659,14.611060896686078,0.2799997329711932,-0.2534963006058497,-0.3769995212554935,-0.6817753588574504,-0.0722236836535366,-0.5293874400564729,-0.22461160245451417,0.6899995803833008,0.0,-31.240095794468417,0.15238791880097854,9,0.3449997901916504,0.5999999046325684,0.6074998378753644,0.24499988555908203,0.7299995422363281,0,0.02036016177661537,-2.7143051771117856,13.050000190734865,-1.5833290285664565,13.210000038146973,1.0,13.100000381469727,0.02036016177661537
1786,2003-09-23,12.760000228881836,12.949999809265135,12.65999984741211,12.800000190734865,22607280.0,-0.0007831032516334435,-1.4166590505405976,0.17391322375732615,36.15384107510046,41.46657350039169,0.36578731979539825,0.3690609922383121,0.45608273299411906,0.0253781951121681,16.099744864866032,0.28999996185302557,-0.20885760001849896,-0.34999976158142054,-0.6540078247932808,-0.0459916983695603,-0.5020037931873507,-0.19799572997549042,0.6861998176574708,13.157940967577591,-18.308472973569316,0.15200403160593043,9,0.2999997138977051,0.554999828338623,0.619999885559082,0.25500011444091797,0.7699995040893572,1,0.043103462450569285,1.0,12.770000457763672,-2.7143051771117856,13.050000190734865,-1.5833290285664565,13.210000038146973,0.043103462450569285
1787,2003-09-24,12.510000228881836,12.869999885559082,12.43000030517578,12.850000381469727,21988204.0,-0.019592476137589188,1.3157923796234579,8.500011920939947,28.947368421052573,41.169877821838774,0.5760322086444045,0.5802928067349207,0.7151601803361523,0.2939813625185259,17.019896479307977,0.43999958038330256,-0.17824743283341427,-0.5564997673034675,-0.9371512707941143,-0.1758482638128207,-0.7468255190487909,-0.3661740155581441,0.9047518096923834,8.791201881358882,-21.042101540952302,0.19032575174532365,9,0.434999942779541,0.6649999618530273,0.8999998569488525,0.5250000953674316,0.9799995422363281,2,0.04636290272537402,-1.4166590505405976,12.760000228881836,1.0,12.770000457763672,-2.7143051771117856,13.050000190734865,0.04636290272537402
1788,2003-09-25,12.56999969482422,12.720000267028807,12.5,12.550000190734865,20558917.0,0.004796120291338024,-2.666674613960078,-0.058822044452422895,34.48272006545503,41.11692038619533,0.4628024535873827,0.48947001054144046,0.6696358380940204,0.2587113291235088,17.989774230367214,0.22000026702880682,-0.15999251206154597,-0.4610002994537332,-0.8874863954094216,-0.03451420349804479,-0.6742433474315774,-0.247757251475889,0.7856672397460933,15.909019482046913,-16.1006897932646,0.21324304797784427,9,0.35500049591064275,0.6050004959106428,0.8700003623962385,0.46500062942504705,0.9800004959106445,3,0.04057281155637815,1.3157923796234579,12.510000228881836,-1.4166590505405976,12.760000228881836,1.0,12.770000457763672,0.04057281155637815
1789,2003-09-26,12.619999885559082,12.760000228881836,12.449999809265135,12.539999961853027,19541752.0,0.003977740011835484,-1.3846165132230306,4.0000953697963855,35.8108038445974,40.94052720608224,0.36671149447814244,0.4316736184381895,0.6266083564734686,0.2275955242913934,18.43532368443661,0.310000419616701,-0.138946352781943,-0.3920001029968265,-0.8564679791915015,0.07246777319784847,-0.624234041094164,-0.15976616489948903,0.6801270512475597,33.33327756287582,-0.8163016219588997,0.2322339380973371,9,0.30500030517578125,0.5350003242492676,0.820000171661377,0.41500043869018555,1.0900001525878906,4,0.02377180613750629,-2.666674613960078,12.56999969482422,1.3157923796234579,12.510000228881836,-1.4166590505405976,12.760000228881836,0.02377180613750629
1790,2003-09-29,12.600000381469727,12.829999923706055,12.449999809265135,12.630000114440918,16114782.0,-0.0015847467726398667,-1.3030248734939793,-0.37499701976491906,33.10344283277007,39.47635611902149,0.3287946138308957,0.4304239314480274,0.6596171580751715,0.26767253169612815,18.744246697605558,0.38000011444091975,-0.13953393326467278,-0.38449964523315394,-0.8787389349038932,0.10973964443758533,-0.6316192900685227,-0.1373800003977852,0.6479189574390638,32.692353542078514,-1.8069639809884634,0.24711964483536952,9,0.3249998092651367,0.4749999046325666,0.8599996566772461,0.434999942779541,0.8999996185302734,0,0.046825331829454475,-1.3846165132230306,12.619999885559082,-2.666674613960078,12.56999969482422,1.3157923796234579,12.510000228881836,0.046825331829454475
1791,2003-09-30,12.4399995803833,12.630000114440918,12.289999961853027,12.550000190734865,18840064.0,-0.012698475892249372,1.5185153788553103,3.666719649044787,27.09677578135137,37.700782441675514,0.3973261380575348,0.5700325807699347,0.8252334212831762,0.44303248284361274,18.99425411450232,0.3400001525878906,-0.15029082704031893,-0.5130004405975335,-1.061610127176893,0.03560924598182602,-0.7873052838872141,-0.23869559730785284,0.7588446165015093,25.86200659679631,-5.9343952111416165,0.27430484328967986,9,0.3750004768371582,0.5400004386901855,1.0200004577636719,0.5950007438659668,0.9900007247924787,1,0.08520903982088712,-1.3030248734939793,12.600000381469727,-1.3846165132230306,12.619999885559082,-2.666674613960078,12.56999969482422,0.08520903982088712
1792,2003-10-01,12.59000015258789,12.59000015258789,12.289999961853027,12.479999542236328,21634436.0,0.01205792421738705,4.454518657234013,-0.9999999999999839,30.674844472112085,34.52109273531825,0.18704380073234184,0.3987331505187406,0.6865756564614927,0.309578910976569,19.45182637815643,0.3000001907348633,-0.16662400717216386,-0.33649988174438406,-0.9020838385309435,0.22908407504217543,-0.6192918601376629,-0.0537079033511052,0.5361365054943761,55.55559480141496,29.532799443781045,0.2827919783932796,10,0.21000003814697266,0.35500001907348633,0.869999885559082,0.44500017166137695,0.8999996185302734,2,0.07466239626614168,1.5185153788553103,12.4399995803833,-1.3030248734939793,12.600000381469727,-1.3846165132230306,12.619999885559082,0.07466239626614168
1793,2003-10-02,12.359999656677244,12.619999885559082,12.3100004196167,12.609999656677244,21524368.0,-0.018268506205170287,1.2962884471382452,-2.272714662227771,27.777774834338814,32.53928392056673,0.317142895182414,0.5971293741097927,0.9183878467640252,0.5444186382565963,19.796580826829086,0.3099994659423828,-0.2143978645076352,-0.527000379562379,-1.1355742732876166,0.08157351416285863,-0.8312873264249969,-0.22271343269976107,0.6992460657066832,12.962907364661797,-11.633871973599474,0.3042869468626186,10,0.28500032424926935,0.560000419616701,1.0450003147125262,0.8550004959106463,1.1000003814697283,3,0.09142396001851494,4.454518657234013,12.59000015258789,1.5185153788553103,12.4399995803833,-1.3030248734939793,12.600000381469727,0.09142396001851494
1794,2003-10-03,12.770000457763672,12.789999961853027,12.300000190734865,12.40999984741211,19831032.0,0.033171586769821015,1.4500011920940234,-1.44000244140625,40.36699816308436,32.71272994331802,-0.1528237958195966,0.17648749217869764,0.5166122406171141,0.14328703776473972,19.644582191104664,0.4899997711181623,-0.23720312222040718,-0.10449957847595215,-0.7118397959430283,0.502840638991124,-0.4081696872094902,0.1991705302575859,0.2277056037777836,88.88898700353742,62.59474871055764,0.30367010873353795,10,-0.15000057220458984,0.10499954223632812,0.6424996852874756,0.44499969482421875,0.5699996948242188,4,0.06108063469151892,1.2962884471382452,12.359999656677244,4.454518657234013,12.59000015258789,1.5185153788553103,12.4399995803833,0.06108063469151892
1795,2003-10-06,12.600000381469727,12.699999809265135,12.5,12.670000076293945,11965043.0,-0.013312456554423369,2.0769400061623,-0.19444326707074133,34.66668249058938,32.54749010059456,-0.01058759080508942,0.32868563708869303,0.685616974717508,0.33259449058107293,19.59300288552488,0.2700004577636719,-0.3012390174786823,-0.25249967575073207,-0.8664386436381211,0.36143929213665693,-0.5594691596944266,0.05446980819296243,0.3410891920966552,62.000083923339844,38.01512605976656,0.30696948394369483,10,-0.020000457763671875,0.27499961853027344,0.8124997615814209,0.6149997711181641,0.7599992752075178,0,0.08809520818028505,1.4500011920940234,12.770000457763672,1.2962884471382452,12.359999656677244,4.454518657234013,12.59000015258789,0.08809520818028505
1796,2003-10-07,12.479999542236328,12.640000343322756,12.40999984741211,12.609999656677244,16385861.0,-0.009523875841295881,1.4210388945495165,1.8571525885558329,35.77981169763483,33.306650464659256,0.07321790912844683,0.42229487121747766,0.8006284984928769,0.4664511120340791,19.878617625991314,0.2300004959106463,-0.34259848348816746,-0.34200048446655273,-0.966773338940051,0.28277237000694555,-0.6543869117033019,-0.029614057229803592,0.40900286239298467,37.999916076660156,11.165674524474987,0.31238642723674925,10,0.08000040054321289,0.3950004577636719,0.9675004482269287,0.7350006103515625,1.1000003814697266,1,0.08173080890841877,2.0769400061623,12.600000381469727,1.4500011920940234,12.770000457763672,1.2962884471382452,12.359999656677244,0.08173080890841877
1797,2003-10-08,12.550000190734865,12.6899995803833,12.460000038146973,12.460000038146973,16822104.0,0.005609026527735983,-4.111092273131861,-0.6923082566115479,34.579465907531244,33.317400002667725,0.010602966572813344,0.32152370828145926,0.7211909861100114,0.40670250042653144,20.180081097234197,0.22999954223632812,-0.35221862707772367,-0.2419998645782453,-0.8580177268232259,0.37401799766673527,-0.5500087957007356,0.06600906654424499,0.29108201847234483,51.02043199520456,25.0092884651108,0.30800893112249,10,0.009999752044675958,0.32499980926513494,0.9174997806549055,0.6649999618530256,0.9899997711181623,2,0.07011952996547222,1.4210388945495165,12.479999542236328,2.0769400061623,12.600000381469727,1.4500011920940234,12.770000457763672,0.07011952996547222
1798,2003-10-09,12.779999732971193,12.81999969482422,12.5,12.550000190734865,21157098.0,0.018326656473370173,1.0645177168382371,2.55554613656588,43.891400371803066,34.21524406124613,-0.20838982868564138,0.059943616409320555,0.4764955333894054,0.18791750170434618,20.22287960428209,0.3199996948242205,-0.353123672981166,0.00999970436096298,-0.5721560596353878,0.5921554683573138,-0.28107817763721243,0.3010775863591384,-0.48999977111816584,92.3076923076923,61.025488916382685,0.29107788199817536,10,-0.21999979019165217,0.09500026702880682,0.6775002479553205,0.43500041961669744,0.9499998092651349,3,0.055555559701244484,-4.111092273131861,12.550000190734865,1.4210388945495165,12.479999542236328,2.0769400061623,12.600000381469727,0.055555559701244484
1799,2003-10-10,12.789999961853027,12.899999618530273,12.710000038146973,12.760000228881836,15766599.0,0.000782490539184888,-1.9230678942156036,0.13043388121340785,50.51545023426428,36.14991155030105,-0.21427264199005513,0.0219268623952118,0.45709304876413626,0.19042151497823667,21.35005820495684,0.18999958038330078,-0.3169642391519467,0.0384999275207516,-0.5142454649532624,0.5912453199947656,-0.2378727687162545,0.3148726237577577,-0.4894000053405758,77.55107998801095,40.564027794918616,0.27637269623700655,10,-0.19500017166137695,0.08500003814697266,0.627500057220459,0.4250001907348633,0.7200002670288086,4,0.052384681649121356,1.0645177168382371,12.779999732971193,-4.111092273131861,12.550000190734865,1.4210388945495165,12.479999542236328,0.052384681649121356
1800,2003-10-13,12.850000381469727,12.979999542236328,12.829999923706055,12.859999656677244,11984596.0,0.0046911977948127515,-4.999961853172862,-0.3333121403820497,52.26130629184298,38.945970495911226,-0.26270773168297623,-0.06835612144064562,0.3910951471945605,0.14100610112145873,22.38850575512742,0.18999958038330078,-0.29357093236263765,0.11550030708312953,-0.4001282763018619,0.6311288904681209,-0.14231398460936617,0.37331459877562523,-0.5254244384765627,77.19311747935377,35.65548630736104,0.2578142916924958,10,-0.21500062942504883,0.024999618530273438,0.554999589920044,0.36499977111816406,0.6899995803833008,0,0.038132276776019935,-1.9230678942156036,12.789999961853027,1.0645177168382371,12.779999732971193,-4.111092273131861,12.550000190734865,0.038132276776019935
1801,2003-10-14,12.890000343322756,12.960000038146973,12.760000228881836,12.9399995803833,14519853.0,0.003112837405881308,3.444432670707413,5.000286123033614,60.6741392436735,42.27922547052916,-0.25944572565294166,-0.14741773533799574,0.33963601571838353,0.11033449818848418,23.702939326968117,0.19999980926513672,-0.27329426105334065,0.17550024986267232,-0.27651190529294745,0.6275124050182921,-0.050505827715136675,0.4015063274404813,-0.5260989843750021,82.69244524161947,35.483658216204915,0.22600607757780966,10,-0.25000047683716,-0.015000343322755683,0.49749970436096014,0.32499980926513494,0.5399999618530238,1,0.036462319692486034,-4.999961853172862,12.850000381469727,-1.9230678942156036,12.789999961853027,1.0645177168382371,12.779999732971193,0.036462319692486034
1802,2003-10-15,12.890000343322756,13.06999969482422,12.859999656677244,12.9399995803833,21767476.0,0.0,-2.818161326120069,1.0,59.302322357787794,45.78195297313461,-0.23737833866003832,-0.17281751892493524,0.3285853560205947,0.11624478346808864,24.490183223000095,0.2100000381469762,-0.24557816529642906,0.18600025177002166,-0.23714114795982333,0.6091416514998667,-0.02557044809490172,0.39757095163494505,-0.4891330933776885,68.42114949605825,16.540442452049305,0.2115706998649229,10,-0.2050004005432129,-0.015000343322755683,0.4849996566772443,0.32499980926513494,0.5099992752075178,2,0.05352983413539869,3.444432670707413,12.890000343322756,-4.999961853172862,12.850000381469727,-1.9230678942156036,12.789999961853027,0.05352983413539869
1803,2003-10-16,12.84000015258789,12.9399995803833,12.710000038146973,12.880000114440918,16293466.0,-0.0038789906441519806,1.875014156201012,0.800011444266451,56.39534142291195,47.56288000200433,-0.12530708865986107,-0.16017005707077026,0.36866029785763743,0.17400024435733918,25.32445745824073,0.22999954223632812,-0.19050402446787196,0.15450005531311106,-0.20271022763781055,0.5117103382640327,-0.02410508616235063,0.33310519678857275,-0.38560230705249054,36.11117733855718,-17.367315782998297,0.17860514147546092,10,-0.10000038146972656,0.034999847412109375,0.5024998188018799,0.375,0.5299997329711914,3,0.05451711845377605,-2.818161326120069,12.890000343322756,3.444432670707413,12.890000343322756,-4.999961853172862,12.850000381469727,0.05451711845377605
1804,2003-10-17,12.789999961853027,13.010000228881836,12.760000228881836,12.850000381469727,17084509.0,-0.0038940958053482744,-3.1666706403134413,1.5000119209403238,55.42854464791256,49.86975357504024,-0.0806531697414723,-0.13770749292298134,0.40504820890480886,0.2272325673742337,26.076917323270994,0.25,-0.14955793509993676,0.11749987602233958,-0.20064475586087482,0.435644507905554,-0.04157243991926762,0.2765721919639468,-0.286353968374522,22.22222222222211,-32.48579949742442,0.15907231594160748,10,-0.05000019073486328,0.08500003814697266,0.5199999809265137,0.4250001907348633,0.819999694824217,4,0.07349488531563009,1.875014156201012,12.84000015258789,-2.818161326120069,12.890000343322756,3.444432670707413,12.890000343322756,0.07349488531563009
1805,2003-10-20,13.029999732971193,13.0600004196167,12.829999923706055,12.850000381469727,19073711.0,0.01876464205113204,-1.0909110613081794,-2.999968211078469,66.1201898172805,53.24090669944532,-0.2830039405774123,-0.37653520298101384,0.15362193409896818,-0.011300113182183935,25.568314864060337,0.2700004577636719,-0.07068443743680497,0.3444996833801284,-0.009632532875933464,0.6986318996361902,0.16743357525209746,0.5215657915081593,-0.48104544338502997,88.88888888888894,29.270793168621736,0.17706610812803095,10,-0.2649998664855975,-0.17499971389770685,0.32500028610229315,0.18500041961669744,0.6199998855590803,0,0.03683810481561611,-3.1666706403134413,12.789999961853027,1.875014156201012,12.84000015258789,-2.818161326120069,12.890000343322756,0.03683810481561611
1806,2003-10-21,13.3100004196167,13.369999885559082,13.119999885559082,13.140000343322756,36632107.0,0.02148892497188548,-1.3809411358661592,0.9444482709292338,68.3673176454216,56.9951124480998,-0.4837600725828626,-0.6463576578725885,-0.13801101795281312,-0.28547620823854203,25.011155096222353,0.34000015258788885,-0.03483521543125079,0.5970003604888916,0.1462650194803743,1.047735701497409,0.37163268998463295,0.8223680309931503,-0.7193624976114918,90.90916972516834,29.505820784123173,0.22536767050425868,10,-0.3750004768371582,-0.4550004005432129,0.047499656677246094,-0.0950002670288086,0.2599992752075213,1,0.017280205483491073,-1.0909110613081794,13.029999732971193,-3.1666706403134413,12.789999961853027,1.875014156201012,12.84000015258789,0.017280205483491073
1807,2003-10-22,13.09000015258789,13.380000114440918,13.09000015258789,13.25,20044065.0,-0.01652894516100578,-2.625002980235081,-0.9411751506243857,68.71792664742041,59.75361536761284,-0.20015370639496233,-0.4012496001904662,0.06756072923156076,-0.062148878716220324,23.65412978714101,0.28999996185302734,0.028718329910880414,0.348000097274781,-0.1219654770693186,0.8179656716188806,0.11301731010273208,0.5829828844468299,-0.4214260342272951,56.716428532793586,-10.367582475319963,0.23498278717204962,10,-0.04500007629394531,-0.2350001335144043,0.2674999237060547,0.125,0.6300001144409162,2,0.025974037328079902,-1.3809411358661592,13.3100004196167,-1.0909110613081794,13.029999732971193,-3.1666706403134413,12.789999961853027,0.025974037328079902
1808,2003-10-23,13.079999923706055,13.119999885559082,12.880000114440918,12.960000038146973,19730626.0,-0.0007639594167505592,1.4,-0.75,59.999963083647515,60.80745012865542,-0.1599429300478068,-0.37005532192802093,0.05627117184161001,-0.0438961383843921,21.877627076445197,0.23999977111816406,0.10192778514647216,0.3124998569488522,-0.17324993145276046,0.7982496453504648,0.06962496274804586,0.5553747511496585,-0.3260546858158211,51.612863530718315,-12.187805204703174,0.24287489420080666,10,-0.034999847412109375,-0.24499988555908203,0.2775001525878906,0.13500022888183594,0.7700004577636719,3,0.02446480861549971,-2.625002980235081,13.09000015258789,-1.3809411358661592,13.3100004196167,-1.0909110613081794,13.029999732971193,0.02446480861549971
1809,2003-10-24,12.920000076293945,13.029999732971193,12.90999984741211,13.020000457763672,13248880.0,-0.012232404307749856,1.0000158947133888,-0.8333373069801079,60.38958143682537,61.710591811431236,0.02283840153540595,-0.19650262779177652,0.19397258711664023,0.12127420399360744,19.857661854418385,0.1700000762939453,0.17413060052136586,0.1374999999999993,-0.34759923329065856,0.6225992332906571,-0.10504961664532964,0.3800496166453282,-0.09092825321762987,16.363658432125288,-45.69578960116419,0.2425496166453291,10,0.125,-0.08500003814697266,0.4375,0.2950000762939453,1.0900001525878906,4,0.03482970639379568,1.4,13.079999923706055,-2.625002980235081,13.09000015258789,-1.3809411358661592,13.3100004196167,0.03482970639379568
1810,2003-10-27,13.1899995803833,13.229999542236328,12.989999771118164,13.029999732971193,12012956.0,0.02089779431075689,1.0,-1.5999923706345547,71.00589979656843,62.85856520619734,-0.21664258869959063,-0.442733723427418,-0.10112812569528806,-0.14113391881755888,18.477951223715916,0.3099994659423828,0.21576304243423472,0.37799954414367676,-0.13151431469313657,0.8875134029804901,0.1232426147252692,0.6327564735620843,-0.3099994659423828,61.99989318847656,-2.974745244774141,0.2547569294184069,10,-0.14499950408935547,-0.3549995422363281,0.1725003719329834,0.025000572204589844,0.6900005340576172,0,0.031842311573579085,1.0000158947133888,12.920000076293945,1.4,13.079999923706055,-2.625002980235081,13.09000015258789,0.031842311573579085
1811,2003-10-28,13.5,13.529999732971193,13.220000267028807,13.25,25881872.0,0.023502686086339653,1.0,1.5625014901175578,74.61137796954463,64.55957138528144,-0.481667411280279,-0.7054169328706443,-0.42992125021430994,-0.44182292577882976,16.892446228167973,0.3400001525878924,0.24972319917330665,0.6349999427795403,0.07082372261525549,1.1991761629438251,0.3529118326973979,0.9170880528616827,-0.5900001525878906,95.38465375733203,27.461610701132358,0.28208811008214196,10,-0.38000011444091797,-0.5900001525878906,-0.25749969482421875,-0.2799997329711932,0.44999980926513494,1,0.011111082854094345,1.0,13.1899995803833,1.0000158947133888,12.920000076293945,1.4,13.079999923706055,0.011111082854094345
1812,2003-10-29,13.529999732971193,13.65999984741211,13.4399995803833,13.609999656677244,19527727.0,0.002222202442310639,1.4444432670707412,-0.31999969482420454,71.67628241525256,66.25745371776372,-0.45967592703331306,-0.6971254632492645,-0.47520639318177516,-0.4592085010259055,15.35246766989099,0.2200002670288086,0.27924113030064923,0.6179996967315695,-0.003428199884298877,1.239427593347438,0.3072857484236362,0.9287136450395028,-0.5399999618530291,83.33331295567025,17.7307644087947,0.3107139483079341,10,-0.3199996948242205,-0.5549998283386248,-0.3424997329711932,-0.3049998283386248,0.31000041961669744,2,0.002956390439206924,1.0,13.5,1.0,13.1899995803833,1.0000158947133888,12.920000076293945,0.002956390439206924
1813,2003-10-30,13.489999771118164,13.670000076293945,13.399999618530273,13.479999542236328,21746148.0,-0.002956390439207035,-2.176474548126872,-0.1250029802350865,69.88634485598706,67.86387596310534,-0.355122084379083,-0.5988304591522766,-0.45675224546470616,-0.40861498910182803,13.866847447301023,0.2700004577636719,0.2899057924471826,0.5214997291564938,-0.09406236012102553,1.137061818434013,0.213718684517735,0.8292807737952526,-0.3927999877929693,76.3157564517303,11.719630464545219,0.3077810446387596,10,-0.23999977111816406,-0.5099997520446777,-0.42999958992004395,-0.2899994850158709,0.36999988555908025,3,0.01704970347020085,1.4444432670707412,13.529999732971193,1.0,13.5,1.0,13.1899995803833,0.01704970347020085
1814,2003-10-31,13.550000190734865,13.550000190734865,13.420000076293945,13.479999542236328,10141374.0,0.004447770247199001,2.714254574188225,6.999904634751275,69.88634485598709,68.28233763407273,-0.330762434078677,-0.6296832669424166,-0.5328874346559367,-0.4534139489994473,13.394926288292927,0.13000011444091975,0.3086509963220294,0.5425001621246359,-0.11735223225716673,1.2023525565064386,0.2125739649337337,0.8724263593155381,-0.34969635467529514,82.35296592579321,18.55093475729911,0.32992619719090166,10,-0.2750000953674334,-0.5700001716613787,-0.5000000000000018,-0.3499999046325719,0.2399997711181623,4,0.02214023516693331,-2.176474548126872,13.489999771118164,1.4444432670707412,13.529999732971193,1.0,13.5,0.02214023516693331
1815,2003-11-03,13.710000038146973,13.75,13.520000457763672,13.539999961853027,16730088.0,0.011808106653866446,-1.1904813805631245,2.4285500197544376,71.80849013150541,68.6646901325265,-0.42930656072428697,-0.7402119875474913,-0.7013702812072271,-0.6006403941463887,13.101024538110694,0.22999954223632812,0.34530029531165596,0.6470000267028801,-0.05397973204869366,1.347979785454454,0.29651014732709235,0.9974899060786679,-0.42515087884521563,92.45283358374796,29.758069448961407,0.350489879375787,11,-0.39499998092651367,-0.690000057220459,-0.6699998378753662,-0.5099997520446795,0.4700002670288068,0,0.02188185192561165,2.714254574188225,13.550000190734865,-2.176474548126872,13.489999771118164,1.4444432670707412,13.529999732971193,0.02188185192561165
1816,2003-11-04,13.5,13.739999771118164,13.479999542236328,13.699999809265135,17834076.0,-0.015317289391879263,-1.166662030763851,-1.1764689382804594,64.59328549754159,68.20639667142885,-0.2117930844168754,-0.4741899588443683,-0.5015012330314939,-0.38071479648635176,12.377020781621278,0.26000022888183594,0.3876731493806176,0.3859999656677253,-0.28412639343989987,1.0561263247753505,0.050936786113911836,0.7210631452215388,-0.12212067255859438,28.571506422308325,-32.01923401903452,0.3350631795538126,11,-0.18499994277954102,-0.48000001907348633,-0.4999997615814209,-0.29999971389770685,0.6899995803833008,1,0.028148156625253273,-1.1904813805631245,13.710000038146973,2.714254574188225,13.550000190734865,-2.176474548126872,13.489999771118164,0.028148156625253273
1817,2003-11-05,13.43000030517578,13.510000228881836,13.350000381469727,13.470000267028807,19386164.0,-0.005185162579571911,1.6666666666665877,0.2000000000000018,63.98104222561299,68.6487387983139,-0.09889199316087094,-0.3529800287084104,-0.4387862629723802,-0.31083577595783574,11.701934872846268,0.15999984741210938,0.3894194126596666,0.2720002651214575,-0.35646816377797563,0.9004686940208906,-0.04223394932825819,0.5862344795711731,0.3199996948242205,19.999999999999556,-41.882565696649905,0.3142342144497164,11,-0.10000038146972479,-0.4100003242492658,-0.5325002670288068,-0.3000001907348615,0.8699998855590856,2,0.03871924737700505,-1.166662030763851,13.5,-1.1904813805631245,13.710000038146973,2.714254574188225,13.550000190734865,0.03871924737700505
1818,2003-11-06,13.489999771118164,13.59000015258789,13.329999923706055,13.420000076293945,18670888.0,0.004467569961205564,-1.0800018310546875,-1.7499940395298381,66.50943035500524,69.328722011445,-0.1057361248242259,-0.376356790806895,-0.5022996454797983,-0.3677341709224162,11.866141540318592,0.26000022888183594,0.3643966762031301,0.29649972915649414,-0.32220082347036616,0.9152002817833544,-0.012850547156936898,0.6058500054699252,0.2520002365112308,38.095194844710065,-27.614268358856535,0.3093502763134305,11,-0.11999988555908203,-0.4649996757507324,-0.617499589920044,-0.3599996566772461,0.7200002670288086,3,0.025945173269689148,1.6666666666665877,13.43000030517578,-1.166662030763851,13.5,-1.1904813805631245,13.710000038146973,0.025945173269689148
1819,2003-11-07,13.460000038146973,13.609999656677244,13.420000076293945,13.520000457763672,20833285.0,-0.0022238497761445375,-1.7142730635349641,-0.8571525885558583,61.25655339078673,68.24546129969147,0.009966043785871292,-0.30945459018789734,-0.4672082686400181,-0.33381829564866194,12.510118751252097,0.189999580383299,0.3550477101458007,0.23299999237060476,-0.3659498260802483,0.8319498108214578,-0.06647491685482265,0.5324749015960322,0.26551996612548834,30.95240257764497,-30.51036045401239,0.2994749092254267,11,0.02500009536743164,-0.434999942779541,-0.6775000095367432,-0.3299999237060547,0.7399997711181623,4,0.02971765359558942,-1.0800018310546875,13.489999771118164,1.6666666666665877,13.43000030517578,-1.166662030763851,13.5,0.02971765359558942
1820,2003-11-10,13.34000015258789,13.489999771118164,13.300000190734865,13.399999618530273,13053873.0,-0.008915296078676804,-1.7142915531335585,0.9999841055392196,50.85713569485021,65.60610104694764,0.17151809139746632,-0.15901575803009038,-0.34824184556720184,-0.20896358285411054,13.40017278909863,0.189999580383299,0.37166966650645783,0.08850011825561488,-0.4850675700956977,0.6620678066069274,-0.1982837259200423,0.37528396243127204,0.36969904846191426,9.090909090908724,-46.637520775267184,0.28678384417565644,11,0.18499994277954102,-0.26000022888183594,-0.5925002098083496,-0.21000003814697266,0.75,0,0.03373311874946561,-1.7142730635349641,13.460000038146973,-1.0800018310546875,13.489999771118164,1.6666666666665877,13.43000030517578,0.03373311874946561
1821,2003-11-11,13.359999656677244,13.390000343322756,13.229999542236328,13.25,10922055.0,0.0014992131829529853,-1.1333358764551662,-1.833343929808916,58.70967106813478,64.16536645282345,0.14479816940405144,-0.14967249239320246,-0.36648469268730466,-0.23048922016966955,13.882227923296139,0.16000080108642756,0.40379162056635565,0.08499965667724396,-0.46420065498066165,0.6341999683351496,-0.18960049915170885,0.35959981250619677,0.3251176037536645,34.21054612896152,-20.509189565592727,0.27460015582895286,11,0.13000011444091975,-0.27999973297118963,-0.632499694824217,-0.22999954223632635,0.7300004959106463,1,0.061377295626553696,-1.7142915531335585,13.34000015258789,-1.7142730635349641,13.460000038146973,-1.0800018310546875,13.489999771118164,0.061377295626553696
1822,2003-11-12,13.579999923706055,13.59000015258789,13.350000381469727,13.369999885559082,18116791.0,0.016467086278618037,1.0869500317199687,1.9090972143953562,64.20455900106849,63.534056913388056,-0.07528021574914767,-0.33237004311141405,-0.5837475641652912,-0.4473987213695665,15.210634861560019,0.23999977111816406,0.4002445843317606,0.27049994468688965,-0.26334310593595056,0.8043429953097299,0.003578419375470432,0.5374214699983089,0.0687079192692881,92.10533580619379,35.46447546122055,0.2669215253114197,11,-0.09000015258789062,-0.47499990463256836,-0.8624999523162842,-0.4499998092651367,0.38000011444091797,2,0.04491897349810681,-1.1333358764551662,13.359999656677244,-1.7142915531335585,13.34000015258789,-1.7142730635349641,13.460000038146973,0.04491897349810681
1823,2003-11-13,13.539999961853027,13.859999656677244,13.4399995803833,13.789999961853027,37197340.0,-0.0029455053076400395,1.1538499158809135,-1.1904759742235502,68.90245356212226,63.42473565851419,-0.030666794123060725,-0.2500596635053185,-0.5423856996711329,-0.4092993458840457,16.18171737911272,0.42000007629394354,0.3579337164393266,0.1954999923706051,-0.29908012326936806,0.6900801080105783,-0.05179006544938147,0.4427900501905917,-0.3100004196166992,49.20640687372006,-12.011678296095319,0.2472900578199864,11,0.004999637603759766,-0.3600001335144043,-0.8224999904632568,-0.4099998474121094,0.4700002670288086,3,0.05613000229121323,1.0869500317199687,13.579999923706055,-1.1333358764551662,13.359999656677244,-1.7142915531335585,13.34000015258789,0.05613000229121323
1824,2003-11-14,13.729999542236328,13.8100004196167,13.510000228881836,13.520000457763672,21963305.0,0.014032465355878543,-1.6087025027781003,-0.839996337890625,67.30770759094906,62.92464870956348,-0.21506469076438073,-0.38580655920498685,-0.724596583519201,-0.6017106904352971,17.568868706669683,0.3000001907348633,0.32915411069370215,0.3384995937347419,-0.11079336726341715,0.787792554732901,0.1138531132356615,0.5631460742338223,-0.48739999771118114,79.3650649482369,17.49215503248955,0.22464648049907993,11,-0.18499994277954102,-0.44499969482421875,-1.0124995708465576,-0.5999994277954102,0.23000049591064453,4,0.034959979017775256,1.1538499158809135,13.539999961853027,1.0869500317199687,13.579999923706055,-1.1333358764551662,13.359999656677244,0.034959979017775256
1825,2003-11-17,13.510000228881836,13.630000114440918,13.479999542236328,13.550000190734865,19284080.0,-0.016023257151446257,-1.9999713901524905,-0.19047683923706568,50.34014443974454,61.34096636980825,-0.029523547507384507,-0.13492045068483804,-0.49984914125652224,-0.3820738093888032,19.230071883886446,0.25,0.30028935157294434,0.09450025558471609,-0.3236899981791588,0.512690509348591,-0.11459487129722135,0.3035953824666535,-0.2550526821136465,44.44454536234332,-12.644515714753197,0.20909512688193757,11,0.03499937057495117,-0.22500038146972656,-0.7750003337860107,-0.38000011444091797,0.7299995422363281,0,0.05107324712757655,-1.6087025027781003,13.729999542236328,1.1538499158809135,13.539999961853027,1.0869500317199687,13.579999923706055,0.05107324712757655
1826,2003-11-18,13.539999961853027,13.640000343322756,13.449999809265135,13.600000381469727,19789362.0,0.002220557547220281,1.7142866874203673,1.5000119209402571,50.34014443974448,59.8253110602673,-0.05951078449910163,-0.1547392711716462,-0.5262661518728429,-0.4087524301860377,19.853666265287753,0.19000053405762074,0.26639295775279237,0.11300001144409144,-0.30562424451868786,0.5316242674068707,-0.09631211653729821,0.3223121394254811,-0.2729513728866575,37.25487262819939,-15.832271488915453,0.20931212798139004,11,0.004999637603759766,-0.25500011444091797,-0.7850000858306885,-0.4099998474121094,0.6999998092651367,1,0.040620398248479184,-1.9999713901524905,13.510000228881836,-1.6087025027781003,13.729999542236328,1.1538499158809135,13.539999961853027,0.040620398248479184
1827,2003-11-19,13.43000030517578,13.5,13.359999656677244,13.390000343322756,20700933.0,-0.008124051476156247,-1.7999694828292592,-0.6666613685130139,48.051961724147276,57.7744812123942,0.056422277418349154,-0.018932297808493814,-0.4158223685371105,-0.2990713541700707,20.495289683755974,0.18000030517578303,0.20767892949440636,-0.013999652862549894,-0.40145556673937577,0.373456261014276,-0.20772760980096372,0.17972830407586393,-0.15109269485519228,14.000129699707031,-34.65548355580444,0.19372795693841316,11,0.11499929428100764,-0.1450004577636701,-0.6725003719329816,-0.3000001907348615,0.8099994659423846,2,0.049143695637724916,1.7142866874203673,13.539999961853027,-1.9999713901524905,13.510000228881836,-1.6087025027781003,13.729999542236328,0.049143695637724916
1828,2003-11-20,13.399999618530273,13.510000228881836,13.18000030517578,13.5,23563305.0,-0.0022338559913467337,4.499960263848078,-2.500011920940546,45.03308497758225,55.971873610927034,0.08081213149286803,0.03823130205185343,-0.3879736842866528,-0.2674912038477206,21.854173256078408,0.32999992370605646,0.17414765557049172,-0.06000032424926793,-0.40865183759131796,0.2886511890927821,-0.23432608092029206,0.11432543242175619,0.4600000381469709,34.92051958589368,-9.08130163600648,0.17432575667102473,11,0.12000036239623846,-0.11499977111816406,-0.6199996471405029,-0.26999950408935547,0.8400001525878906,3,0.04179107728050213,-1.7999694828292592,13.43000030517578,1.7142866874203673,13.539999961853027,-1.9999713901524905,13.510000228881836,0.04179107728050213
1829,2003-11-21,13.369999885559082,13.460000038146973,13.279999732971193,13.40999984741211,18976984.0,-0.002238786106359747,1.5714266251592037,0.3999980926586431,37.681129373780294,54.50787290858593,0.10806719275574395,0.10927504372467212,-0.35858463406274055,-0.23654942935418433,23.286492585186735,0.18000030517577947,0.14499932626599765,-0.11250004768371547,-0.35692206513359537,0.13192196976616444,-0.2347110564086563,0.009710961041225374,0.47639978408813377,41.30425317977803,3.289421523245622,0.12221100872494021,11,0.15000009536742986,-0.059999942779541016,-0.5625,-0.23999977111816406,1.0900001525878906,4,0.04786838809280902,4.499960263848078,13.399999618530273,-1.7999694828292592,13.43000030517578,1.7142866874203673,13.539999961853027,0.04786838809280902
1830,2003-11-24,13.609999656677244,13.609999656677244,13.40999984741211,13.40999984741211,19748448.0,0.017950618786271244,1.0000000000000178,-4.999999999999956,53.90070538231931,53.97354338793977,-0.10013580270599043,-0.10292296212090157,-0.597385989599081,-0.47563905401894324,24.1613869764008,0.2399997711181623,0.1091900507905148,0.10649971961974991,-0.10157658332110131,0.31457602256060113,0.0024615681493251884,0.21053787109017463,0.2230720256805423,93.47811213965036,52.02697671648516,0.10403815147042524,11,-0.08999967575073242,-0.2649998664855939,-0.8024997711181623,-0.47999954223632635,0.9000005722045916,0,0.025716413688373185,1.5714266251592037,13.369999885559082,4.499960263848078,13.399999618530273,-1.7999694828292592,13.43000030517578,0.025716413688373185
1831,2003-11-25,13.649999618530273,13.75,13.600000381469727,13.609999656677244,18141785.0,0.0029390127011064138,-4.00011126476245,0.20000000000001067,57.9710054788008,53.280926329910024,-0.10579912793286717,-0.1381944431748643,-0.6389218284932809,-0.5084195132633997,24.232331313933685,0.14999961853027344,0.0926537843673394,0.13899970054626465,-0.07911649982240299,0.3571159009149323,0.02994160036193172,0.24805780073059758,0.17001063628387314,82.4560640334088,36.70972170475646,0.1090581001843336,11,-0.12999963760376154,-0.2799997329711914,-0.8399996757507324,-0.5199995040893555,0.8600006103515625,1,0.04322345560998753,1.0000000000000178,13.609999656677244,1.5714266251592037,13.369999885559082,4.499960263848078,13.399999618530273,0.04322345560998753
1832,2003-11-26,13.56999969482422,13.81999969482422,13.56999969482422,13.649999618530273,20338934.0,-0.0058608004352945775,-5.25000596047044,-1.9999999999998668,52.857144803420226,51.498114245609806,-0.030583048567962123,-0.05801882814686188,-0.5552938629076056,-0.42127265372984546,24.008528457258237,0.25,0.1088627999292342,0.056999778747560015,-0.16257861916929706,0.2765781766644171,-0.05278942021086763,0.16678897770598766,-0.38999938964844105,60.93746274706171,13.635751796358342,0.10978919895842837,11,-0.06999969482422053,-0.1999998092651385,-0.6749997138977069,-0.43999958038330256,0.9400005340576154,2,0.0493736250082224,-4.00011126476245,13.649999618530273,1.0000000000000178,13.609999656677244,1.5714266251592037,13.369999885559082,0.0493736250082224
1833,2003-11-27,13.720000267028807,13.739999771118164,13.609999656677244,13.640000343322756,12701164.0,0.01105383755180167,1.1666878596179207,-0.9999999999999778,58.55264726439514,50.52532976488159,-0.17027128206440878,-0.20016754392277925,-0.7033947313667728,-0.5585510144727248,23.97058402825838,0.17000007629394354,0.1142542398812143,0.19550032615661372,-0.04233855038353518,0.4333392026967626,0.07658088788653927,0.3144197644266882,-0.5271999740600588,81.48158613710594,30.785292396643783,0.11891943827007431,11,-0.22000026702880682,-0.3500003814697248,-0.770000219345091,-0.5900001525878888,1.2399997711181658,3,0.037900837752823824,-5.25000596047044,13.56999969482422,-4.00011126476245,13.649999618530273,1.0000000000000178,13.609999656677244,0.037900837752823824
1834,2003-11-28,13.850000381469727,13.850000381469727,13.600000381469727,13.699999809265135,32033471.0,0.009475226815653048,2.3333206177242873,1.8750089407053483,66.66668744390151,52.3393900986768,-0.31453599490837547,-0.3231058233051165,-0.8247872991417822,-0.6784565764800856,24.053161725184314,0.25,0.09283366937673243,0.3105004310607917,0.031594639935638824,0.5894062221859446,0.1710475354982144,0.44995332662336907,-0.6446561004638696,100.0,42.22162056135472,0.13945289556257656,11,-0.33500003814697266,-0.46500062942504883,-0.9100003242492676,-0.7200002670288086,1.2799997329711914,4,0.02815879992106196,1.1666878596179207,13.720000267028807,-5.25000596047044,13.56999969482422,-4.00011126476245,13.649999618530273,0.02815879992106196
1835,2003-12-01,14.010000228881836,14.020000457763672,13.890000343322756,13.920000076293945,25466331.0,0.011552335235035516,1.3636253294492673,0.5999987284390883,69.46110520061157,54.463941294328706,-0.4427075631850581,-0.48430879588574527,-0.9651163094167448,-0.8302030899041615,23.72907831253079,0.1700000762939453,0.07086847827600629,0.4555002689361576,0.11297241591972096,0.7980281219525942,0.2842363424279384,0.6267641954443768,-0.7788697038574242,97.77773068282964,35.48899605104394,0.17126392650821873,12,-0.4099998474121094,-0.505000114440918,-1.070000171661377,-0.880000114440918,1.3299999237060547,0,0.03211990020795685,2.3333206177242873,13.850000381469727,1.1666878596179207,13.720000267028807,-5.25000596047044,13.56999969482422,0.03211990020795685
1836,2003-12-02,13.880000114440918,14.0,13.779999732971193,13.899999618530273,21162786.0,-0.009279094383804587,-1.0000000000000162,-0.2222163353537066,59.493683110718656,55.735243670614416,-0.2898917133787311,-0.3419102663388358,-0.8162280138873932,-0.6899073798210047,23.38400845988341,0.23000049591064275,0.03581148333209683,0.30650014877319265,-0.06429002271147688,0.6772903202578622,0.121105063030857,0.4918952345155283,-0.6015373934521513,68.8888653414147,9.943284752497405,0.18539508574233496,12,-0.2799997329711914,-0.2799997329711914,-0.940000057220459,-0.75,1.2799997329711914,1,0.04538905686214356,1.3636253294492673,14.010000228881836,2.3333206177242873,13.850000381469727,1.1666878596179207,13.720000267028807,0.04538905686214356
1837,2003-12-03,13.949999809265135,13.949999809265135,13.789999961853027,13.859999656677244,22073960.0,0.005043205637396797,2.555546136565891,-4.500119212245482,62.732924773398494,57.701892536816224,-0.31108649723608295,-0.39100234624126884,-0.8580772114016053,-0.7473435303944651,23.689240320128686,0.1599998474121076,0.05188320153889947,0.35049986839294256,-0.04968309607404997,0.7506828328599351,0.1504083861594463,0.5505913506264388,-0.6270448240698734,83.3331819564848,22.199124905873518,0.20009148223349602,12,-0.2999997138977033,-0.3499994277954084,-0.9349999427795392,-0.819999694824217,1.6999998092651385,2,0.040143399804548174,-1.0000000000000162,13.880000114440918,1.3636253294492673,14.010000228881836,2.3333206177242873,13.850000381469727,0.040143399804548174
1838,2003-12-04,13.84000015258789,13.949999809265135,13.760000228881836,13.9399995803833,18348216.0,-0.007885280156361474,2.166662693019956,-1.1111028694951892,53.594794056048684,59.47007750151271,-0.14763443055527858,-0.2671331543746156,-0.7225591188116027,-0.6230570182181694,23.698182417784736,0.189999580383299,0.06488447395755337,0.22300019264221227,-0.18749898366138318,0.6334993689458077,0.017750604490414545,0.42824978079401,-0.4752224390385251,57.14279226706509,-1.6155524717757288,0.20524958815179745,12,-0.125,-0.23999977111816406,-0.7475001811981201,-0.7100000381469727,1.5199995040893537,3,0.04841040960311438,2.555546136565891,13.949999809265135,-1.0000000000000162,13.880000114440918,1.3636253294492673,14.010000228881836,0.04841040960311438
1839,2003-12-05,13.859999656677244,13.890000343322756,13.770000457763672,13.800000190734865,17973685.0,0.001445050857576291,-1.0000158947134479,-0.5999980926404177,63.157883415017174,60.49865283847914,-0.10149077501016635,-0.26944370945529705,-0.7178935583384938,-0.6326597900114894,23.644487330744347,0.11999988555908381,0.09331539679868328,0.2229997158050523,-0.19421419316193855,0.6402136247720431,0.014392761321557757,0.4316066702885468,-0.45590857847501987,38.461284524813166,-21.194414956851546,0.2086069544834951,12,-0.064999580383299,-0.25999927520751775,-0.7449996471405012,-0.754999637603758,1.6100006103515625,4,0.07936510885408188,2.166662693019956,13.84000015258789,2.555546136565891,13.949999809265135,-1.0000000000000162,13.880000114440918,0.07936510885408188
1840,2003-12-08,13.789999961853027,13.829999923706055,13.710000038146973,13.800000190734865,13352650.0,-0.005050483157154617,2.42858310626703,-0.16667196490451225,59.12409470480631,60.626773863590856,-0.0036575249517127872,-0.17286549822358666,-0.6228889188865434,-0.5495310912374425,24.08326362653054,0.14999961853027166,0.13134684170476696,0.13050003051757741,-0.2673614921999814,0.5283615532351362,-0.06843073084120199,0.3294307918763568,-0.348954320877116,27.58618421701684,-33.46125942140826,0.1989307613587797,12,0.005000114440917969,-0.18999958038330078,-0.6624999046325684,-0.684999942779541,1.75,0,0.09717187500324176,-1.0000158947134479,13.859999656677244,2.166662693019956,13.84000015258789,2.555546136565891,13.949999809265135,0.09717187500324176
1841,2003-12-09,14.18000030517578,14.25,13.859999656677244,13.890000343322756,42870534.0,0.028281388281479414,-1.2285648891153353,-28.99933244325217,72.72727798167809,62.834566438952834,-0.34706904728903076,-0.5252114852275849,-0.9776788385261899,-0.9268754010414302,25.35307074222303,0.46000003814697266,0.1978198378608198,0.4795003414154042,0.04433656584496859,0.9146641169858398,0.2619184536301855,0.6970822292006229,-0.7042173751926022,87.03709263533754,19.21071124890959,0.21758188778521798,12,-0.2550001144409162,-0.46500015258788885,-1.0125002861022931,-1.0950002670288068,1.5699996948242205,1,0.0818053471401341,2.42858310626703,13.789999961853027,-1.0000158947134479,13.859999656677244,2.166662693019956,13.84000015258789,0.0818053471401341
1842,2003-12-10,14.1899995803833,14.1899995803833,14.010000228881836,14.140000343322756,34265705.0,0.0007051674888802761,6.200083924620432,0.17241118495693264,74.23315431930119,64.57684500060907,-0.290412520414673,-0.513495114327565,-0.956461241549551,-0.9221159548613347,26.000834817317724,0.17999935150146484,0.2235166349390756,0.4589996337890625,-0.023533226486000203,0.9415324940641252,0.21773320365153026,0.7002660639265947,-0.6522792847987784,88.88881039717006,16.201934801883354,0.24126643013753152,12,-0.2649993896484375,-0.47499942779541016,-1.0224995613098145,-1.169999599456787,1.4800004959106445,2,0.0683580194300899,-1.2285648891153353,14.18000030517578,2.42858310626703,13.789999961853027,-1.0000158947134479,13.859999656677244,0.0683580194300899
1843,2003-12-11,14.300000190734865,14.359999656677244,14.210000038146973,14.220000267028807,28919202.0,0.007751981226527427,-1.9999809265863957,1.600022888532973,77.19300593843853,65.74643594444652,-0.3458587866567857,-0.594098815366797,-1.025908400893842,-1.0200811391705198,26.05407283383864,0.17000007629394354,0.24538253710571212,0.5310002326965346,-0.004945676235687202,1.0669461416287565,0.2630272782304246,0.7989731871626446,-0.7052975187971047,90.76930751466512,13.529758461290669,0.26797295446611086,12,-0.2650003433227557,-0.5300002098083532,-1.1250002384185809,-1.2800002098083514,1.199999809265135,3,0.09440555313209642,6.200083924620432,14.1899995803833,-1.2285648891153353,14.18000030517578,2.42858310626703,13.789999961853027,0.09440555313209642
1844,2003-12-12,14.210000038146973,14.4399995803833,14.15999984741211,14.390000343322756,19721867.0,-0.006293716880242051,1.0000068119891008,-2.250005960470084,69.2307880409201,65.72084514892524,-0.22285835424626121,-0.49149355614219914,-0.908782056100911,-0.9176483605330965,26.17576486793687,0.2799997329711914,0.2837057234627114,0.41700005531311035,-0.15346985193324514,0.9874699625594658,0.1317651016899326,0.7022350089362881,-0.5387676677352644,68.49319363519975,-6.415834950704365,0.2852349536231775,12,-0.13500022888183594,-0.40000009536743164,-1.0125000476837158,-1.190000057220459,1.5900001525878924,4,0.08092889623104016,-1.9999809265863957,14.300000190734865,6.200083924620432,14.1899995803833,-1.2285648891153353,14.18000030517578,0.08092889623104016
1845,2003-12-15,14.199999809265135,14.40999984741211,14.199999809265135,14.380000114440918,22083343.0,-0.0007037458729761692,-1.3333298012121977,1.0,67.97386557926998,66.66308764543095,-0.2045868775686479,-0.4502335333830665,-0.8657321061803493,-0.8988198748666161,26.46343289714862,0.21000003814697443,0.30322096587687497,0.37249984741210795,-0.20925351388033064,0.9542532087045466,0.08162316676588866,0.6633765280583273,-0.43651537365683524,58.62072367447456,-14.700238184834575,0.29087668064621935,12,-0.12499999999999822,-0.3899998664855939,-0.944999694824217,-1.1799998283386213,1.7100000381469744,0,0.08943665315650429,1.0000068119891008,14.210000038146973,-1.9999809265863957,14.300000190734865,6.200083924620432,14.1899995803833,0.08943665315650429
1846,2003-12-16,14.09000015258789,14.149999618530273,13.890000343322756,14.109999656677244,21087056.0,-0.007746454799631208,4.200015258876339,0.11110816767684234,66.66668704432998,67.10017234220112,-0.06891299477043411,-0.31296229113936924,-0.7194109428453253,-0.7818193485151461,26.31264174952012,0.30999946594237926,0.29688031025362704,0.23500018119812083,-0.34150484469439135,0.811505207090633,-0.05325233174813526,0.5232526941443769,-0.24533389960659058,36.363652126869866,-36.93236316256632,0.28825251294625603,12,-0.015000343322753906,-0.2800002098083496,-0.7875001430511475,-1.070000171661377,1.869999885559082,1,0.10290985050123069,-1.3333298012121977,14.199999809265135,1.0000068119891008,14.210000038146973,-1.9999809265863957,14.300000190734865,0.10290985050123069
1847,2003-12-17,14.09000015258789,14.149999618530273,14.010000228881836,14.09000015258789,17362223.0,0.0,1.3333439298089456,-0.0,63.12057361187868,68.1585922928489,-0.052484844558474464,-0.27508529746205923,-0.6845972407856316,-0.7773021612159212,26.63698709535315,0.1399993896484375,0.26993462418268344,0.20200018882751536,-0.3469741835258393,0.75097456118087,-0.07248699734916286,0.4764873750041936,-0.19999980926513494,36.363652126869866,-34.414077793990614,0.27448718617667744,12,-0.015000343322753906,-0.2800002098083496,-0.8050003051757812,-1.070000171661377,2.010000228881836,2,0.11781404041413146,4.200015258876339,14.09000015258789,-1.3333298012121977,14.199999809265135,1.0000068119891008,14.210000038146973,0.11781404041413146
1848,2003-12-18,13.960000038146973,14.09000015258789,13.949999809265135,14.09000015258789,21830964.0,-0.009226409725555662,1.153849539669176,-100.0,53.900700105715906,67.13001636959319,0.10764764162162166,-0.10643735089896822,-0.5279909609476654,-0.6473270564604583,27.75519828548738,0.14000034332275568,0.2712482919608714,0.044000053405762074,-0.4550265237573612,0.5430266305688853,-0.20551323517580045,0.2935133419873246,0.4799995422363281,12.727234895511547,-52.10876364606088,0.24951328858156166,12,0.11499977111816406,-0.15000009536743164,-0.6625001430511475,-0.940000057220459,2.439999580383301,3,0.12249283907408604,1.3333439298089456,14.09000015258789,4.200015258876339,14.09000015258789,-1.3333298012121977,14.199999809265135,0.12249283907408604
1849,2003-12-19,14.010000228881836,14.0600004196167,13.970000267028807,14.020000457763672,37088807.0,0.0035816755442861226,1.0000000000000395,0.07692476983457433,50.0,66.11622806905916,0.09070081269803865,-0.11176201414528819,-0.5505778047959833,-0.6943473456131315,28.93383899781652,0.10000038146972656,0.2622420818771456,0.062000226974486594,-0.3667361435047791,0.4907365974537523,-0.15236795826514538,0.27636841221411856,0.4201993560791024,23.076923076922814,-36.03927421648649,0.2143681852396328,12,0.1399993896484375,-0.20000028610229492,-0.6475005149841309,-0.9350004196166992,2.4099998474121094,4,0.10635258720742247,1.153849539669176,13.960000038146973,1.3333439298089456,14.09000015258789,4.200015258876339,14.09000015258789,0.10635258720742247
1850,2003-12-22,13.960000038146973,14.09000015258789,13.960000038146973,13.970000267028807,13949609.0,-0.0035688929277665205,-24.99942780850658,0.9999999999998224,53.278687243113616,63.95527354255199,0.18701846609261175,-0.036044239387173604,-0.47511435872481655,-0.6401907035951613,29.661038764806392,0.13000011444091797,0.2798956315512555,-0.00549998283386266,-0.40362596452368393,0.3926259988559586,-0.20456297367877418,0.19356300801104886,0.4605955513000488,26.92303460013375,-29.678184755144233,0.19906299084491094,12,0.2049999237060547,-0.15000009536743164,-0.5450003147125244,-0.8850002288818359,2.589999198913574,0,0.13180516816331833,1.0000000000000395,14.010000228881836,1.153849539669176,13.960000038146973,1.3333439298089456,14.09000015258789,0.13180516816331833
1851,2003-12-23,14.239999771118164,14.300000190734865,13.989999771118164,14.0,13044005.0,0.020057287407311275,-1.3846165132230632,-23.999427808510845,60.13986340443219,62.38935232978877,-0.09339699760530351,-0.28414453883671875,-0.7271617334486784,-0.9172376950240313,30.20568776406317,0.3400001525878924,0.2900902070237219,0.24499974250793422,-0.14197231198001958,0.631971796995888,0.05151371526395643,0.438485769751912,0.17118390272522,82.85704165099884,28.412952142935765,0.193486027243977,12,-0.07499980926513672,-0.42999982833862305,-0.8250000476837158,-1.1649999618530273,1.989999771118164,1,0.11727528814158217,-24.99942780850658,13.960000038146973,1.0000000000000395,14.010000228881836,1.153849539669176,13.960000038146973,0.11727528814158217
1852,2003-12-24,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,0.0,1.0,0.0,65.15150420483772,61.051407692722016,-0.09561336343125504,-0.24388002935744169,-0.6986330581266458,-0.9139356263827594,30.558129258636257,0.0,0.3146719293214417,0.21149973869323802,-0.13437964309161288,0.5573791204780889,0.03856004780081257,0.38443942958566346,0.16196022543365451,82.85704165099884,27.566508598048387,0.17293969089242545,12,-0.07499980926513672,-0.42999982833862305,-0.8250000476837158,-1.1649999618530273,1.9300003051757812,2,0.12078653754737734,-1.3846165132230632,14.239999771118164,-24.99942780850658,13.960000038146973,1.0000000000000395,14.010000228881836,0.12078653754737734
1853,2003-12-25,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,0.0,1.0,0.0,64.61538687260165,60.53858534068663,-0.11736126510301403,-0.21389186812826821,-0.6679042811164422,-0.9096420140924941,30.929617129516974,0.0,0.28020921527498643,0.18549976348876918,-0.1403334702652863,0.5113329972428247,0.022583146611742322,0.34841638036579603,0.15292102168792,82.35282567963246,23.903528463203145,0.16291661687702763,12,-0.08999967575073242,-0.42999982833862305,-0.8250000476837158,-1.1649999618530273,1.7700004577636719,3,0.13061802248930166,1.0,14.239999771118164,-1.3846165132230632,14.239999771118164,-24.99942780850658,13.960000038146973,0.13061802248930166
1854,2003-12-26,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,0.0,0.0,1.0,0.0,68.29266779815292,60.5740078094514,-0.12589778110064742,-0.19307506446027745,-0.6349300410872729,-0.9067418427961904,30.96998770484444,0.0,0.24102636188778526,0.165999794006348,-0.15494609288919037,0.4869456809018864,0.00552685055857971,0.3264727374541163,0.14406260201710097,82.35282567963246,19.17339136267418,0.1604729434477689,12,-0.1449995040893537,-0.38000011444091797,-0.8374998569488525,-1.1649999618530273,1.8500003814697266,4,0.1516853849810491,1.0,14.239999771118164,1.0,14.239999771118164,-1.3846165132230632,14.239999771118164,0.1516853849810491
1855,2003-12-29,14.460000038146973,14.479999542236328,14.300000190734865,14.329999923706055,9333952.0,0.015449457202591832,1.117650358751669,100.0,63.207529345716715,60.18965695404993,-0.3409980740343439,-0.39804171690112256,-0.8264568820496052,-1.122692879738457,30.787197161825908,0.23999977111816406,0.18820535276882921,0.3635000705718987,0.0010363275065028432,0.7259638136372946,0.18226819903919989,0.5447319421045975,-0.5100002288818377,95.9184666466849,34.27978641848256,0.1812318715326982,12,-0.24500036239624023,-0.5150003433227539,-1.0450000762939453,-1.385000228881836,1.5800008773803746,0,0.13554633699697716,1.0,14.239999771118164,1.0,14.239999771118164,1.0,14.239999771118164,0.13554633699697716
1856,2003-12-30,14.510000228881836,14.619999885559082,14.470000267028807,14.479999542236328,8389014.0,0.0034578278425281272,-5.000076295109128,0.230774309503723,64.54546636784903,60.34797837137997,-0.36336796025455165,-0.4199552110902225,-0.8558422198125779,-1.1699087040965068,31.345464704424487,0.15999984741210938,0.16221598584504626,0.3820002555847175,-0.009574192914882929,0.7735747040843179,0.1862130313349173,0.5777874798345177,-0.5494004249572768,71.05273064480913,12.32973361547701,0.19578722424980036,12,-0.22500038146972656,-0.41500043869018555,-1.077500343322754,-1.4350004196166992,1.359999656677246,1,0.14059262412126894,1.117650358751669,14.460000038146973,1.0,14.239999771118164,1.0,14.239999771118164,0.14059262412126894
1857,2003-12-31,14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0.0,0.0,1.0,0.0,60.60605476783817,61.093017778282444,-0.33249056808428357,-0.3961616968361472,-0.8277099819795026,-1.1670960702823088,31.933901718723767,0.0,0.13957150780222882,0.3540002346038822,-0.0632287747781568,0.7712292439859212,0.1453857299128618,0.5626147392949026,-0.5230244216918951,71.05273064480913,15.706595989671612,0.20861450469101991,12,-0.2200002670288086,-0.41500043869018555,-1.065000295639038,-1.4350004196166992,1.119999885559082,2,0.11853888947092295,-5.000076295109128,14.510000228881836,1.117650358751669,14.460000038146973,1.0,14.239999771118164,0.11853888947092295
1858,2004-01-01,14.510000228881836,14.510000228881836,14.510000228881836,14.510000228881836,0.0,0.0,1.0,0.0,66.66666666666666,62.94486963013429,-0.275209698245531,-0.36195073376675957,-0.7986753317546693,-1.1674483087530998,32.728113259470156,0.0,0.12728511961848987,0.3205002307891842,-0.09748880981802444,0.7384892713963929,0.11150571048558078,0.5294947510927877,-0.4977034585571296,71.05273064480913,16.652089837491033,0.20899452030360413,1,-0.2200002670288086,-0.40000009536743164,-1.075000286102295,-1.4350004196166992,1.1799993515014648,3,0.11440384708663998,1.0,14.510000228881836,-5.000076295109128,14.510000228881836,1.117650358751669,14.460000038146973,0.11440384708663998
1859,2004-01-02,14.960000038146973,15.100000381469727,14.520000457763672,14.600000381469727,21639585.0,0.031013080783377278,-1.2307710647600498,100.0,78.35821426639689,65.73148374383244,-0.6440044370128444,-0.7645128652295021,-1.2086547596477413,-1.6145485202057301,34.002546192428476,0.5900001525878906,0.13706730776394238,0.7155000209808353,0.20158926166030255,1.229410780301368,0.4585446413205698,0.9724554006411008,-0.9233951432128915,82.49996125699009,27.450327380645206,0.25695537966026616,1,-0.41499996185302734,-0.6099996566772461,-1.5250000953674316,-1.885000228881836,1.0,4,0.07018717834608523,1.0,14.510000228881836,1.0,14.510000228881836,-5.000076295109128,14.510000228881836,0.07018717834608523
1860,2004-01-05,15.130000114440918,15.25,15.0,15.039999961853027,28456177.0,0.01136364143452262,-1.941175150624376,0.25000066227446244,87.14284059953393,68.73181454328818,-0.7046925750779156,-0.8737751152341175,-1.3445381279710062,-1.7833454357481529,35.79159364266778,0.28999996185302734,0.1812727264844476,0.8185000896453865,0.2128676881730165,1.4241324911177564,0.5156838889092015,1.1213162903815714,-1.0295914903146972,84.61539402046002,26.078418055174865,0.30281620073618487,1,-0.38500022888183594,-0.6500000953674316,-1.6800000667572021,-2.0550003051757812,0.9600000381469727,0,0.06345010118213379,-1.2307710647600498,14.960000038146973,1.0,14.510000228881836,1.0,14.510000228881836,0.06345010118213379
1861,2004-01-06,15.34000015258789,15.34000015258789,15.119999885559082,15.210000038146973,28215564.0,0.013879711603342004,2.3846165132230497,1.4444432670707412,88.81986105977462,71.3616319716145,-0.8294767337851923,-1.046046361674506,-1.5272715958124277,-1.9893122374776393,36.40333943324706,0.2200002670288086,0.24016121461557383,0.9705001354217533,0.21440271320457605,1.7265975576389305,0.5924514243131647,1.348548846530342,-1.1476242183917673,100.0,37.06131535821492,0.37804871110858884,1,-0.5500001907348633,-0.815000057220459,-1.7874999046325684,-2.184999942779541,0.7600002288818359,1,0.04563238304931594,-1.941175150624376,15.130000114440918,-1.2307710647600498,14.960000038146973,1.0,14.510000228881836,0.04563238304931594
1862,2004-01-07,15.15999984741211,15.56999969482422,15.079999923706055,15.40999984741211,47843224.0,-0.011734048460580682,-1.3902436755087126,-1.9230752301654257,86.14455512550865,73.75376177749305,-0.5646269477898045,-0.8323237225197744,-1.3225012910152838,-1.8045280617875328,37.152818515077904,0.48999977111816584,0.3008749497280174,0.7419998168945305,-0.08658429951739421,1.5705839333064553,0.32770775868856816,1.156291875100493,-0.8528614913768102,61.32074962437798,-7.640140267155957,0.41429205820596277,1,-0.25500011444091797,-0.5199999809265137,-1.5599994659423828,-2.0049996376037598,0.8700008392333984,2,0.04683377607475192,2.3846165132230497,15.34000015258789,-1.941175150624376,15.130000114440918,-1.2307710647600498,14.960000038146973,0.04683377607475192
1863,2004-01-08,15.649999618530273,15.6899995803833,15.229999542236328,15.289999961853027,36745803.0,0.032321884963726344,1.0909112583527862,-1.4399986267089844,89.04759742235503,76.05986506907107,-0.9315467793813053,-1.2817133419854994,-1.7802370030129673,-2.289560487329231,37.560677957236216,0.5299997329711914,0.34653085261198413,1.1644996166229244,0.17254308316517886,2.15645615008067,0.6685213498940517,1.6604778833517972,-1.1913179018403035,96.58119727786911,20.915085564034953,0.49597826672887285,1,-0.6549997329711914,-0.9499998092651367,-2.0249993801116943,-2.494999408721924,0.039999961853027344,3,-0.0012779236151337914,-1.3902436755087126,15.15999984741211,2.3846165132230497,15.34000015258789,-1.941175150624376,15.130000114440918,-0.0012779236151337914
1864,2004-01-09,15.359999656677244,15.84000015258789,15.25,15.729999542236328,41025315.0,-0.01853034945187193,-1.0000032327986823,-1.0277784400522452,79.91451981278635,77.91619734318992,-0.520727373850054,-0.949839624463154,-1.4626118807203525,-1.9936743446979488,37.86010969987363,0.5900001525878906,0.3847588038216969,0.816999673843382,-0.23897269823436496,1.872972045921129,0.28901348780450853,1.3449858598822555,-0.7289334390702074,42.857094200298604,-37.364684754357,0.5279861860388736,1,-0.2049994468688947,-0.5849995613098127,-1.7024993896484357,-2.2049994468688947,0.5100002288818377,4,0.021484370513159545,1.0909112583527862,15.649999618530273,-1.3902436755087126,15.15999984741211,2.3846165132230497,15.34000015258789,0.021484370513159545
1865,2004-01-12,15.470000267028807,15.510000228881836,15.1899995803833,15.300000190734865,24355316.0,0.007161498229835139,1.5600051879882812,-0.4594598077701165,78.34101179962647,79.44903572449853,-0.527908024829161,-1.011686273458837,-1.5482976054214088,-2.0940556016338956,38.046878484245504,0.32000064849853516,0.43352324422283495,0.8635002613067613,-0.2564296415751084,1.983430164188631,0.30353530986582555,1.423465212747697,-0.645504619824834,51.3158191934425,-27.392311428508016,0.5599649514409349,1,-0.29500007629394354,-0.6950001716613752,-1.7725000381469709,-2.315000057220457,0.9800004959106463,0,0.03167419280285988,-1.0000032327986823,15.359999656677244,1.0909112583527862,15.649999618530273,-1.3902436755087126,15.15999984741211,0.03167419280285988
1866,2004-01-13,15.539999961853027,15.670000076293945,15.43000030517578,15.56999969482422,20703912.0,0.004524867072782879,1.086950031719984,-0.17646893828048402,79.0178520110813,81.49479097374775,-0.487727028657849,-1.0197699374964166,-1.5858977270953716,-2.15345223045823,40.07753752939725,0.23999977111816584,0.48729174701755085,0.860999965667725,-0.3049357811822979,2.026935712517748,0.27803209224271264,1.4439678390927373,-0.5530235937876284,60.52630258069212,-16.927625470300427,0.5829678734250117,1,-0.36499977111816406,-0.690000057220459,-1.8424997329711914,-2.3849997520446777,0.9900007247924805,1,0.03539254775321643,1.5600051879882812,15.470000267028807,-1.0000032327986823,15.359999656677244,1.0909112583527862,15.649999618530273,0.03539254775321643
1867,2004-01-14,15.75,15.760000228881836,15.489999771118164,15.579999923706055,21331303.0,0.013513516001446124,1.8421020930582743,-5.666719649044392,80.81632160534863,83.06697485582353,-0.5624870242939384,-1.1584234426332696,-1.7581333196504634,-2.349604362188563,42.25318578971395,0.2700004577636719,0.5481108916123976,0.9880000114440914,-0.23627373720171718,2.2122737600899,0.37586313712118624,1.6001368857669966,-0.6265398264110029,86.1538348677695,8.934602000724581,0.6121368743229045,1,-0.5699996948242188,-0.8849997520446777,-1.929999828338623,-2.4800000190734863,1.0300006866455078,2,0.022222246442522353,1.086950031719984,15.539999961853027,1.5600051879882812,15.470000267028807,-1.0000032327986823,15.359999656677244,0.022222246442522353
1868,2004-01-15,15.670000076293945,15.729999542236328,15.550000190734865,15.699999809265135,19358251.0,-0.005079360235305086,3.000021192951185,-0.17646893828045943,78.26086792632054,83.05615859581505,-0.3359674906307042,-0.9947472712093823,-1.6424541934444363,-2.2544844200752756,44.86014855179384,0.19999980926513494,0.6085938283788295,0.8225000858306881,-0.40478401352840265,2.049784185189779,0.20885803615114185,1.4361421355102344,-0.43189350606512455,73.8461651322305,-2.61118941763759,0.6136420496795457,1,-0.25,-0.804999828338623,-1.8499999046325684,-2.4000000953674316,0.6900005340576172,3,0.02297387419264796,1.8421020930582743,15.75,1.086950031719984,15.539999961853027,1.5600051879882812,15.470000267028807,0.02297387419264796
1869,2004-01-16,15.5,15.770000457763672,15.40999984741211,15.720000267028807,26979939.0,-0.010848760399888357,1.2499992549434502,7.333407508662994,70.96773697359973,81.25892485960014,-0.09086884443176935,-0.7456252780799204,-1.4370475735005392,-2.0657285687326823,47.29977785983955,0.3600006103515625,0.6798313877867894,0.5780000209808343,-0.6156604423761785,1.771660484337847,-0.0188302106976721,1.1748302526593406,-0.16559045659372806,53.44826735725737,-19.698596017863487,0.5968302316785065,1,-0.039999961853027344,-0.6349997520446777,-1.5975000858306885,-2.1750001907348633,0.8199996948242223,4,0.012258037444083936,3.000021192951185,15.670000076293945,1.8421020930582743,15.75,1.086950031719984,15.539999961853027,0.012258037444083936
1870,2004-01-19,15.800000190734865,15.81999969482422,15.529999732971193,15.56999969482422,18256839.0,0.019354851015152663,1.148151811101496,-1.0454555306540982,73.62636863592807,79.5707590347283,-0.3194258990046528,-0.9493848186572347,-1.6935566390858803,-2.347433151829721,49.789046766549745,0.3199996948242205,0.761878300390423,0.7860002040863048,-0.3787523687734424,1.950752776946052,0.20362391765643117,1.3683764905161784,-0.3900003433227557,95.12207035793041,20.81348262951444,0.5823762864298733,1,-0.3400001525878924,-0.9349999427795428,-1.8575003147125262,-2.430000305175783,0.19999980926513494,0,0.004430360378429921,1.2499992549434502,15.5,3.000021192951185,15.670000076293945,1.8421020930582743,15.75,0.004430360378429921
1871,2004-01-20,15.90999984741211,16.09000015258789,15.75,15.84000015258789,30470808.0,0.00696200350312326,-1.720001220703125,0.30434584302554596,74.64787928364285,78.29335060785434,-0.3800326706166075,-0.9779999295092132,-1.758535014640227,-2.4370344469299656,51.83993578896268,0.3400001525878906,0.7921696204371447,0.8124998569488522,-0.35804882636409374,1.9830485402617963,0.2272255152923801,1.3977741986053243,-0.5,73.5293787656094,-1.1418518166476161,0.5852743416564723,1,-0.26999998092651367,-0.9199995994567871,-1.9674999713897705,-2.5399999618530273,0.21999931335448863,1,0.0339409755315101,1.148151811101496,15.800000190734865,1.2499992549434502,15.5,3.000021192951185,15.670000076293945,0.0339409755315101
1872,2004-01-21,15.960000038146973,16.149999618530273,15.81999969482422,15.920000076293945,25669487.0,0.003142689579786362,-1.74999105933031,0.5714305177111717,75.08649891020445,76.7421174398376,-0.3404174262756392,-0.9407687607468755,-1.769097027629126,-2.4669367997039906,54.02856104123315,0.3299999237060529,0.7983228062379855,0.7765000343322761,-0.3814523058536814,1.9344523745182336,0.19752386423929735,1.3554762044252548,-0.4300003051757795,74.32437308781796,-0.7713373034197843,0.5789761700929792,1,-0.29000043869018555,-0.9100003242492676,-2.017500162124634,-2.5350003242492676,-0.06000041961669922,2,0.03571432626166304,-1.720001220703125,15.90999984741211,1.148151811101496,15.800000190734865,1.2499992549434502,15.5,0.03571432626166304
1873,2004-01-22,16.100000381469727,16.149999618530273,15.90999984741211,16.09000015258789,23023235.0,0.008771951315045712,3.363683653829481,0.2500059604701619,72.0930223961835,75.87306217132617,-0.458040124360231,-0.9847673223127877,-1.8659297315792358,-2.5863001828768333,56.335462321704114,0.23999977111816406,0.7821364217466797,0.8235003471374505,-0.3139811594599564,1.9609818537348591,0.254759593838747,1.392241100436154,-0.4460006713867166,93.24334425333721,18.295872283290905,0.5687407532987042,1,-0.43000078201293945,-1.0500006675720215,-2.1575005054473877,-2.6750006675720215,-0.37000083923339844,3,0.04223604279900672,-1.74999105933031,15.960000038146973,-1.720001220703125,15.90999984741211,1.148151811101496,15.800000190734865,0.04223604279900672
1874,2004-01-23,16.399999618530273,16.420000076293945,16.069999694824222,16.180000305175778,27578896.0,0.018633492543629337,1.6923082566114975,21.999427808506937,73.43172483786654,75.32758584224175,-0.6649252459557182,-1.1748846271757252,-2.1245104801919688,-2.861632752430042,58.88248273297892,0.350000381469723,0.7936162304236323,1.0154995918273926,-0.11777636730046126,2.1487755509552446,0.44886161226346566,1.5821375713913195,-0.6467999267578115,97.7527584215303,23.035632853249354,0.5666379795639261,1,-0.4849996566772461,-1.2099995613098145,-2.4574997425079346,-2.9499998092651367,-0.3699989318847656,4,-0.002438963970067154,3.363683653829481,16.100000381469727,-1.74999105933031,15.960000038146973,-1.720001220703125,15.90999984741211,-0.002438963970067154
1875,2004-01-26,16.420000076293945,16.579999923706055,16.290000915527347,16.430000305175778,28520278.0,0.0012195401359078595,-1.1481523343953621,-0.0454557276991066,71.4285660222554,74.4843318434833,-0.5989865181146357,-1.096748823507772,-2.0949137624272627,-2.8569191551759907,60.860115190195295,0.2899990081787074,0.7444763815581741,0.9375000476837165,-0.19814013942036368,2.0731402347877967,0.3696799541316764,1.5053201412357566,-0.5334403076171874,80.72290817838996,8.823692730755326,0.5678200935520401,1,-0.4250001907348633,-1.1500000953674316,-2.440000295639038,-2.950000286102295,-0.3400001525878906,0,-0.0060901571866675,1.6923082566114975,16.399999618530273,3.363683653829481,16.100000381469727,-1.74999105933031,15.960000038146973,-0.0060901571866675
1876,2004-01-27,16.549999237060547,16.870000839233402,16.530000686645508,16.610000610351562,36475638.0,0.007917123030607431,-5.800106813153348,6.000000000002132,78.13764728866838,74.18670136385215,-0.63771303935901,-1.1236925217524778,-2.173749688765465,-2.961995780660793,62.6606231233422,0.4500007629394567,0.7373071291623869,0.9654992580413815,-0.16881643328870766,2.0998149493714706,0.398341412376336,1.532657103706427,-0.5247514373779296,69.52369015246028,-3.5602238495934557,0.5671578456650448,1,-0.40999889373779297,-1.1199989318847638,-2.5624992847442627,-2.97499942779541,-0.5699996948242188,1,-0.033232583831721785,-1.1481523343953621,16.420000076293945,1.6923082566114975,16.399999618530273,3.363683653829481,16.100000381469727,-0.033232583831721785
1877,2004-01-28,16.229999542236328,16.700000762939453,16.170000076293945,16.59000015258789,35833232.0,-0.019335329883740426,-1.2083383003918016,5.999872846334796,62.60869817607651,72.44757139160282,-0.27095932327408256,-0.7043397017471094,-1.8017041486113907,-2.61963933506469,63.90066148678941,0.5300006866455078,0.7285153512491895,0.5594995975494381,-0.4893988228255992,1.6083980179244737,0.03505038736192034,1.083948807736956,0.6400012969970739,33.333267106018546,-35.25912088221592,0.5244492101875181,1,-0.08999919891357422,-0.6749992370605451,-2.242499589920044,-2.6549997329711914,-0.14999961853027344,2,-0.006161453129403527,-5.800106813153348,16.549999237060547,-1.1481523343953621,16.420000076293945,1.6923082566114975,16.399999618530273,-0.006161453129403527
1878,2004-01-29,16.170000076293945,16.379999160766598,16.020000457763672,16.190000534057614,31417628.0,-0.0036968248696644945,-1.249994039529816,0.05555673292924881,69.56523942538095,72.29173833068963,-0.14815637389767033,-0.5413563522035307,-1.6883158040211654,-2.5385227529336554,64.97017756913723,0.35999870300292613,0.7115926816574021,0.4165001392364509,-0.5001130000380982,1.333113278511,-0.041806430400825434,0.8748067088737255,0.7000007629394567,17.647006024974964,-51.96174756675662,0.458306569637275,1,0.030000209808353162,-0.6149997711181623,-2.182500123977661,-2.5950002670288086,-0.1700000762939453,3,-0.01669761635681788,-1.2083383003918016,16.229999542236328,-5.800106813153348,16.549999237060547,-1.1481523343953621,16.420000076293945,-0.01669761635681788
1879,2004-01-30,16.010000228881836,16.290000915527347,16.010000228881836,16.25,17608359.0,-0.009894857554557324,-1.333341280626912,11.999713904255422,62.73586030277392,71.08168184922806,0.10258254278821965,-0.31479975423479445,-1.4747183981196894,-2.3571637598824005,64.8288319428095,0.28000068664551137,0.663221454421695,0.20400028228759837,-0.6385370651636819,1.0465376297388786,-0.21726839143804,0.6252689560132385,0.8260005950927756,0.0,-68.9516347653098,0.42126867372563986,1,0.3000001907348633,-0.4549999237060529,-2.0300002098083496,-2.435000419616699,0.04999923706055043,4,-0.017489111970179105,-1.249994039529816,16.170000076293945,-1.2083383003918016,16.229999542236328,-5.800106813153348,16.549999237060547,-0.017489111970179105
1880,2004-02-02,16.09000015258789,16.09000015258789,15.90999984741211,16.049999237060547,13732217.0,0.004996872115075712,7.999809269502194,-0.16667064031344125,62.91081346696724,69.77756342515299,0.07604176862101042,-0.33644077275657125,-1.506823185369221,-2.4156015102285693,64.29305022437327,0.18000030517578125,0.6281519883672413,0.23600020408630407,-0.5519991218631084,1.0239995300357148,-0.15799945888840128,0.6299998670610094,0.696440635681153,18.750012417621427,-49.14956802552221,0.39399966297470573,2,0.2550001144409215,-0.5049996376037562,-2.1125001907348633,-2.515000343322754,-0.1700000762939453,0,-0.0037289910113973423,-1.333341280626912,16.010000228881836,-1.249994039529816,16.170000076293945,-1.2083383003918016,16.229999542236328,-0.0037289910113973423
1881,2004-02-03,16.040000915527347,16.25,15.970000267028807,16.149999618530273,17112329.0,-0.003107472752416407,-1.2399978637695137,-2.749904634751008,57.36043901995081,67.8080012151248,0.16362818966275228,-0.2438106528047701,-1.4098118290094401,-2.3457086604530826,63.707653190060995,0.2799997329711932,0.6313525531817881,0.15100092887878702,-0.6022907208249748,0.9042925785825489,-0.2256448959730939,0.5276467537306679,0.6763245974731404,16.455812336427385,-47.10502277184905,0.3766458248518806,2,0.3499994277954066,-0.3700003623962438,-1.9600012302398717,-2.4200010299682653,-0.50000095367432,1,0.002493703609454778,7.999809269502194,16.09000015258789,-1.333341280626912,16.010000228881836,-1.249994039529816,16.170000076293945,0.002493703609454778
1882,2004-02-04,15.869999885559082,16.020000457763672,15.8100004196167,16.020000457763672,23836579.0,-0.010598567348191201,1.7999898275127633,1.3636576442233106,54.854367808376146,65.89259514981288,0.3570698360014468,-0.018857757670055264,-1.191225787275643,-2.1535668500232124,62.545448459991746,0.23000049591064808,0.5946545645631183,-0.05450010299682617,-0.7255706174993577,0.6165704115057054,-0.39003536024809193,0.2810351542544396,0.781819574194337,10.526245342461921,-49.59650449764871,0.3355352572512656,2,0.4700007438659668,-0.17999935150146307,-1.6800000667572021,-2.1449999809265137,-0.9399995803833026,2,0.006931295366759294,-1.2399978637695137,16.040000915527347,7.999809269502194,16.09000015258789,-1.333341280626912,16.010000228881836,0.006931295366759294
1883,2004-02-05,15.630000114440918,15.829999923706055,15.56999969482422,15.800000190734865,28527969.0,-0.015122859032692948,1.260876055263448,1.1333295186506314,53.05164844759152,63.62814221756009,0.584897052496455,0.23143254449567863,-0.9092638116181142,-1.8943534887056952,60.846908489356146,0.3000001907348615,0.5363120148647127,-0.29349989891052175,-0.9663499239635946,0.3793501261425529,-0.6299249114370582,0.0429251136160147,0.9376374412988291,8.333377484846933,-50.4594077326396,0.3364250125265373,2,0.5900001525878942,0.060000419616700995,-1.437500238418579,-1.880000114440918,-0.5,3,0.028790774534247943,1.7999898275127633,15.869999885559082,-1.2399978637695137,16.040000915527347,7.999809269502194,16.09000015258789,0.028790774534247943
1884,2004-02-06,15.6899995803833,15.779999732971193,15.609999656677244,15.6899995803833,15981062.0,0.003838737396229863,-1.1250029802350783,-0.0,47.089927066524126,60.92384900025662,0.46219774446618445,0.20809246752708432,-0.9299296376608552,-1.9320406689595906,58.892055840330414,0.17000007629394887,0.4704763426389533,-0.2500004291534417,-0.8794527884155698,0.3794519301086865,-0.564726608784504,0.06472575047762241,0.757921432046583,17.647034074206832,-35.040484021787336,0.3147261796310641,2,0.5300006866455114,0.005001068115236151,-1.489999532699585,-1.9399995803833008,-1.049999237060545,4,0.019757834793334483,1.260876055263448,15.630000114440918,1.7999898275127633,15.869999885559082,-1.2399978637695137,16.040000915527347,0.019757834793334483
1885,2004-02-09,15.960000038146973,16.079999923706055,15.729999542236328,15.760000228881836,21938450.0,0.017208442637643095,-1.692298381328609,100.0,51.219517868382596,57.93294573133597,0.13419645991071505,-0.02457626070360419,-1.1618061146252554,-2.1734614854349026,57.44224003892723,0.3900003433227539,0.4175879514991152,-0.0044999599456794215,-0.5937892819992392,0.5847893621078786,-0.2991446209724593,0.29014470108110046,0.3825704161702319,57.352965925792844,7.000173083259263,0.2946446610267791,2,0.17500019073486328,-0.02499961853027166,-1.5124998092651367,-1.9699997901916504,-1.1999998092651367,0,0.006265628293007364,-1.1250029802350783,15.6899995803833,1.260876055263448,15.630000114440918,1.7999898275127633,15.869999885559082,0.006265628293007364
1886,2004-02-10,16.09000015258789,16.129999160766598,15.970000267028807,15.989999771118164,12994555.0,0.008145370559536236,-1.2857084468664017,0.5000023841880648,53.05164844759152,56.871051317059866,-0.0758980097835078,-0.11727162749720499,-1.2471946682496426,-2.273676192959087,55.76080960996252,0.16999912261962535,0.3336024355545959,0.09800014495849574,-0.45828812689919474,0.654288416816188,-0.1801439909703504,0.37614428088734186,0.15986181059015436,92.85731315629091,43.65568724777879,0.27814413592884607,2,-0.11500072479248047,-0.11499977111816229,-1.4775002002716064,-2.010000228881836,-1.0699996948242188,1,-0.010565573317698362,-1.692298381328609,15.960000038146973,-1.1250029802350783,15.6899995803833,1.260876055263448,15.630000114440918,-0.010565573317698362
1887,2004-02-11,16.100000381469727,16.180000305175778,15.93000030517578,16.129999160766598,16659997.0,0.0006215182589808244,2.8461222453712325,-0.2999866486104663,50.0,54.69713582535087,-0.11876754790056054,-0.10509451593964059,-1.2138039836769856,-2.249538689566668,53.925184686001245,0.24999999999999822,0.2548021642784395,0.0905003547668457,-0.45566216401613246,0.6366628735498239,-0.18258090462464338,0.3635816141583348,-0.530000686645506,86.88527153113087,41.4678227802351,0.2730812593914891,2,-0.17000007629394176,-0.12499999999999822,-1.442500352859497,-1.9350004196166992,-1.4100008010864258,2,-0.034782633934669405,-1.2857084468664017,16.09000015258789,-1.692298381328609,15.960000038146973,-1.1250029802350783,15.6899995803833,-0.034782633934669405
1888,2004-02-12,16.030000686645508,16.209999084472653,15.890000343322756,16.190000534057614,18670447.0,-0.004347807028923123,2.2000362401770652,5.333545269583422,39.54804421173096,52.12071181523498,-0.0790255798612467,-0.007105950493119906,-1.0967859910760662,-2.1464197546742163,51.92992231250586,0.319998741149897,0.138628157892974,0.002500629425050249,-0.5197564456359736,0.5247577044860758,-0.25862790810546343,0.26362916695556216,-0.44780097961425547,70.00023841880699,29.913896637933128,0.2611285375305124,2,-0.12000083923339844,-4.76837158203125e-07,-1.2575008869171143,-1.6550006866455078,-1.3300008773803729,3,-0.06862135585472129,2.8461222453712325,16.100000381469727,-1.2857084468664017,16.09000015258789,-1.692298381328609,15.960000038146973,-0.06862135585472129
1889,2004-02-13,15.6899995803833,16.079999923706055,15.640000343322756,15.989999771118164,19543038.0,-0.021210298920664394,-1.2000052452262586,1.8750029802351227,32.53586660965914,48.745717719978536,0.23558402839505987,0.3666580323111859,-0.7133927565865612,-1.7757386256052001,50.35523403259601,0.439999580383299,0.0819410209246616,-0.34700045585632466,-0.8346196814636677,0.14061876975102017,-0.590810068659998,-0.10319084305265314,-0.08268789825439171,8.771815348166955,-25.093041817641392,0.24380961280367208,2,0.2200002670288086,0.34000062942504883,-0.8424997329711914,-1.2549996376037598,-1.2899999618530273,4,-0.035691490179676766,2.2000362401770652,16.030000686645508,2.8461222453712325,16.100000381469727,-1.2857084468664017,16.09000015258789,-0.035691490179676766
1890,2004-02-16,15.869999885559082,15.890000343322756,15.649999618530273,15.65999984741211,10068033.0,0.011472295091762064,-1.0869583245222463,-0.6999996821087633,34.112167233449185,46.162576410367244,0.023573896488073842,0.2025559649224853,-0.8447580179387515,-1.9233814102735263,48.61752310383901,0.24000072479248225,0.015347970837199298,-0.17050013542175435,-0.6519222708558878,0.31092200001237735,-0.4112112031388193,0.07021093229531239,-0.238580707336423,40.350885998859,10.542371886653058,0.24071106771706613,2,0.01999950408935547,0.16000032424926758,-0.9049997329711914,-1.359999656677246,-1.4700002670288086,0,-0.07750469761222656,-1.2000052452262586,15.6899995803833,2.2000362401770652,16.030000686645508,2.8461222453712325,16.100000381469727,-0.07750469761222656
1891,2004-02-17,16.450000762939453,16.569999694824222,15.81999969482422,15.859999656677244,50618884.0,0.036546999468358043,-1.2388025285141238,2.8095285670819017,54.58335585062927,46.13246397061759,-0.5499896509257276,-0.3530143469911877,-1.3809542416758305,-2.4647688338136557,46.9238268164239,0.7500000000000018,-0.010947313059997299,0.3825006961822517,-0.1278088192323743,0.8928102115968777,0.1273459384749387,0.6376554538895647,-0.8100004196166974,87.09688004717067,55.34928226530087,0.2551547577073134,2,-0.3800010681152308,-0.3100004196166992,-1.4750006198883057,-1.9400005340576172,-1.9900007247924805,1,-0.10273559001073451,-1.0869583245222463,15.869999885559082,-1.2000052452262586,15.6899995803833,2.2000362401770652,16.030000686645508,-0.10273559001073451
1892,2004-02-18,16.530000686645508,16.65999984741211,16.450000762939453,16.5,22219093.0,0.0048632170210161085,-2.2307760024648973,0.05084852609102546,57.43802304264418,46.61983892562344,-0.5883994403961701,-0.40909631559258486,-1.4156391044153782,-2.507693178060883,45.11639442080756,0.20999908447265625,-0.04254403825545339,0.4340005874633803,-0.11335296661376404,0.9813541415405265,0.16032381042480637,0.7076773645019525,-0.8800010681152344,87.25497804210566,51.504477530095684,0.2736767770385729,2,-0.3950009346008301,-0.3900003433227539,-1.517500638961792,-2.020000457763672,-1.7500009536743146,2,-0.09134907236281942,-1.2388025285141238,16.450000762939453,-1.0869583245222463,15.869999885559082,-1.2000052452262586,15.6899995803833,-0.09134907236281942
1893,2004-02-19,16.780000686645508,16.790000915527347,16.559999465942386,16.569999694824222,23408772.0,0.015124016310657185,-1.0000000000000617,6.999872846334677,65.33864148259374,48.64747386074228,-0.7354580959783732,-0.6382644973823659,-1.6200309142114797,-2.7151150100683257,43.2887363804768,0.2600002288818395,-0.04814312438491619,0.6500005722045898,0.02292693963502046,1.2770742047741575,0.33646375591980515,0.9635373884893745,-1.0492010498046866,99.13041531251861,56.42636534909807,0.3135368162847842,2,-0.5650000572204554,-0.6400003433227539,-1.757500410079956,-2.270000457763672,-2.080000877380373,3,-0.1245531001631931,-2.2307760024648973,16.530000686645508,-1.2388025285141238,16.450000762939453,-1.0869583245222463,15.869999885559082,-0.1245531001631931
1894,2004-02-20,16.360000610351562,16.719999313354492,16.25,16.680000305175778,21821927.0,-0.025029800900318477,1.3500100136376207,-1.5238008737432083,54.73684633207114,49.03828813448546,-0.2351524841353445,-0.23338021791445485,-1.155461325394839,-2.2610933275324534,40.631194510799574,0.5300006866455078,-0.044013838562158014,0.2320004463195815,-0.39169345094124,0.855694343580403,-0.07984650231082924,0.5438473949499922,-0.5232808456420894,62.28071789843863,15.86311852003336,0.31184694863041057,2,-0.14499998092651012,-0.2200002670288086,-1.2175004482269287,-1.8500003814697266,-1.4500007629394531,4,-0.10146703784571287,-1.0000000000000617,16.780000686645508,-2.2307760024648973,16.530000686645508,-1.2388025285141238,16.450000762939453,-0.10146703784571287
1895,2004-02-23,16.319999694824222,16.59000015258789,16.290000915527347,16.430000305175778,16159882.0,-0.0024450436451713964,-2.5294408042367094,0.34375223517629233,54.92954908729466,49.24694376111915,-0.155017050986352,-0.2121312884294575,-1.0701143980897978,-2.184243598568507,37.65996449127419,0.2999992370605433,-0.015226693497698562,0.1969995498657262,-0.4183859493871047,0.8123850491185589,-0.11069319976068925,0.5046922994921417,-0.3879518150329613,51.54632688375028,1.2834600330555404,0.30769274962641596,2,-0.10499906539916992,-0.11999940872192383,-1.1574995517730748,-1.8099994659423864,-1.649999618530277,0,-0.1176470656983446,1.3500100136376207,16.360000610351562,-1.0000000000000617,16.780000686645508,-2.2307760024648973,16.530000686645508,-0.1176470656983446
1896,2004-02-24,16.0,16.360000610351562,15.970000267028807,16.319999694824222,24900404.0,-0.01960782480441514,-1.052637919178423,2.9090719933418763,52.17391304347826,49.48848965483895,0.1686040716745829,0.06803958124651288,-0.704006019115802,-1.8269657052434276,33.88876952243541,0.3900003433227557,0.020609251753270996,-0.09550018310546804,-0.6788656618030373,0.48786529559210123,-0.3871829224542509,0.1961825562433166,0.7900009155273473,3.658501127544728,-49.49796679031191,0.2916827393487844,2,0.21500062942505238,0.22000026702881215,-0.8374998569488525,-1.489999771118164,-1.380000114440918,1,-0.10000002384185791,-2.5294408042367094,16.319999694824222,1.3500100136376207,16.360000610351562,-1.0000000000000617,16.780000686645508,-0.10000002384185791
1897,2004-02-25,16.129999160766598,16.170000076293945,15.869999885559082,16.049999237060547,21129443.0,0.008124947547912376,2.749961257405796,-0.24999999999998612,58.68053290488656,51.614321731856236,0.04839722759563969,-0.0736094804376215,-0.7854352329432963,-1.9196699838625815,31.692093654414972,0.3000001907348633,0.032373397240693436,0.03949899673461488,-0.5407183284815176,0.6197163219507473,-0.25060966587345135,0.3296076593426811,0.6436017417907784,28.260759144637525,-29.302897816366617,0.29010866260806606,2,0.08500146865845437,0.09000110626221414,-0.814999103546139,-1.494998931884762,-1.4899988174438423,2,-0.10353373896519513,-1.052637919178423,16.0,-2.5294408042367094,16.319999694824222,1.3500100136376207,16.360000610351562,-0.10353373896519513
1898,2004-02-26,15.899999618530273,16.180000305175778,15.8100004196167,16.180000305175778,22457224.0,-0.014259116813580386,1.642849844347151,-3.500011920940435,53.44262120801374,53.93729446500675,0.2883387365931469,0.14242749629437412,-0.504346018021046,-1.6570068074840147,29.993590556585392,0.3699998855590785,0.024570018093374557,-0.1770005226135254,-0.7619742774385259,0.4079732322114751,-0.4694874000260256,0.11548635479897484,0.8374572433471705,9.890033881679265,-50.544882629463984,0.2924868774125005,2,0.32000064849853516,0.3200006484985387,-0.5399999618530273,-1.234999656677246,-0.9799995422363281,3,-0.07044024606477373,2.749961257405796,16.129999160766598,-1.052637919178423,16.0,-2.5294408042367094,16.319999694824222,-0.07044024606477373
1899,2004-02-27,15.729999542236328,16.030000686645508,15.729999542236328,15.949999809265135,23899423.0,-0.010691828954248694,-1.7272798207094462,0.7857133125796182,46.101688778427956,55.26946352555994,0.51920997981561,0.3060672993991638,-0.28579022860756353,-1.4551597066748894,28.16306854107212,0.3000011444091797,0.019343657528224867,-0.3330005645751939,-0.937792534705121,0.27179140555473147,-0.6353965496401557,-0.030604579510230323,0.9518099331054728,0.0,-58.31215433465333,0.302395985064963,2,0.5300006866455078,0.490000724792484,-0.36999988555908203,-1.0649995803833008,-0.8599996566772461,4,-0.06547995950067009,1.642849844347151,15.899999618530273,2.749961257405796,16.129999160766598,-1.052637919178423,16.0,-0.06547995950067009
1900,2004-03-01,16.030000686645508,16.030000686645508,15.800000190734865,15.850000381469727,15451585.0,0.01907191056195856,1.555556732929239,-0.8181822122616424,49.03847094352541,54.65336520254841,0.27300068655723564,0.0014131239289056907,-0.5311366045647432,-1.7222040528899996,26.68771883556949,0.3000011444091797,0.049968862038905826,-0.029999446868895774,-0.6348227383913887,0.5748238446535971,-0.33241109263014224,0.2724121988923507,0.5756639940478543,47.619148536793595,-6.062067547098181,0.3024116457612466,3,0.22999954223632812,0.18999958038330433,-0.47750067710876465,-1.2300004959106445,-1.1400003433227521,0,-0.06986904499426905,-1.7272798207094462,15.729999542236328,1.642849844347151,15.899999618530273,2.749961257405796,16.129999160766598,-0.06986904499426905
1901,2004-03-02,16.079999923706055,16.170000076293945,15.880000114440918,16.09000015258789,17962827.0,0.003119103862684325,2.4117627259365637,-0.05555673292925868,49.68353723643445,53.7917556685251,0.184387710980765,-0.047891250761146864,-0.5337998240410471,-1.739259850047489,24.95910788178405,0.28999996185302734,0.1337395107286845,0.017999839782714133,-0.5868095330914933,0.6228092126569198,-0.2844048466543896,0.32040452621981785,0.45561154591074526,77.77773068283027,27.127700767277588,0.3024046864371032,3,0.18000030517578125,0.14000034332275746,-0.44749999046325684,-1.1999998092651367,-1.4499998092651367,1,-0.0876865580909243,1.555556732929239,16.030000686645508,-1.7272798207094462,15.729999542236328,1.642849844347151,15.899999618530273,-0.0876865580909243
1902,2004-03-03,15.979999542236328,16.100000381469727,15.920000076293945,15.979999542236328,22333397.0,-0.006218929225385139,-2.0000317894268367,-0.0,49.21628360279346,52.0003825707695,0.22145409739632171,0.06405679062184788,-0.3866494720167175,-1.6065630777060775,23.83980284234357,0.18000030517578125,0.2042111986354378,-0.08750052452087331,-0.6869350492180466,0.5119340001763,-0.38721778686945996,0.21221673782771333,0.49116297319003266,55.55546136565974,7.04935360072264,0.29971726234858703,3,0.24499988555908203,0.20000076293945668,-0.19499921798706055,-0.9549989700317383,-1.3499994277954102,2,-0.08510636393215565,2.4117627259365637,16.079999923706055,1.555556732929239,16.030000686645508,-1.7272798207094462,15.729999542236328,-0.08510636393215565
1903,2004-03-04,16.079999923706055,16.120000839233402,15.989999771118164,16.020000457763672,13677855.0,0.006257846328807437,-1.1666693157435226,100.0,56.61017146407675,52.208529807659026,0.013093304684332452,-0.0005293083748512117,-0.4373657395089481,-1.6721552702648133,23.63384834495737,0.14000129699707387,0.1789438899140947,-0.010000133514402876,-0.5729628519911323,0.5529625849623265,-0.29148149275276936,0.2714812257239618,0.3318695538651042,79.5454446934591,24.93863704015071,0.2814813592383649,3,0.07999992370605469,0.10000038146973012,-0.2324995994567871,-1.0549993515014648,-1.4499998092651367,3,-0.08955221313529793,-2.0000317894268367,15.979999542236328,2.4117627259365637,16.079999923706055,1.555556732929239,16.030000686645508,-0.08955221313529793
1904,2004-03-05,16.0,16.129999160766598,15.850000381469727,16.120000839233402,16397131.0,-0.004975119657066318,3.00005449665542,-2.0000317894268957,52.28070269367695,51.9142135417015,0.04096474259426586,0.10949998037224518,-0.30799517626087436,-1.5570646740901122,23.24103814247011,0.27999877929687145,0.13339230519372336,-0.10550007820129537,-0.6383569212644638,0.427356764861873,-0.3719284997328778,0.16092834333028883,0.357319882744374,54.05401922298695,-2.258739960151125,0.266428421531584,3,0.04500007629394531,0.1800003051757848,-0.12249970436095836,-0.9749994277954102,-1.369999885559082,4,-0.06749999523162842,-1.1666693157435226,16.079999923706055,-2.0000317894268367,15.979999542236328,2.4117627259365637,16.079999923706055,-0.06749999523162842
1905,2004-03-08,16.059999465942386,16.139999389648438,16.0,16.030000686645508,10435363.0,0.003749966621399148,-2.1110922731318613,-0.24998807915443688,41.63087318095834,50.74276466808817,-0.06682125690066343,0.060477032819154175,-0.32400123923791924,-1.5851004381976672,22.146298398027938,0.1399993896484375,0.038653315139473676,-0.05050058364867738,-0.5794713861418046,0.47847021884444807,-0.314985984895241,0.21398481759788623,0.24713478956134338,65.62477648237004,12.660475251123522,0.264485401246563,3,-0.10499954223633345,0.12000083923339844,-0.12749910354614613,-1.0349988937377965,-1.199999809265142,0,-0.07409711207692593,3.00005449665542,16.0,-1.1666693157435226,16.079999923706055,-2.0000317894268367,15.979999542236328,-0.07409711207692593
1906,2004-03-09,15.920000076293945,16.120000839233402,15.850000381469727,15.989999771118164,20456124.0,-0.00871727237260067,-1.5714441416894072,-2.3334181078328875,37.23847769598612,48.36031408932146,0.06776272582101406,0.19719786692497365,-0.1423401052997697,-1.4180977471274243,20.76696735108942,0.2700004577636754,-0.0033518612963057137,-0.18199996948242259,-0.7177774202821006,0.3537774813172554,-0.4498886948822616,0.0858887559174164,0.34096340214839316,24.137908354873293,-23.47724362669138,0.26788872539983855,3,0.0349998474121076,0.2600002288818395,0.04500031471252797,-0.8449997901916468,-1.25,1,-0.06469847537908846,-2.1110922731318613,16.059999465942386,3.00005449665542,16.0,-1.1666693157435226,16.079999923706055,-0.06469847537908846
1907,2004-03-10,15.539999961853027,15.699999809265135,15.510000228881836,15.6899995803833,36150720.0,-0.023869353807778326,1.2352881778097173,2.142861035422343,25.39680617436123,45.244112418915634,0.397021211106237,0.5619020618060873,0.27576509381743186,-1.0095170935602233,19.56762305200264,0.4099998474121094,-0.056905225399756176,-0.5340000629425035,-1.1258185071695408,0.057818381284532094,-0.8299092850560221,-0.2380908408289848,0.6784864016928296,4.761868719743507,-34.835907034028196,0.29590922211351817,3,0.3000001907348633,0.6100006103515625,0.49000048637390137,-0.39999961853027166,-0.8900003433227539,2,-0.05855854888326517,-1.5714441416894072,15.920000076293945,-2.1110922731318613,16.059999465942386,3.00005449665542,16.0,-0.05855854888326517
1908,2004-03-11,14.93000030517578,15.43000030517578,14.8100004196167,15.43000030517578,59290475.0,-0.03925351725705606,1.479999542236321,3.3333418104599266,23.61622161850198,42.74572717892385,0.955430281208292,1.1439162494747155,0.9175672301653464,-0.37403418558209545,19.01507395583882,0.7299995422363281,-0.09679687985882168,-1.0889997005462657,-1.8717051922023362,-0.306294208890197,-1.4803524463742992,-0.6976469547182305,1.2176374449036746,9.022554773573747,-26.561475840470834,0.3913527458280344,3,0.5599999427795428,0.8700003623962438,1.0850002765655535,0.2899999618530327,-0.2400007247924787,3,-0.020093783295560996,1.2352881778097173,15.539999961853027,-1.5714441416894072,15.920000076293945,-2.1110922731318613,16.059999465942386,-0.020093783295560996
1909,2004-03-12,15.130000114440918,15.239999771118164,14.630000114440918,14.699999809265135,34055030.0,0.01339583423824875,-1.1403508184872375,-0.860000610351566,29.26828538873552,40.549039895058314,0.7390937104585138,0.9484385210162856,0.7378425557207198,-0.5445743020527907,19.55701605134226,0.6099996566772461,-0.16989425293397176,-0.8609999179840084,-1.7287110048044525,0.0067111688364356326,-1.2948554613942314,-0.4271443745737855,0.8571211559830054,33.11259867533942,-0.4336244028992553,0.4338555434102224,3,0.26999998092651367,0.5800004005432147,0.8250002861022985,0.09000015258789418,-0.40999984741211115,4,-0.03304692638586115,1.479999542236321,14.93000030517578,1.2352881778097173,15.539999961853027,-1.5714441416894072,15.920000076293945,-0.03304692638586115
1910,2004-03-15,14.640000343322756,15.199999809265135,14.609999656677244,15.0600004196167,30770201.0,-0.03238597273046151,-1.4583265450470495,-0.9767436702684399,27.631570279097403,38.098821344243085,1.1300204382227594,1.4140649148742828,1.2373612018203257,-0.031976204522056406,20.14011436617509,0.5900001525878906,-0.22561834770827716,-1.289499711990354,-2.3469341642702783,-0.23206525971042957,-1.818216938130318,-0.7607824858503918,1.1571239652635477,1.9867988841389947,-33.8801602411866,0.5287172261399626,3,0.7349991798400861,1.0599999427795392,1.3175001144409197,0.5950002670288086,0.17000007629394354,0,-0.0006830757272761057,-1.1403508184872375,15.130000114440918,1.479999542236321,14.93000030517578,1.2352881778097173,15.539999961853027,-0.0006830757272761057
1911,2004-03-16,14.760000228881836,14.920000076293945,14.56999969482422,14.59000015258789,28515364.0,0.00819671330225158,-2.3333212232405187,-0.40476201288822655,27.392747791755298,35.673984031905505,0.8974657168455309,1.2237025749215285,1.1217008943182556,-0.13340037031910157,19.287513561010655,0.3500003814697248,-0.2426938149423119,-1.0849997997283936,-2.2334816320667414,0.06348203260995433,-1.6592407158975675,-0.5107588835592196,0.8471841353990186,16.814204850910233,-19.188093063813934,0.5742409161691744,3,0.5949993133544922,0.9200000762939489,1.2750000953674316,0.47500038146972834,-0.23999977111816406,1,0.006775028878369005,-1.4583265450470495,14.640000343322756,-1.1403508184872375,15.130000114440918,1.479999542236321,14.93000030517578,0.006775028878369005
1912,2004-03-17,15.020000457763672,15.079999923706055,14.899999618530273,14.899999618530273,21524559.0,0.017615191385504048,-1.9999841055392196,0.7058869728146844,35.620926236083704,33.34184567323961,0.5441970431896674,0.8904294009178066,0.8749537772039346,-0.373603416613971,18.02093248024162,0.31999969482421875,-0.29082202083425734,-0.7494995594024658,-1.9068734763350896,0.407874357530158,-1.3281865178687795,-0.1708126009361539,0.4004906660149885,52.3256329731552,12.482453728304705,0.578686958466312,3,0.33499908447265625,0.6599998474121129,0.9549994468688965,0.26999998092651545,-0.5900001525878924,2,-0.023302288335737997,-2.3333212232405187,14.760000228881836,-1.4583265450470495,14.640000343322756,-1.1403508184872375,15.130000114440918,-0.023302288335737997
1913,2004-03-18,14.6899995803833,15.050000190734865,14.619999885559082,15.010000228881836,23341435.0,-0.02197076347023663,1.1499984502814424,-2.666653421282683,33.850933608575986,31.29409355267284,0.733417881386,1.1128824766316114,1.198849803819737,-0.024884625402300742,16.644485931889513,0.430000305175783,-0.36013025480841954,-0.9750003814697266,-2.125606416828436,0.17560565388898475,-1.550303399149083,-0.3996973637903718,0.5774030861835602,17.910428640971336,-25.858432682503047,0.5753030176793553,3,0.6649999618530273,0.990000724792484,1.2625007629394567,0.6000008583068865,-0.28999996185302734,3,-0.002722938257019636,-1.9999841055392196,15.020000457763672,-2.3333212232405187,14.760000228881836,-1.4583265450470495,14.640000343322756,-0.002722938257019636
1914,2004-03-19,14.699999809265135,14.84000015258789,14.619999885559082,14.770000457763672,41666757.0,0.0006807507942470092,1.095240257764497,0.21875158324517385,27.30373427047317,29.7021892292856,0.5806852354580627,1.0246784650853957,1.1920840547975846,-0.01687679727503877,16.340660938614192,0.2200002670288086,-0.42790353988374363,-0.8820001125335715,-2.0606627749536113,0.29666254988646834,-1.4713314437435923,-0.29266878132355245,0.44187032238805024,20.634935051762866,-21.711371134350962,0.5893313312100198,3,0.6450004577636772,0.9800004959106499,1.2700002193450945,0.5900006294250524,-0.25,4,-0.0006802876878632125,1.1499984502814424,14.6899995803833,-1.9999841055392196,15.020000457763672,-2.3333212232405187,14.760000228881836,-0.0006802876878632125
1915,2004-03-22,14.399999618530273,14.59000015258789,14.279999732971193,14.579999923706055,27840982.0,-0.020408176505266162,2.099992370634555,2.571409108867661,23.584903396999607,28.185125418287097,0.6933664232258536,1.236877195705537,1.4883531939356196,0.2970150439873187,16.21802237030419,0.42000007629394176,-0.5475381108420834,-1.086000299453735,-2.322896072475231,0.15089547356776123,-1.704448185964484,-0.467552412942986,0.6500005722045916,14.99998211861064,-21.919978779834835,0.6184478865107486,3,0.5900001525878906,1.1350007057189977,1.570000410079956,0.8900008201599139,0.37000083923339844,0,0.022222267845531718,1.095240257764497,14.699999809265135,1.1499984502814424,14.6899995803833,-1.9999841055392196,15.020000457763672,0.022222267845531718
1916,2004-03-23,14.399999618530273,14.720000267028807,14.350000381469727,14.350000381469727,27368220.0,0.0,-13.800221255817432,-0.2777730682829653,24.350649953833525,28.068885838228468,0.5085604395792735,1.1708955993134413,1.482288571498632,0.314400827135465,16.981904656867624,0.36999988555908025,-0.6568759580696089,-1.006000280380249,-2.308166773359421,0.29616621259892106,-1.6570835268698332,-0.3549170338906631,0.49600048065185653,14.99998211861064,-18.754597794782825,0.6510832464895853,3,0.4550004005432129,1.1350007057189977,1.5600001811981201,0.8900008201599139,0.35000038146972656,1,0.028472278607481805,2.099992370634555,14.399999618530273,1.095240257764497,14.699999809265135,1.1499984502814424,14.6899995803833,0.028472278607481805
1917,2004-03-24,14.460000038146973,14.670000076293945,14.329999923706055,14.5,30178529.0,0.004166695917094954,-1.2666662428116844,-0.8000114442664226,23.355264705799343,28.03989062570595,0.3120685640247274,1.032294415511231,1.4100257355254584,0.2734292896220225,18.103768202769587,0.3400001525878906,-0.7488662674693352,-0.8624999046325676,-2.183231315651579,0.4582315063864435,-1.5228656101420732,-0.20213419912306207,0.31279998779296925,23.376649112463912,-4.39626406402898,0.6603657055095056,3,0.2999997138977051,1.0750002861022985,1.6449999809265137,0.8300004005432147,0.06000041961669922,2,0.004149406601549943,-13.800221255817432,14.399999618530273,2.099992370634555,14.399999618530273,1.095240257764497,14.699999809265135,0.004149406601549943
1918,2004-03-25,14.779999732971193,14.789999961853027,14.520000457763672,14.600000381469727,20505059.0,0.022129992668051823,1.6999976158119352,-4.499988079059721,31.402433439778576,28.277018186932956,-0.035141876972840436,0.6578112602651718,1.0838082555235165,-0.02644557591097474,19.308539261645834,0.3299999237060547,-0.8200330949462931,-0.486500215530393,-1.7990834500012003,0.826083018940416,-1.1427918327657967,0.16979140170501061,-0.5,89.28564738259199,62.15876293234865,0.6562916172354044,3,-0.03999996185302912,0.755000591278078,1.3575003147125226,0.5850005149841291,-0.38000011444091975,3,-0.02368061123943299,-1.2666662428116844,14.460000038146973,-13.800221255817432,14.399999618530273,2.099992370634555,14.399999618530273,-0.02368061123943299
1919,2004-03-26,14.699999809265135,14.899999618530273,14.609999656677244,14.899999618530273,14500617.0,-0.005412714827564891,1.9000023841880824,-1.1111140545609628,29.393945786797104,28.472837687788477,-0.025202279745263567,0.6921780245228017,1.1620130397343011,0.0738973028724157,20.679826260309355,0.2899999618530291,-0.8336427589679474,-0.5150001525878931,-1.8318305266766206,0.8018302215008326,-1.1734153396322569,0.14341503445647064,-0.4098000717163046,67.74196029330068,43.60587009073146,0.6584151870443632,3,-0.019999980926511896,0.7999997138977069,1.4775006771087664,0.6800007820129448,-0.3400001525878906,4,-0.020408176505266162,1.6999976158119352,14.779999732971193,-1.2666662428116844,14.460000038146973,-13.800221255817432,14.399999618530273,-0.020408176505266162
1920,2004-03-29,14.90999984741211,14.9399995803833,14.670000076293945,14.68000030517578,12020073.0,0.01428571706610593,-1.1599960327148438,-1.1499988079059662,35.01483713114463,29.31973650327618,-0.21554170585456944,0.4152586525214055,0.9429496865165969,-0.11241605850286618,22.07332606859062,0.26999950408935547,-0.7871693839861393,-0.24900007247924805,-1.5141424115887432,1.016142266630247,-0.8815712420339956,0.3835710970754995,-0.5954081146240213,95.08200822036456,68.01543581034957,0.6325711695547478,3,-0.23000001907348633,0.5250000953674316,1.267500638961792,0.47000074386597035,-0.619999885559082,0,-0.030851780204868007,1.9000023841880824,14.699999809265135,1.6999976158119352,14.779999732971193,-1.2666662428116844,14.460000038146973,-0.030851780204868007
1921,2004-03-30,14.670000076293945,14.899999618530273,14.56999969482422,14.890000343322756,15193301.0,-0.016096564290697835,1.7500129144033199,-0.9565248038744136,36.53251157916929,29.42102376361902,0.011565175490918733,0.5736183139310995,1.167364298079013,0.14979593919080791,23.22745013730156,0.34000015258788885,-0.7771175495784046,-0.418499851226807,-1.6232495975062804,0.7862498950526664,-1.0208747243665446,0.1838750219129306,-0.3178838726501443,55.737761303001264,24.781965563480725,0.602374873139737,3,-0.005000114440916192,0.6500000953674316,1.5375003814697301,0.7100005149841344,-0.31999969482421875,1,0.006816658551442201,-1.1599960327148438,14.90999984741211,1.9000023841880824,14.699999809265135,1.6999976158119352,14.779999732971193,0.006816658551442201
1922,2004-03-31,14.619999885559082,14.859999656677244,14.579999923706055,14.739999771118164,13359478.0,-0.0034083292757211003,-1.7999999999999823,0.5454533632150879,44.19475093572563,30.570336799968985,-0.0012758610411189863,0.5444192985455576,1.1992650882410913,0.21843033375991538,24.443944504790753,0.27999973297118963,-0.7211323344526708,-0.4005000591278076,-1.5454197337163222,0.7444196154607088,-0.9729598964220649,0.1719597781664497,-0.23261067931091084,23.809437308271324,-9.510949297625931,0.5724598372942582,3,-0.010000228881835938,0.6100001335144043,1.5975005626678502,0.7600007057189977,-0.819999694824217,2,0.008891936761868724,1.7500129144033199,14.670000076293945,-1.1599960327148438,14.90999984741211,1.9000023841880824,14.699999809265135,0.008891936761868724
1923,2004-04-01,14.640000343322756,14.739999771118164,14.40999984741211,14.68000030517578,20252943.0,0.0013680203775807698,3.125027567338813,0.3333333333333037,40.160653798838474,31.998883414231795,-0.03253608725813706,0.4332175706283454,1.1565111465177722,0.2180082449741736,25.799458307362542,0.3299999237060547,-0.6711636310462978,-0.30849962234496964,-1.349253887542865,0.7322546428529257,-0.8288767549439164,0.21187751025397716,0.2999992370605451,43.396341847430364,9.634529903974737,0.5203771325989475,4,-0.03000068664550959,0.5899996757507306,1.5775001049041766,0.740000247955324,-0.9500007629394549,3,-0.008196713302251801,-1.7999999999999823,14.619999885559082,1.7500129144033199,14.670000076293945,-1.1599960327148438,14.90999984741211,-0.008196713302251801
1924,2004-04-02,14.920000076293945,14.9399995803833,14.609999656677244,14.6899995803833,22724513.0,0.019125664371920426,1.4444483690373302,-5.750017881410996,56.14034060370047,35.61615421497633,-0.3107227646500128,0.07184176323810831,0.8468710716642107,-0.043619922319855675,27.45339487724381,0.32999992370605646,-0.6643943942208939,0.025500106811524148,-0.8900836612080827,0.941083874831131,-0.4322917771982784,0.4832919908213267,-0.5100002288818359,96.22650676119443,56.031051444574416,0.45779188400980325,4,-0.2850003242492676,0.30499982833862305,1.3000001907348633,0.49000024795532227,-1.630000114440918,4,-0.03485257741988146,3.125027567338813,14.640000343322756,-1.7999999999999823,14.619999885559082,1.7500129144033199,14.670000076293945,-0.03485257741988146
1925,2004-04-05,14.869999885559082,14.949999809265135,14.729999542236328,14.9399995803833,17678297.0,-0.0033512192010177744,3.888886534141636,-0.30434584302554596,52.48867782450251,38.74260175616178,-0.20902282917571746,0.02963867007281884,0.8653940211119302,0.02816035894067781,29.150839607906253,0.22000026702880682,-0.6241303266377418,0.034999895095825906,-0.6981692890899254,0.7681690792815772,-0.33158469699704973,0.40158448718870154,-0.46000003814697266,85.1851982671386,40.295866346020446,0.36658459209287586,4,-0.23000001907348633,0.35500001907348633,1.3700003623962402,0.5400004386901855,-1.2899999618530273,0,-0.0342972584268223,1.4444483690373302,14.920000076293945,3.125027567338813,14.640000343322756,-1.7999999999999823,14.619999885559082,-0.0342972584268223
1926,2004-04-06,14.890000343322756,14.920000076293945,14.699999809265135,14.90999984741211,20884496.0,0.001345020707303135,10.000023841880736,0.28570844686645963,46.700508351418485,41.336517716786126,-0.17009437974252073,-0.07534631934966995,0.8093088339128816,0.029798398971609075,31.30753548943175,0.22000026702881037,-0.564009694735585,0.1065003395080577,-0.4218647416331329,0.6348654206492483,-0.15768220106253672,0.37068288007865213,-0.458400497436525,88.88898700353805,43.0838598348753,0.26418254057059504,4,-0.21000051498413264,0.3349995613098127,1.3499999046325666,0.5250000953674316,-1.5100002288818377,1,-0.0402955250258803,3.888886534141636,14.869999885559082,1.4444483690373302,14.920000076293945,3.125027567338813,14.640000343322756,-0.0402955250258803
1927,2004-04-07,14.630000114440918,14.979999542236328,14.630000114440918,14.850000381469727,17344497.0,-0.0174613984477463,-2.1818091179823744,11.000286109390133,48.421067953757884,43.227477107228275,0.13025391256984875,0.1190892300225812,1.0397752439455115,0.3119012961819241,32.605158088266386,0.34999942779541016,-0.46181605866187425,-0.10799989700317347,-0.5016122961221132,0.2856125021157663,-0.30480609656264335,0.0888063025562964,-0.17766427001953033,38.59655873967689,-10.293523308802207,0.1968061995594702,4,0.06499958038330078,0.5799994468688965,1.6100001335144043,0.7850003242492694,-1.380000114440918,2,-0.01913873757901141,10.000023841880736,14.890000343322756,3.888886534141636,14.869999885559082,1.4444483690373302,14.920000076293945,-0.01913873757901141
1928,2004-04-08,14.630000114440918,14.859999656677244,14.600000381469727,14.699999809265135,12915920.0,0.0,-3.00001467200725,0.3181800448226304,48.14815749239337,45.31127840785008,0.11928271108207333,0.10062045441211964,1.0115667597788978,0.3347073805901353,32.45738458180175,0.25999927520751775,-0.35990331145432997,-0.09299988746642995,-0.4785878275359323,0.2925880526030724,-0.28579385750118114,0.09979408256832123,-0.1460044481506344,7.8946840068463935,-42.728364695362814,0.1927939700347516,4,0.06499958038330078,0.5799994468688965,1.5724997520446777,0.8000001907348651,-1.4800004959106445,3,-0.05673273528458689,-2.1818091179823744,14.630000114440918,10.000023841880736,14.890000343322756,3.888886534141636,14.869999885559082,-0.05673273528458689
1929,2004-04-09,14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0.0,0.0,1.0,-0.0,57.23271496493895,47.779931500493895,0.1210374171520261,0.06455062588814187,0.9879347402326992,0.35822400706959456,31.991954076326344,0.0,-0.2540800876796414,-0.06799988746643137,-0.4041454293221438,0.26814565438928106,-0.23607265839428848,0.10007288346142573,-0.11624421559387166,7.8946840068463935,-45.28323692022124,0.1680727709278564,4,0.06499958038330078,0.5799994468688965,1.5399999618530273,0.9250001907348651,-1.4899997711181623,4,-0.06425157393743053,-3.00001467200725,14.630000114440918,-2.1818091179823744,14.630000114440918,10.000023841880736,14.890000343322756,-0.06425157393743053
1930,2004-04-12,14.630000114440918,14.630000114440918,14.630000114440918,14.630000114440918,0.0,0.0,1.0,0.0,57.23271496493895,50.07995409891275,0.0862083064102297,0.06720885326238601,0.9612364484084246,0.378147266946975,31.467364306961542,0.0,-0.19308216746439477,-0.06749987602233887,-0.4040381961335697,0.269038444088892,-0.2357690360779543,0.10076928403327656,-0.08826959699051429,7.8946840068463935,-48.042394171846226,0.16826916005561507,4,0.06499958038330078,0.5799994468688965,1.4825000762939453,0.9250001907348651,-1.4099998474121112,0,-0.09159262762173248,1.0,14.630000114440918,-3.00001467200725,14.630000114440918,-2.1818091179823744,14.630000114440918,-0.09159262762173248
1931,2004-04-13,14.859999656677244,14.9399995803833,14.710000038146973,14.729999542236328,13094742.0,0.015721089571919977,-1.7058909327543939,100.0,61.36362404862861,51.98760666701308,-0.12740331149088213,-0.1632866510078994,0.7082726396411392,0.16897200023525194,30.36088358235398,0.3099994659423828,-0.10896312637493466,0.15749969482421733,-0.18585084317323286,0.5008502328216675,-0.014175574174508654,0.3291749638229433,-0.2919729977396859,68.42101300513433,8.019699289173616,0.1716752689987253,4,-0.16499996185302557,0.34000062942505416,1.2075004577636737,0.6950006484985387,-1.3299999237060511,1,-0.08613726531252175,1.0,14.630000114440918,1.0,14.630000114440918,-3.00001467200725,14.630000114440918,-0.08613726531252175
1932,2004-04-14,14.670000076293945,14.770000457763672,14.5,14.720000267028807,21448082.0,-0.012785974749193518,2.5999923706345727,-0.38461651322304113,46.62577763943971,52.705953760413216,0.07871208647527794,-0.0008987404329765525,0.8781071481311358,0.3801798006898487,30.023030095265803,0.3599996566772443,-0.06463911144150458,-0.014999866485595703,-0.3241924401134355,0.2941927071422441,-0.1695961532995156,0.1395964203283242,0.3099994659423828,38.63641782245602,-17.36306604700696,0.15459628681391946,4,0.06999969482421875,0.31999969482421875,1.3975000381469727,0.9150004386901891,-1.1900005340576172,2,-0.08793455726954014,-1.7058909327543939,14.859999656677244,1.0,14.630000114440918,1.0,14.630000114440918,-0.08793455726954014
1933,2004-04-15,14.649999618530273,14.779999732971193,14.59000015258789,14.630000114440918,10494512.0,-0.001363357713678015,-2.800013351516863,-0.39998855595187294,48.4076378954786,51.84676457061078,0.11206492932242718,0.016813402404810773,0.8850314605205156,0.4190924054327141,29.135166226346566,0.18999958038330256,-0.010078806087619796,-0.033000326156615856,-0.3425739726993413,0.2765733203861096,-0.18778714942797947,0.12178649711474776,0.32039993286132784,34.09085490481671,-19.57961984722487,0.15478682327136287,4,0.09000015258789062,0.2050004005432129,1.3450007438659668,1.02000093460083,-1.329999923706053,3,-0.09556311638120885,2.5999923706345727,14.670000076293945,-1.7058909327543939,14.859999656677244,1.0,14.630000114440918,-0.09556311638120885
1934,2004-04-16,14.6899995803833,14.710000038146973,14.510000228881836,14.550000190734865,17018238.0,0.002730372893828159,1.2222163353537066,7.000143054694489,42.142850817468855,50.69722823649593,0.04024005532804509,-0.025269758591054625,0.8302162965044992,0.3963534570758931,28.28318059950581,0.19999980926513672,0.016616829188556892,0.007499647140502219,-0.3019906815190989,0.31698997580010335,-0.14724551718929924,0.16224481147030367,0.27099197998046876,43.1817639957258,-5.033540422695609,0.15474516432980073,4,0.05000019073486328,0.07000017166137695,0.9550008773803711,1.0000009536743182,-1.2699995040893555,4,-0.10483322027520747,-2.800013351516863,14.649999618530273,2.5999923706345727,14.670000076293945,-1.7058909327543939,14.859999656677244,-0.10483322027520747
1935,2004-04-19,14.720000267028807,14.770000457763672,14.59000015258789,14.609999656677244,11589271.0,0.0020422523827412498,-1.4000101725519687,0.7857220708446966,52.100845723737656,51.29726572230918,-0.014835830238352443,-0.03169248587790641,0.7767393074669986,0.3814087323148616,26.725867995345176,0.18000030517578125,0.05566343873954338,0.021500301361081497,-0.2581442392727791,0.30114484199494207,-0.11832196895584879,0.16132257167801178,0.2317714621276874,50.00010837218436,2.6233086035557704,0.13982227031693015,4,0.019999504089357245,0.019999504089357245,0.8350000381469744,0.9700002670288121,-1.5399999618530273,0,-0.10733694939157568,1.2222163353537066,14.6899995803833,-2.800013351516863,14.649999618530273,2.5999923706345727,14.670000076293945,-0.10733694939157568
1936,2004-04-20,14.8100004196167,14.920000076293945,14.779999732971193,14.789999961853027,14400801.0,0.006114140689894132,-5.999856952127178,0.1818213344430573,57.72358984299283,52.3308792655575,-0.13117144283817161,-0.09423285737394416,0.6596336981918931,0.3092164703680744,25.35118285005368,0.1999998092651385,0.028293096255252337,0.09100041389465297,-0.1545408526124259,0.3365416804017318,-0.031770219358886465,0.2137710471481924,0.1327358749566656,73.80961031057987,22.482932249983804,0.122770633253539,4,-0.09000062942504883,-0.13000059127807617,0.7274994850158691,0.8850002288818377,-1.5100002288818342,1,-0.10735989922605571,-1.4000101725519687,14.720000267028807,1.2222163353537066,14.6899995803833,-2.800013351516863,14.649999618530273,-0.10735989922605571
1937,2004-04-21,14.520000457763672,14.699999809265135,14.489999771118164,14.68000030517578,17499999.0,-0.01958136081271855,1.1000123978370737,-7.999809269502105,46.00000635782467,52.09219580616097,0.1582229951359384,0.21132753484746658,0.9182771360751119,0.6144010809166112,24.179217949133125,0.32000064849853516,0.0058990792583824,-0.20199956893920934,-0.4353819178708562,0.03138277999243755,-0.31869074340503367,-0.08530839447338501,0.41388111091822566,6.9768989194655875,-43.479431269945586,0.11669117446582347,4,0.19499921798706055,0.15999937057495117,0.9974994659423846,1.1999998092651403,-0.8400001525878924,2,-0.06818186594912512,-5.999856952127178,14.8100004196167,-1.4000101725519687,14.720000267028807,1.2222163353537066,14.6899995803833,-0.06818186594912512
1938,2004-04-22,14.43000030517578,14.649999618530273,14.260000228881836,14.649999618530273,22313731.0,-0.0061983574208339665,2.5454600625959096,1.3749970197649455,31.297738265450192,49.21053172844,0.24235601853563438,0.28855661955583045,0.9774850960980324,0.7209730741334983,23.61180931891661,0.3899993896484375,-0.00782395366950972,-0.2744997501373305,-0.5398672868176515,-0.009132213457009541,-0.4071835184774901,-0.14181598179717092,0.48999977111816584,25.75759327225936,-18.128001268786402,0.13268376834016005,4,0.16999959945678889,0.22499990463257014,1.087499618530277,1.2899999618530327,-0.6900005340576154,3,-0.06583511731449532,1.1000123978370737,14.520000457763672,-5.999856952127178,14.8100004196167,-1.4000101725519687,14.720000267028807,-0.06583511731449532
1939,2004-04-23,14.399999618530273,14.630000114440918,14.399999618530273,14.5600004196167,15967718.0,-0.0020790496196140262,-1.874991804402377,0.7272786384956116,31.78296178285089,46.38278137487467,0.26406989153235827,0.31086803328497226,0.9866710401093961,0.7672200544216548,23.423013234340207,0.23000049591064453,-0.008634666812707081,-0.28950042724609304,-0.5878096709945435,0.00880881650235743,-0.4386550491203174,-0.1403458053718687,0.48040046691894567,21.212033638701847,-16.728620470513825,0.14915462187422496,4,0.20000028610229492,0.2200002670288086,1.117500305175783,1.3200006484985387,-0.6399993896484375,4,-0.07499999668863067,2.5454600625959096,14.43000030517578,1.1000123978370737,14.520000457763672,-5.999856952127178,14.8100004196167,-0.07499999668863067
1940,2004-04-26,14.449999809265135,14.640000343322756,14.43000030517578,14.449999809265135,11546302.0,0.003472235559681458,-9.500262266940238,-0.0,33.33333333333316,43.26830462873072,0.2076926150297016,0.23677857746927522,0.910205122786385,0.7350395371189418,23.35684553516157,0.24000072479248225,-0.007999515990416484,-0.2165002346038829,-0.5141595673689832,0.08115909816121736,-0.36532990098643303,-0.06767056822133277,0.39317628479004085,28.787821865155934,-2.5963373870681927,0.14882966638255007,4,0.14000034332275568,0.1700000762939471,1.0625004768371635,1.2700004577636772,-0.9700002670288068,0,-0.07128025927798065,-1.874991804402377,14.399999618530273,2.5454600625959096,14.43000030517578,1.1000123978370737,14.520000457763672,-0.07128025927798065
1941,2004-04-27,14.770000457763672,14.850000381469727,14.40999984741211,14.43000030517578,23385547.0,0.022145373890825715,-1.3157857752346533,100.0,55.07246877585024,44.20682586610967,-0.14127338072524864,-0.07941796690893632,0.5482134947207307,0.4286730655731805,22.74664298038121,0.4400005340576172,-0.018364855104714195,0.09850039482116735,-0.20274446237885613,0.3997452520211908,-0.0521220337788435,0.2491228234211782,-0.5100002288818359,86.44069440403453,53.65683950625964,0.15062242860001163,4,-0.18000030517578125,-0.15000057220458984,0.4924995899200457,0.8049998283386266,-1.140000343322754,1,-0.10765065019020548,-9.500262266940238,14.449999809265135,-1.874991804402377,14.399999618530273,2.5454600625959096,14.43000030517578,-0.10765065019020548
1942,2004-04-28,14.75,15.020000457763672,14.75,14.81999969482422,29425246.0,-0.00135412709165883,-6.71433242506812,-0.20588136296828607,54.285702608090276,44.859944167510974,-0.12150957099207282,-0.05183655011413002,0.5225457715874136,0.462170155546346,21.872715460735236,0.2700004577636719,-0.02922130280756363,0.07199993133544957,-0.2301747042331037,0.37417456690400286,-0.07908738644882796,0.2230872491197271,-0.47819976806640696,64.47363467759544,27.36244848897566,0.15108731778427695,4,-0.1099996566772461,-0.1099996566772461,0.44500017166137873,0.8250002861022985,-0.9799995422363281,2,-0.09830507181458537,-1.3157857752346533,14.770000457763672,-9.500262266940238,14.449999809265135,-1.874991804402377,14.399999618530273,-0.09830507181458537
1943,2004-04-29,14.520000457763672,14.770000457763672,14.369999885559082,14.6899995803833,22927544.0,-0.015593189304157873,1.4242394467547705,2.4285694822887667,46.625781587789696,45.35804758643551,0.09846498341200771,0.17782935520212817,0.6952034589158593,0.7027095182452179,20.948400393073722,0.40000057220458984,-0.07519600527619019,-0.15199961662292516,-0.46201492137306666,0.15801568812721634,-0.3070072689979959,0.003008035752145588,-0.21827221679687625,23.076990793382972,-16.997483108960015,0.15500765237507103,4,0.11999988555908203,0.11999988555908203,0.6274995803833026,1.0549998283386266,-0.5,3,-0.057851248354386486,-6.71433242506812,14.75,-1.3157857752346533,14.770000457763672,-9.500262266940238,14.449999809265135,-0.057851248354386486
1944,2004-04-30,14.399999618530273,14.65999984741211,14.31999969482422,14.479999542236328,19848980.0,-0.00826452034781,-1.833337306980135,0.47059021525101397,43.42856800313457,44.39446117303517,0.1933344615000614,0.2707574879959651,0.7688256874960153,0.8340964270755862,20.815332586847152,0.34000015258788885,-0.08063205168196674,-0.24600043296814,-0.5556624887774309,0.06366162284115084,-0.40083146087278543,-0.09116940506349458,0.6200008392333984,11.428548073307278,-31.36496991021791,0.15483102790464517,4,0.24000072479248047,0.24000072479248047,0.7375004291534442,1.175000667572025,-0.17999935150146662,4,-0.0458333239511205,1.4242394467547705,14.520000457763672,-6.71433242506812,14.75,-1.3157857752346533,14.770000457763672,-0.0458333239511205
1945,2004-05-03,14.359999656677244,14.369999885559082,14.199999809265135,14.300000190734865,13261769.0,-0.0027777752022685176,3.2500059604702063,-0.7499940395297937,33.97439267579665,41.755661487791144,0.19768695218823318,0.285213517014105,0.7623155555198959,0.8855251294679594,20.81736993501583,0.1999998092651385,-0.09043547498547966,-0.26050038337707626,-0.5764269522416097,0.05542618548745715,-0.41846366780934297,-0.10253709894480956,0.6460007858276384,19.51216108244271,-19.211833818905774,0.15796328443226637,5,0.25000047683716,0.25000047683716,0.7300000190734881,1.2150006294250542,-0.09999942779540838,0,-0.04178269095684939,-1.833337306980135,14.399999618530273,1.4242394467547705,14.520000457763672,-6.71433242506812,14.75,-0.04178269095684939
1946,2004-05-04,14.289999961853027,14.40999984741211,14.170000076293945,14.329999923706055,14640166.0,-0.004874630675333447,1.4,-0.6666719649045122,36.805582690322154,40.73405885806865,0.20804575130215675,0.32460036403072223,0.7943489414774234,0.9684189277297719,20.685685467563037,0.23999977111816406,-0.09589000894290223,-0.300500059127808,-0.6225642732823484,0.02156415502673248,-0.4615321662050782,-0.13946795205053775,0.6837604553222647,14.117627259365639,-23.600524271080324,0.16103210707727061,5,0.30500030517578125,0.30500030517578125,0.7674999237060547,1.2850003242492711,0.0,1,-0.05668302461714381,3.2500059604702063,14.359999656677244,-1.833337306980135,14.399999618530273,1.4242394467547705,14.520000457763672,-0.05668302461714381
1947,2004-05-05,14.350000381469727,14.460000038146973,14.18000030517578,14.210000038146973,15105380.0,0.004198769753454901,-1.799999999999968,-3.5000119209403238,39.86491362823282,41.68596723171117,0.13566106943147993,0.2556550859373541,0.6921057373808797,0.9217924145484453,20.29385330855576,0.2799997329711932,-0.1210188061514117,-0.22649965286254847,-0.5652451022034768,0.11224579647837984,-0.3958723775330135,-0.057126928192083426,0.5755344152526849,30.00003178912367,-7.839167066999234,0.16937272467046444,5,0.24499988555908203,0.24499988555908203,0.6424996852874756,1.224999904632572,0.08999919891357422,2,-0.05017423330235937,1.4,14.289999961853027,3.2500059604702063,14.359999656677244,-1.833337306980135,14.399999618530273,-0.05017423330235937
1948,2004-05-06,13.800000190734865,14.31999969482422,13.760000228881836,14.270000457763672,32998353.0,-0.03832753840516134,-1.0363609881449718,-3.357136531767482,27.63824658427066,41.22544332075781,0.655869448228442,0.7802914736262334,1.2000158457552512,1.4841797931416103,20.152215608696768,0.5900001525878906,-0.17920996000280454,-0.7349998474121069,-1.2185612041571758,-0.25143849066703794,-0.9767805257846423,-0.4932191690395715,1.080202522761839,4.444442089692245,-31.367371793927163,0.2417806783725346,5,0.5900001525878888,0.5900001525878888,1.1199996471405012,1.7750000953674334,0.5500001907348615,3,-0.0021738936635185002,-1.799999999999968,14.350000381469727,1.4,14.289999961853027,3.2500059604702063,14.359999656677244,-0.0021738936635185002
1949,2004-05-07,13.6899995803833,13.9399995803833,13.479999542236328,13.890000343322756,32483596.0,-0.007971058610956927,2.06667471993693,0.42553329640384363,25.12079854194046,40.312939455047506,0.7314890769970344,0.8603704622589774,1.271260799769987,1.6052553398646445,20.19058059088627,0.46000003814697266,-0.2038821242616855,-0.7980004310607907,-1.4086981754353953,-0.187302686686186,-1.103349303248093,-0.4926515588734883,1.1005869343442143,21.428564477595963,-12.068506568999418,0.30534887218730244,5,0.5600004196166992,0.5600004196166992,1.2300002574920654,1.8850007057189977,0.5200004577636719,4,0.024105251095349667,-1.0363609881449718,13.800000190734865,-1.799999999999968,14.350000381469727,1.4,14.289999961853027,0.024105251095349667
1950,2004-05-10,13.289999961853027,13.489999771118164,13.279999732971193,13.359999656677244,29092603.0,-0.029218380627523244,-3.6666596024245925,0.3499971389879527,18.0672571960247,36.20124927951133,1.0612391486193946,1.2172419792132558,1.617386260546958,2.0149147119213,20.34982687260147,0.4099998474121076,-0.21182535991755458,-1.13100004196167,-1.9384366368714545,-0.32356344705188533,-1.5347183394165622,-0.7272817445067776,1.3695278556253694,0.847476804706798,-26.41225346480684,0.4037182974548926,5,0.8600001335144043,0.8600001335144043,1.6399998664855957,2.285000324249271,0.9899997711181658,0,0.06997744980024123,2.06667471993693,13.6899995803833,-1.0363609881449718,13.800000190734865,-1.799999999999968,14.350000381469727,0.06997744980024123
1951,2004-05-11,13.579999923706055,13.579999923706055,13.399999618530273,13.43000030517578,17856825.0,0.02182091517572826,1.4000101725519118,-2.142861035422423,30.252114309344307,33.53085057965067,0.6533976154157539,0.8710921940780612,1.2741593259481405,1.7318881095725125,21.773110013876213,0.28999996185302734,-0.2145478264171512,-0.7770000934600834,-1.6389954877580628,0.08499530083789608,-1.2079977906090722,-0.34600239631109453,0.913984523631477,25.42373840235336,-4.2198066782088155,0.43099769714898944,5,0.44500017166137695,0.570000171661377,1.3524999618530273,1.9950003623962438,0.7600002288818359,1,0.05007366045626638,-3.6666596024245925,13.289999961853027,2.06667471993693,13.6899995803833,-1.0363609881449718,13.800000190734865,0.05007366045626638
1952,2004-05-12,13.380000114440918,13.600000381469727,13.25,13.600000381469727,21275493.0,-0.014727526538200086,2.181817787738364,-1.4666721767989348,28.915681108497793,31.563061637507122,0.7136768223628565,1.0218858433915337,1.42073452674369,1.937769084130803,22.720447767244263,0.35000038146972656,-0.2308399441118425,-0.9124999046325684,-1.864260164344092,0.0392603550789552,-1.3883800344883301,-0.4366197747768066,0.9683061671726527,12.149546870877789,-17.24258066825271,0.475880129855762,5,0.5749998092651367,0.755000114440918,1.5724997520446777,2.1950001716613805,0.869999885559082,2,0.0680119461605948,1.4000101725519118,13.579999923706055,-3.6666596024245925,13.289999961853027,2.06667471993693,13.6899995803833,0.0680119461605948
1953,2004-05-13,13.25,13.380000114440918,13.079999923706055,13.239999771118164,35977225.0,-0.009716002490957387,1.222219867474816,-0.04545553065408974,27.79925282070127,29.8264710616812,0.7203329494397703,1.097914385835896,1.4914741159250156,2.0729541262929647,23.858081899218742,0.3000001907348633,-0.3169551286431709,-0.972500038146972,-2.0151461093373726,0.0701460330434287,-1.4938230737421723,-0.4511770025517716,0.9445434021876711,19.767458623270773,-10.219067135589228,0.5213230355952001,5,0.5199999809265137,0.8000001907348633,1.7024996280670166,2.3250002861022985,1.1800003051757795,3,0.08981128908553204,2.181817787738364,13.380000114440918,1.4000101725519118,13.579999923706055,-3.6666596024245925,13.289999961853027,0.08981128908553204
1954,2004-05-14,13.149999618530273,13.43000030517578,13.109999656677244,13.31999969482422,26261003.0,-0.00754719860148878,-1.5600051879882448,-16.999618539004565,25.3788052566195,28.87140579288374,0.6977499164919756,1.1348085256521365,1.5324091665373363,2.1776105765544074,24.742282885194168,0.32000064849853516,-0.41300052228060125,-0.9955004215240475,-2.117237587039021,0.12623674399092621,-1.5563690042815352,-0.43463183876655975,0.8662168271003399,13.461467923559404,-15.987789127386868,0.5608685827574871,5,0.6200003623962402,0.9000005722045898,1.8025000095367432,2.3850007057189977,1.2000007629394531,4,0.09125481351714093,1.222219867474816,13.25,2.181817787738364,13.380000114440918,1.4000101725519118,13.579999923706055,0.09125481351714093
1955,2004-05-17,13.140000343322756,13.229999542236328,12.699999809265135,12.960000038146973,33920165.0,-0.0007604011785238285,1.9444535691389977,-1.0588248493756234,15.021469943102929,26.450948820970492,0.5771908317453107,1.0755109972830699,1.480074861216055,2.1887422676034785,26.159485963112417,0.5299997329711932,-0.4877056351913751,-0.9264997005462625,-2.0992658338936927,0.24626643280116767,-1.5128827672199776,-0.3401166338725474,0.726421458799928,48.88891714588801,25.547863584740277,0.5863830666737152,5,0.439999580383299,0.7199997901916486,1.812499284744261,2.3949999809265154,0.8399991989135724,0,0.08143072046173505,-1.5600051879882448,13.149999618530273,1.222219867474816,13.25,2.181817787738364,13.380000114440918,0.08143072046173505
1956,2004-05-18,13.220000267028807,13.359999656677244,13.170000076293945,13.220000267028807,21684221.0,0.006088274095571444,-2.799977111903817,0.0,17.991641983530457,24.02058530489245,0.36816645466640985,0.9173159206843629,1.341899068962464,2.1095530914202723,28.106746605741982,0.21999931335448863,-0.552581516947793,-0.7669997692108179,-1.943114779335625,0.4091152409139891,-1.3550572742732214,-0.1789422641484144,0.43646557637951844,57.77779190627707,38.00225673307715,0.588057505062404,5,0.2899994850158709,0.6399998664855975,1.7324993610382098,2.3150000572204643,0.8000001907348651,1,0.0801815010992144,1.9444535691389977,13.140000343322756,-1.5600051879882448,13.149999618530273,1.222219867474816,13.25,0.0801815010992144
1957,2004-05-19,13.529999732971193,13.529999732971193,13.289999961853027,13.31999969482422,23465937.0,0.02344927834196331,1.2857116906826205,100.0,29.95950166468276,24.27850253604935,-0.07865366917212846,0.5579517142711499,0.9883769086733416,1.8021752356411103,29.036189900998522,0.30999946594238637,-0.5976969891986759,-0.4075002670288068,-1.5724421641145767,0.7574416300569631,-0.9899712155716909,0.17497068151407724,-0.8299999237060582,100.0,77.31083575225281,0.5824709485428847,5,-0.21000003814697443,0.3300004005432111,1.4175002574920654,2.005000591278078,0.6900005340576136,2,0.05986699450132371,-2.799977111903817,13.220000267028807,1.9444535691389977,13.140000343322756,-1.5600051879882448,13.149999618530273,0.05986699450132371
1958,2004-05-20,13.479999542236328,13.520000457763672,13.329999923706055,13.390000343322756,12245274.0,-0.0036955056704857103,1.2352868578865583,0.42856753602389697,30.83332869741578,24.913228108879938,-0.08808190737238064,0.5619421005231384,1.0130411756035471,1.8545329029734532,29.417576967681757,0.1999998092651385,-0.6531893119106886,-0.41000041961669886,-1.5678387646472043,0.7478379254138066,-0.9889195921319516,0.16891875289855385,-0.7633997344970727,93.97588008061403,66.97638309473307,0.5789191725152524,5,-0.3299994468688965,0.38000059127807617,1.385000228881836,2.055000782012943,0.8700008392333984,3,0.05712169761957786,1.2857116906826205,13.529999732971193,-2.799977111903817,13.220000267028807,1.9444535691389977,13.140000343322756,0.05712169761957786
1959,2004-05-21,13.31999969482422,13.600000381469727,13.31999969482422,13.529999732971193,19715363.0,-0.01186942528527446,-1.6666727217405746,-2.333354526284604,29.365076061218375,26.168541316123687,0.01554917526492261,0.6713004311275448,1.1388759370697041,2.0087985553642405,29.709355278683162,0.28000068664550604,-0.7303108967553911,-0.5160002708435041,-1.6744276459063396,0.6424271042193315,-1.0952139583749219,0.06321341668791369,-0.5871318885803269,68.88883237489152,39.25095614379193,0.5792136875314173,5,-0.16999959945678889,0.5400004386901838,1.4775002002716047,2.2150006294250506,1.27000045776367,4,0.08333338106478139,1.2352868578865583,13.479999542236328,1.2857116906826205,13.529999732971193,-2.799977111903817,13.220000267028807,0.08333338106478139
1960,2004-05-24,13.420000076293945,13.579999923706055,13.31999969482422,13.369999885559082,13381794.0,0.007507536318381636,-2.4666564941794884,-0.2380961031057988,32.941179990493154,26.46732639180689,-0.07160103801666295,0.516668421605722,1.0209646467221116,1.900872845031607,30.062321603208463,0.26000022888183416,-0.7334209046984466,-0.36449990272521937,-1.4993355317390815,0.7703357262886428,-0.9319177172321496,0.2029179117817108,-0.6524469670410191,58.13949362147584,25.44213592179939,0.5674178145069311,5,-0.26999998092651367,0.440000057220459,1.3299996852874756,2.115000247955326,1.1599998474121094,0,0.06929957525250696,-1.6666727217405746,13.31999969482422,1.2352868578865583,13.479999542236328,1.2857116906826205,13.529999732971193,0.06929957525250696
1961,2004-05-25,13.18000030517578,13.350000381469727,13.119999885559082,13.34000015258789,21240769.0,-0.01788373843172464,1.5555567329292588,-3.1999847412691804,28.571423580981246,26.429075555416166,0.11811263069515121,0.665565673765725,1.2360268596697015,2.1281181389812733,31.487469263554544,0.3000001907348633,-0.7280651633070807,-0.5249996662139917,-1.5897556487343802,0.5397563163063968,-1.057377657474186,0.007378325046202505,-0.379149305034181,12.500074505728623,-19.69005349109109,0.5323779912601946,5,-0.030000209808347833,0.6799998283386248,1.5599994659423846,2.3550000190734917,1.2599992752075213,1,0.06069796802253413,-2.4666564941794884,13.420000076293945,-1.6666727217405746,13.31999969482422,1.2352868578865583,13.479999542236328,0.06069796802253413
1962,2004-05-26,13.300000190734865,13.449999809265135,13.279999732971193,13.43000030517578,12734263.0,0.00910469520338042,1.000011219755746,0.8125014901175093,39.13043117703354,27.688095372786414,-0.01612427623756929,0.45467715671012776,1.0835877998021015,1.998806175405635,33.5059424246481,0.26999950408935547,-0.6592973918872431,-0.3324997901916493,-1.2896859048751264,0.6246863244918277,-0.8110928475333878,0.1460932671500892,-0.46718321534014073,37.500024835243366,1.7258875291639413,0.4785930573417381,5,-0.15000009536743342,0.5599999427795392,1.3999996185302717,2.235000133514406,1.1300001144409144,2,0.05413535764686506,1.5555567329292588,13.18000030517578,-2.4666564941794884,13.420000076293945,-1.6666727217405746,13.31999969482422,0.05413535764686506
1963,2004-05-27,13.68000030517578,13.760000228881836,13.359999656677244,13.369999885559082,25574501.0,0.02857143676626661,-1.4242394467547552,-2.384616513223101,49.80546147654829,30.402168286111838,-0.367344557820811,0.008980098469701048,0.6855338623281391,1.6037852278010565,34.15363551436379,0.4600000381469709,-0.6375299935512935,0.08950033187866069,-0.7727237381291445,0.9517244018864659,-0.3416117031252419,0.5206123668825633,-0.8164959935380551,87.50001862644122,47.84948005400348,0.4311120350039023,5,-0.45000028610229315,0.17999982833862482,1.0174994468688983,1.8550000190734917,0.5699996948242205,3,0.03947368054141931,1.000011219755746,13.300000190734865,1.5555567329292588,13.18000030517578,-2.4666564941794884,13.420000076293945,0.03947368054141931
1964,2004-05-28,13.739999771118164,13.859999656677244,13.710000038146973,13.800000190734865,17761456.0,0.004385925775139299,-1.4999960263531957,-0.19354947871002565,60.08968820817312,35.409748093341854,-0.3742026272330019,-0.10856638226201376,0.6074831550779081,1.533591800717847,34.591674222166944,0.17999935150146484,-0.5913425246200816,0.18249979019165075,-0.5956998421265371,0.9606994225098386,-0.2066000259674432,0.5715996063507447,-0.8227057044457933,83.78379423310405,37.60458794458926,0.38909981615909367,5,-0.25,0.12000036239624023,0.8875002861022949,1.7850008010864276,0.5799999237060565,4,0.044395969469650076,-1.4242394467547552,13.68000030517578,1.000011219755746,13.300000190734865,1.5555567329292588,13.18000030517578,0.044395969469650076
1965,2004-05-31,13.760000228881836,13.779999732971193,13.68000030517578,13.729999542236328,3131974.0,0.001455637416072797,1.857138964577613,-0.5000079472303754,54.59184666466848,39.47643750235719,-0.33191132562176584,-0.18532368380789954,0.5789630680597337,1.501653796287627,34.78381730404433,0.09999942779541371,-0.525395809800429,0.23250021934509313,-0.45659916649582755,0.9215996051860138,-0.11204947357536632,0.5770499122655526,-0.7672897150090758,86.48655963172716,36.12532474099369,0.34454969292046,5,-0.2700004577636719,0.09999990463256836,0.8499996662139893,1.7650003433227557,0.5100002288818359,0,0.06031976089389213,-1.4999960263531957,13.739999771118164,-1.4242394467547552,13.68000030517578,1.000011219755746,13.300000190734865,0.06031976089389213
1966,2004-06-01,13.479999542236328,13.779999732971193,13.43000030517578,13.779999732971193,12024764.0,-0.020348886772385,1.3333280351460512,-9.999777481085951,52.450966413366395,41.97548914109982,-0.01246170541038083,0.03255130856624788,0.8470148367090893,1.7668498580640541,35.364987883668526,0.3499994277954137,-0.4447572566757927,-0.007000446319580078,-0.5952396404293268,0.5812387477901666,-0.3011200433744534,0.28711915073529326,-0.41790589693920843,34.48273027127095,-19.85643372910539,0.2941195970548733,6,0.010000228881835938,0.38000059127807617,1.1250004768371582,2.0450010299682635,0.8200006484985369,1,0.08160240495729543,1.857138964577613,13.760000228881836,-1.4999960263531957,13.739999771118164,-1.4242394467547552,13.68000030517578,0.08160240495729543
1967,2004-06-02,13.630000114440918,13.779999732971193,13.510000228881836,13.600000381469727,18838633.0,0.011127639265461342,-1.571423381365224,-0.09999904632628934,59.223301869803116,45.12993060469841,-0.16403556847414613,-0.18356716534544404,0.6846277166647727,1.5994135056836214,36.186335727913935,0.30000019073486506,-0.3333637727545664,0.1790001392364502,-0.2546817108432169,0.6126819893161173,-0.037840785803384236,0.3958410642762846,-0.5040739882333884,54.00009155273473,-4.517506172743062,0.2168409250398337,6,-0.1400003433227539,0.23000001907348633,0.9749999046325684,1.8950004577636737,0.5999994277954102,2,0.0594276932605593,1.3333280351460512,13.479999542236328,1.857138964577613,13.760000228881836,-1.4999960263531957,13.739999771118164,0.0594276932605593
1968,2004-06-03,13.770000457763672,13.789999961853027,13.479999542236328,13.640000343322756,17796073.0,0.01027148511718834,2.647082583012168,4.333375719235723,64.76192206211599,49.062913493687034,-0.2889605007660432,-0.3435439257062072,0.5232961330261041,1.4438918365472198,36.07680851810046,0.3100004196166992,-0.22392070661025087,0.3205004692077633,-0.10827868064478885,0.7492796190603155,0.10611089428148723,0.5348900441340394,-0.5853484491185643,79.06992217562313,14.239463824450596,0.21438957492627575,6,-0.2800006866455078,-0.03500032424926758,0.869999885559082,1.7550001144409197,0.3699998855590838,3,0.047930270549845444,-1.571423381365224,13.630000114440918,1.3333280351460512,13.479999542236328,1.857138964577613,13.760000228881836,0.047930270549845444
1969,2004-06-04,14.020000457763672,14.100000381469727,13.75,13.770000457763672,20969682.0,0.01815540970872287,-1.4137881139670097,1.923075230165452,68.8034123592057,53.047605979099544,-0.4796650980715249,-0.5982247654275152,0.2570091418147573,1.1823810894733189,35.028076331416436,0.35000038146972656,-0.15989081816684525,0.5540004253387458,0.06507451131951925,1.0429263393579724,0.30953746832913254,0.7984633823483591,-0.7813206372759929,88.05971423935233,20.33648098164727,0.24446295700961326,6,-0.4100003242492676,-0.34000062942504883,0.619999885559082,1.5050001144409197,0.01999950408935547,4,0.016405102334284383,2.647082583012168,13.770000457763672,-1.571423381365224,13.630000114440918,1.3333280351460512,13.479999542236328,0.016405102334284383
1970,2004-06-07,14.220000267028807,14.270000457763672,14.079999923706055,14.140000343322756,14533801.0,0.01426532116512047,1.1111134658585173,0.31999969482420454,70.32519505733282,57.68691392091638,-0.6193859978331329,-0.7641576790285587,0.035940589458411054,0.9671265152283883,33.3913625548414,0.25,-0.08739733795435178,0.707500219345091,0.12174368464961383,1.2932567540405682,0.4146219519973524,1.0003784866928296,-0.8951883904429234,94.04759742235484,24.030868372529994,0.2928782673477384,6,-0.4450001716613752,-0.6400003433227521,0.4200000762939471,1.3050003051757848,-0.1500005722045863,0,0.007032308433022827,-1.4137881139670097,14.020000457763672,2.647082583012168,13.770000457763672,-1.571423381365224,13.630000114440918,0.007032308433022827
1971,2004-06-08,14.260000228881836,14.31999969482422,14.119999885559082,14.31999969482422,16626913.0,0.0028129367863498622,5.666719649044392,-0.7499940395298936,66.66666666666661,60.746495641986726,-0.5476705718512598,-0.7911651169420022,-0.017360610591190095,0.9101931359578064,31.982596056863333,0.1999998092651385,0.011603203499449322,0.7135001659393314,0.03902474762346131,1.3879755842552015,0.37626245678139547,1.0507378750972673,-0.821765722554618,92.85720773293471,25.532972408479324,0.33723770915793533,6,-0.4200005531311035,-0.6800003051757812,0.34999990463256836,1.1999993324279785,-0.09000015258789062,1,0.0007012783114535015,1.1111134658585173,14.220000267028807,-1.4137881139670097,14.020000457763672,2.647082583012168,13.770000457763672,0.0007012783114535015
1972,2004-06-09,14.289999961853027,14.350000381469727,14.170000076293945,14.239999771118164,17430668.0,0.002103768056779698,1.117637819128347,-0.8333439298089209,68.6635952801494,62.84184384238685,-0.47211894815201916,-0.7899980125450732,-0.05897532275446693,0.862464160673083,30.202787250047148,0.18000030517578125,0.10033246530790407,0.6979999065399163,-0.04815106700759131,1.4441508800874239,0.3249244197661625,1.07107539331367,-0.7283183291362292,93.10340669676036,27.946251195634915,0.3730754867737538,6,-0.39999961853027344,-0.7100000381469727,0.30500030517578125,1.0900001525878906,-0.26999950408935547,2,0.0006998060817728913,5.666719649044392,14.260000228881836,1.1111134658585173,14.220000267028807,-1.4137881139670097,14.020000457763672,0.0006998060817728913
1973,2004-06-10,14.4399995803833,14.4399995803833,14.1899995803833,14.289999961853027,13119844.0,0.010496824277865358,2.3333418104599266,2.999980926586431,75.92591366160022,64.60142444832319,-0.562084648360095,-0.8920084965993436,-0.21973116069325727,0.6931921432207986,28.14301017118719,0.25,0.23804936068563443,0.7884995460510247,-0.02918077552848075,1.6061798676305301,0.37965938526127196,1.1973397068407774,-0.7521869478660346,100.0,33.85605540513278,0.40884016078975316,6,-0.5049996376037598,-0.869999885559082,0.1550006866455078,0.8250007629394531,-0.4499998092651367,3,-0.014542939352453765,1.117637819128347,14.289999961853027,5.666719649044392,14.260000228881836,1.1111134658585173,14.220000267028807,-0.014542939352453765
1974,2004-06-11,14.350000381469727,14.420000076293945,14.199999809265135,14.390000343322756,9471458.0,-0.00623263168482624,3.4000305177527843,-0.2666670905230082,71.6279179112488,66.49432125349877,-0.42069813182454574,-0.7457328543821529,-0.1507823589853352,0.75840981262618,26.18577622286625,0.23999977111816584,0.3330366343057687,0.6385003089904782,-0.20007683691495615,1.4770774548959125,0.2192117360377619,1.0577888819431944,-0.5267940983365733,75.00019868233872,7.519727862781309,0.4192885729527169,6,-0.41500043869018555,-0.7800006866455078,0.039999961853027344,0.6199998855590803,-0.6300001144409197,4,-0.014634148610765618,2.3333418104599266,14.4399995803833,1.117637819128347,14.289999961853027,5.666719649044392,14.260000228881836,-0.014634148610765618
1975,2004-06-14,14.210000038146973,14.329999923706055,14.09000015258789,14.260000228881836,14640409.0,-0.00975612122655678,1.5263189595892164,1.2500059604701064,75.12194236923384,69.0133185819285,-0.23484940415076672,-0.5496410605408624,-0.0322813404750395,0.8722435940084061,23.435902301200706,0.26000022888183594,0.3721622458427323,0.4449999809265144,-0.37641094242609263,1.2664109042791214,0.034294519250211764,0.855705442602817,-0.2757709615087922,34.285737641041855,-38.49085392767606,0.41070546167630334,6,-0.2500004768371582,-0.6400003433227539,0.039999961853027344,0.6199998855590803,-0.48999977111816584,0,-0.01196341138899204,3.4000305177527843,14.350000381469727,2.3333418104599266,14.4399995803833,1.117637819128347,14.289999961853027,-0.01196341138899204
1976,2004-06-15,14.279999732971193,14.329999923706055,14.050000190734865,14.229999542236328,20375837.0,0.004926086885032044,2.7333155314806454,-1.0000000000000355,74.4999885559082,70.71072821371794,-0.20052218472307004,-0.5651310923099224,-0.12405500022566507,0.7741430180155522,21.115094607826258,0.27999973297118963,0.3832997767020636,0.46199970245361577,-0.3480581902258564,1.272057595133088,0.05697075611387881,0.8670286487933527,-0.2547319656588911,58.97433389412758,-17.510018209873337,0.40502894633973624,6,-0.32000017166137873,-0.7100000381469744,-0.12999963760376154,0.4450001716613752,-0.5900001525878924,1,-0.0147058852992904,1.5263189595892164,14.210000038146973,3.4000305177527843,14.350000381469727,2.3333418104599266,14.4399995803833,-0.0147058852992904
1977,2004-06-16,14.34000015258789,14.399999618530273,14.25,14.359999656677244,13651478.0,0.004201710135761649,2.000009536797734,-0.399988555951809,69.64284903338317,71.25305343274763,-0.16675366054341012,-0.5916722384648558,-0.19719923977470444,0.6912148137658711,19.247981522178033,0.14999961853027344,0.414283929005153,0.48150010108947683,-0.3486749498427386,1.3116751520216923,0.06641257562336911,0.8965876265555845,-0.28999996185302557,74.3590809499588,-0.7016309006164505,0.41508752546610755,6,-0.24500036239624023,-0.7700004577636719,-0.252500057220459,0.38499975204467773,-0.880000114440918,2,-0.011854956379708681,2.7333155314806454,14.279999732971193,1.5263189595892164,14.210000038146973,3.4000305177527843,14.350000381469727,-0.011854956379708681
1978,2004-06-17,14.25,14.449999809265135,14.220000267028807,14.279999732971193,16797669.0,-0.006276161201549835,-4.111146432696283,1.5000238424493184,64.9122787448984,70.82070525338015,-0.0016821110958264995,-0.4648615070878801,-0.12165971384940377,0.7584890882220456,17.344193877488422,0.22999954223632812,0.4743435588178464,0.3529999256134033,-0.47468167615728873,1.1806815273840954,-0.06084087527194271,0.7668407264987493,-0.19999980926513494,50.0,-22.967649220276456,0.4138408008853464,6,0.0,-0.6750001907348651,-0.2049999237060547,0.46000003814697266,-0.8100004196166992,3,-0.016140318753426586,2.000009536797734,14.34000015258789,2.7333155314806454,14.279999732971193,1.5263189595892164,14.210000038146973,-0.016140318753426586
1979,2004-06-18,14.43000030517578,14.43000030517578,14.15999984741211,14.270000457763672,26674977.0,0.012631600363212536,2.3750089407052957,-5.333375719235407,67.91443250283805,70.55284274732519,-0.13120545405473294,-0.5875642831686338,-0.31432717321131776,0.5591336216638751,15.595948256683483,0.2700004577636701,0.5166309784246383,0.47750020027160467,-0.33601390549398147,1.2910143060371908,0.07074314738881071,0.8842572531543986,-0.30000019073485973,95.0001192094032,22.761742174750893,0.40675705288279324,6,-0.18000030517577947,-0.8550004959106445,-0.520000219345091,0.17999935150146662,-1.2300004959106445,4,-0.030492066857392586,-4.111146432696283,14.25,2.000009536797734,14.34000015258789,2.7333155314806454,14.279999732971193,-0.030492066857392586
1980,2004-06-21,14.350000381469727,14.59000015258789,14.350000381469727,14.5,14054864.0,-0.00554400013958134,-2.2000050862759557,-0.93749850988247,76.04792812836575,71.59520513195842,-0.03444836129423301,-0.4577898245954515,-0.24818517907322857,0.6178393202331947,13.936607713623467,0.23999977111816406,0.5367944097058128,0.351000261306762,-0.44037161379651657,1.1423721364100405,-0.04468567624487818,0.7466861988584022,-0.1900005340576172,55.55559480141482,-20.572184267830615,0.39568593755163933,6,-0.03000020980834961,-0.7050004005432129,-0.4400002956390381,0.25999927520751953,-0.8800001144409197,0,-0.0439024458322973,2.3750089407052957,14.43000030517578,-4.111146432696283,14.25,2.000009536797734,14.34000015258789,-0.0439024458322973
1981,2004-06-22,13.979999542236328,14.399999618530273,13.93000030517578,14.34000015258789,32437461.0,-0.025784029923175744,-1.0434793425439026,2.400010172551912,59.25924243960949,70.5502770385651,0.32593281029742194,-0.026121301895390303,0.0959578609305538,0.9649765595747013,11.903090332071356,0.46999931335449396,0.5154949051021447,-0.059000539779663796,-0.7506621924445387,0.6326611128852111,-0.40483136611210035,0.28683028655277276,0.6100006103515625,7.575643730312649,-68.40369704068064,0.34583082633243717,6,0.2800006866455078,-0.1249995231628418,-0.25999951362609863,0.440000057220459,-0.34999942779541016,1,-0.018597945902788626,-2.2000050862759557,14.350000381469727,2.3750089407052957,14.43000030517578,-4.111146432696283,14.25,-0.018597945902788626
1982,2004-06-23,14.020000457763672,14.15999984741211,13.899999618530273,14.050000190734865,16250750.0,0.0028612959110974057,1.0800097656622532,0.08333245030306093,56.98323665176308,68.44553514858319,0.2722329753647621,-0.0099247466565906,0.036156019982978904,0.9048269634745001,10.206172326110007,0.26000022888183594,0.4719154470917868,-0.054999637603760476,-0.6533659002988887,0.5433666250913678,-0.3541827689513237,0.24418349374380277,0.5699996948242188,17.39141251496162,-55.79293284788805,0.29918313134756397,6,0.22499942779541016,-0.16500043869018555,-0.33500051498413086,0.39999914169311523,-0.04000091552734375,2,-0.023537864950470166,-1.0434793425439026,13.979999542236328,-2.2000050862759557,14.350000381469727,2.3750089407052957,14.43000030517578,-0.023537864950470166
1983,2004-06-24,14.220000267028807,14.289999961853027,14.130000114440918,14.18000030517578,16362447.0,0.01426532116512047,-1.2857065006369746,-1.3333439298088665,55.747118561947396,66.68100188754971,0.04218013346554805,-0.17644106139763416,-0.1810841784535988,0.6894690214246797,9.41293928397765,0.26999950408935547,0.4453842696432826,0.11800017356872416,-0.4534468526939115,0.6894471998313598,-0.16772333956259367,0.403723686700042,0.3423998641967785,46.376869683960614,-23.89618075556249,0.28572351313131805,6,0.024999618530275214,-0.3650002479553205,-0.6300003528594953,0.19000005722046076,-0.3000001907348615,3,-0.0534458660063466,1.0800097656622532,14.020000457763672,-1.0434793425439026,13.979999542236328,-2.2000050862759557,14.350000381469727,-0.0534458660063466
1984,2004-06-25,14.350000381469727,14.390000343322756,14.170000076293945,14.170000076293945,12858941.0,0.0091420613220623,-1.444443267070761,4.500011920940324,53.89221659472242,64.32214346815955,-0.09814050335652702,-0.27236245794296465,-0.3284590444697173,0.543752779329278,8.792783245350746,0.22000026702881037,0.4136938067539617,0.21750025749206614,-0.3374725660078681,0.7724730809920004,-0.05998615425790099,0.4949866692420333,0.18590372924804655,65.2174513972009,-1.9636664603306286,0.27748641174996724,6,-0.10500049591064453,-0.49500036239624023,-0.8450002670288086,-0.15000057220459162,-0.6300001144409197,4,-0.06341468828541064,-1.2857065006369746,14.220000267028807,1.0800097656622532,14.020000457763672,-1.0434793425439026,13.979999542236328,-0.06341468828541064
1985,2004-06-28,14.59000015258789,14.609999656677244,14.329999923706055,14.369999885559082,18128030.0,0.016724722281406867,1.153850103987486,1.2222216335353706,58.823523411929,62.58031400771742,-0.3113057646348345,-0.471148505278709,-0.5843701383621838,0.28496177682128554,8.22118127991396,0.27999973297118963,0.3554427995731242,0.4160000324249271,-0.1457792042444197,0.9777792690942739,0.1351104140902546,0.6968896507595996,-0.6900005340576172,97.18316858946227,31.876384206934304,0.280889618334673,6,-0.33500051498413086,-0.7250003814697266,-1.0850000381469727,-0.5250000953674334,-0.6599998474121112,0,-0.09527075591402279,-1.444443267070761,14.350000381469727,-1.2857065006369746,14.220000267028807,1.0800097656622532,14.020000457763672,-0.09527075591402279
1986,2004-06-29,14.579999923706055,14.630000114440918,14.479999542236328,14.5600004196167,15704324.0,-0.0006854166399760109,1.5000119209403238,0.09090672643018462,57.83783115027991,61.26864535403928,-0.2841574746607698,-0.3947528082015008,-0.5936269106133807,0.2738461200165325,7.0274169033785,0.15000057220458984,0.31336742692024444,0.3509997844696038,-0.13496741659569622,0.8369669855349038,0.10801618393695378,0.5939833850022538,-0.6658003044128424,93.15066345640078,30.06451705360766,0.24298360053264967,6,-0.315000057220459,-0.7049999237060547,-1.0749998092651367,-0.6100001335144043,-0.7699995040893555,1,-0.07613166409366479,1.153850103987486,14.59000015258789,-1.444443267070761,14.350000381469727,-1.2857065006369746,14.220000267028807,-0.07613166409366479
1987,2004-06-30,14.4399995803833,14.630000114440918,14.43000030517578,14.56999969482422,14228763.0,-0.009602218385140304,-1.6666878596178516,-6.500166897143764,50.0,59.611725493495015,-0.14357938552829808,-0.2012775266537865,-0.46555842640333545,0.3915424347022416,5.702947787186816,0.1999998092651385,0.2711114716890499,0.1704994678497318,-0.23334895346596873,0.5743478891654323,-0.03142474280811847,0.37242367850758207,-0.4971679412841805,61.99989318847656,3.4350867988145595,0.2019242106578502,6,-0.17499971389770508,-0.4849996566772461,-0.9349994659423828,-0.48999977111816584,-0.6499996185302734,2,-0.056094147470943434,1.5000119209403238,14.579999923706055,1.153850103987486,14.59000015258789,-1.444443267070761,14.350000381469727,-0.056094147470943434
1988,2004-07-01,14.43000030517578,14.619999885559082,14.359999656677244,14.550000190734865,18306387.0,-0.000692470602360995,1.0000073359767438,0.9230752301654404,52.2727223467295,57.87375769837184,-0.11774396283674626,-0.14682530106034974,-0.46495179402930553,0.3800707966090595,4.1406986884508745,0.2600002288818377,0.2254011246445078,0.12750020027160502,-0.20627399599373675,0.4612743965369468,-0.03938689786106586,0.2943872984042759,-0.45968192706298794,56.52178420010535,0.03445957475622663,0.1668870981326709,7,-0.16500043869018377,-0.43500041961669744,-0.9250001907348615,-0.5400004386901838,-1.0100002288818342,3,-0.031185083397264002,-1.6666878596178516,14.4399995803833,1.5000119209403238,14.579999923706055,1.153850103987486,14.59000015258789,-0.031185083397264002
1989,2004-07-02,14.25,14.420000076293945,14.199999809265135,14.380000114440918,14000578.0,-0.012474033358905512,1.095240257764514,1.0833353201566887,51.111108756362455,55.102999990371465,0.03803829206262499,0.054061226698436826,-0.29566224713886236,0.5427643667676882,3.687734240201468,0.23000049591064453,0.1890714092432404,-0.0640000820159905,-0.3716156958311547,0.24361553179917372,-0.21780788892357172,0.08980772489159072,-0.25329435243408405,11.627943081209002,-45.69862810385691,0.1538078069075819,7,0.014999866485595703,-0.2199997901916504,-0.7049999237060547,-0.3600001335144043,-0.9899997711181641,4,-0.023157889382880992,1.0000073359767438,14.43000030517578,-1.6666878596178516,14.4399995803833,1.5000119209403238,14.579999923706055,-0.023157889382880992
1990,2004-07-05,14.31999969482422,14.420000076293945,14.260000228881836,14.279999732971193,6048014.0,0.004912259285910103,-3.0000476843295596,-0.3076917433884752,51.111108756362455,54.19765180334402,-0.04097331470821608,-0.008498353667741654,-0.37739203251604536,0.4528151887019387,3.757255067231059,0.1700000762939453,0.16936958924930146,0.000999641418458097,-0.30341697881627816,0.30541626165319435,-0.15120866869891003,0.15320795153582623,-0.297962268583305,27.906930324161035,-28.004525008610155,0.15220831011736813,7,-0.05499982833862482,-0.2899994850158709,-0.6449997425079363,-0.4449996948242205,-0.889999389648441,0,-0.0418994022752861,1.095240257764514,14.25,1.0000073359767438,14.43000030517578,-1.6666878596178516,14.4399995803833,-0.0418994022752861
1991,2004-07-06,14.270000457763672,14.43000030517578,14.1899995803833,14.380000114440918,11578923.0,-0.0034915669082464795,1.2857207732935128,-2.749994039529838,48.04470226196514,53.204481315588694,0.06089206859102525,0.0445738113588412,-0.35026188622608956,0.47311070803434774,4.074898560479401,0.2400007247924787,0.12350469026040578,-0.049499607086181285,-0.35354081085797695,0.2545415966856144,-0.20152020897207912,0.10252099479971655,-0.2236445239947571,18.18199551773615,-33.933788677520766,0.15202060188589764,7,0.1099996566772461,-0.24000024795532227,-0.5950005054473877,-0.4100003242492676,-0.9200000762939453,1,-0.023826218758312145,-3.0000476843295596,14.31999969482422,1.095240257764514,14.25,1.0000073359767438,14.43000030517578,-0.023826218758312145
1992,2004-07-07,14.300000190734865,14.390000343322756,14.260000228881836,14.279999732971193,15949401.0,0.0021022937637589223,-3.3333757192355846,-0.18182291079649393,51.44509180352997,52.7264783424312,0.08357608942156247,0.016191848352173466,-0.4026088483814316,0.4120027756300839,4.505498691956664,0.13000011444091975,0.06931018370792863,-0.01999988555908061,-0.3238696614559107,0.28386989033774945,-0.17193477350749653,0.1319350023893353,-0.23029848973907008,25.581519135572883,-25.69473879061931,0.15193488794841511,7,0.09999990463256658,-0.245000362396242,-0.6250002384185809,-0.44000005722046076,-0.8600006103515643,2,-0.03426571780297194,1.2857207732935128,14.270000457763672,-3.0000476843295596,14.31999969482422,1.095240257764514,14.25,-0.03426571780297194
1993,2004-07-08,14.229999542236328,14.279999732971193,14.1899995803833,14.239999771118164,16704319.0,-0.00489515017936093,-1.0000000000000395,-0.5,43.82714014413433,51.60813651458808,0.17337671195225823,0.07341730049341066,-0.3488148870787029,0.44618057057413374,4.77902233536244,0.11000061035156428,0.07316936862548751,-0.0795005321502682,-0.38040975353385775,0.22140868923332135,-0.22995514284206386,0.07095407854152747,-0.13788590470272766,16.666600439483712,-27.877664429683254,0.15045461069179497,7,0.18000030517578125,-0.17499971389770508,-0.554999589920044,-0.36999940872192383,-0.6399993896484375,3,-0.03092056180868663,-3.3333757192355846,14.300000190734865,1.2857207732935128,14.270000457763672,-3.0000476843295596,14.31999969482422,-0.03092056180868663
1994,2004-07-09,14.140000343322756,14.1899995803833,14.020000457763672,14.15999984741211,18762930.0,-0.0063246101060259186,3.250032782976694,1.999904634750919,43.55828149070409,49.91199852334087,0.2575375744048163,0.15481458410573445,-0.27253374311036005,0.5061760979791412,5.2746784361792765,0.20999908447265625,0.08020634105749735,-0.15899972915649307,-0.46849170366201953,0.15049224534903338,-0.3137457164092563,-0.004253741903729846,0.4899997711181623,29.268275663153364,-13.30963224458861,0.15474598725276315,7,0.18499994277953924,0.0499997138977033,-0.5275003910064715,-0.2800002098083514,-0.35000038146972834,4,-0.050919395300355275,-1.0000000000000395,14.229999542236328,-3.3333757192355846,14.300000190734865,1.2857207732935128,14.270000457763672,-0.050919395300355275
1995,2004-07-12,14.039999961853027,14.210000038146973,13.960000038146973,14.06999969482422,13985767.0,-0.0070721625913503505,-1.6315847592468968,1.5000238424493184,52.20589833688974,49.28622821074196,0.30320063172331935,0.2544729324230186,-0.18640675071725887,0.5759254079686702,6.040667527324935,0.25,0.07397272344858763,-0.2505001068115238,-0.5790359786788137,0.07803576505576615,-0.4147680427451679,-0.08623217087787971,0.5778001594543465,17.021250692428097,-28.745591516921266,0.16426793593364458,7,0.25500011444091797,0.22499990463256836,-0.39499998092651367,-0.17999982833862305,-0.1400003433227539,0,-0.055555536687355245,3.250032782976694,14.140000343322756,-1.0000000000000395,14.229999542236328,-3.3333757192355846,14.300000190734865,-0.055555536687355245
1996,2004-07-13,14.06999969482422,14.119999885559082,13.970000267028807,14.09000015258789,12541530.0,0.0021367331234118936,2.7499940395298825,0.6666878596177924,51.85182568791791,49.49198662051062,0.21595997865721905,0.21917086408955377,-0.22796066783745594,0.520651418366926,6.7094837286569735,0.1499996185302752,0.06252181580399707,-0.21000037193298127,-0.5530517867553097,0.13305104288934722,-0.3815260793441446,-0.038474664521817914,0.5214884231567378,25.581297351005432,-22.792731519587363,0.17152570741116407,7,0.22000026702880682,0.19500017166137518,-0.39249968528747736,-0.20999956130981623,0.06000041961669744,1,-0.04548680906395974,-1.6315847592468968,14.039999961853027,3.250032782976694,14.140000343322756,-1.0000000000000395,14.229999542236328,-0.04548680906395974
1997,2004-07-14,14.170000076293945,14.199999809265135,13.869999885559082,13.93000030517578,17049783.0,0.0071073478065895035,1.2000050862759701,-11.999713904254445,47.99999084471966,49.017238675842854,0.08228569165835964,0.11149805305774052,-0.34052573132774455,0.39362597242757147,7.761448547428534,0.3299999237060529,0.020676749854317222,-0.10149998664855886,-0.4467093919178726,0.2437094186207549,-0.27410468928321485,0.07110471598609713,0.39622851849365404,73.17080545967087,23.530255890440245,0.17260470263465671,7,-0.019999980926513672,0.07999992370605469,-0.46000027656555176,-0.309999942779541,-0.060000419616700995,2,-0.05786871491949086,2.7499940395298825,14.06999969482422,-1.6315847592468968,14.039999961853027,3.250032782976694,14.140000343322756,-0.05786871491949086
1998,2004-07-15,14.020000457763672,14.170000076293945,14.010000228881836,14.130000114440918,15015639.0,-0.010585717552762719,-1.4615339471078017,-0.4583323399216363,37.007862190149446,47.45021127959697,0.18775515294053413,0.2565359265578717,-0.1873619972620908,0.5191263591289115,8.68624214517539,0.15999984741210938,-0.02573301753340118,-0.23999962806701625,-0.6030858417778244,0.12308658564379193,-0.42154273492242034,-0.058456521211612156,0.5044544144702172,44.11779555475771,-3.4056355120129496,0.18154310685540442,7,0.12999963760375977,0.22999954223632812,-0.2850003242492676,-0.16000032424926758,0.0,3,-0.04136953341247518,1.2000050862759701,14.170000076293945,2.7499940395298825,14.06999969482422,-1.6315847592468968,14.039999961853027,-0.04136953341247518
1999,2004-07-16,13.989999771118164,14.109999656677244,13.979999542236328,14.0600004196167,14517365.0,-0.0021398491915808338,-1.888855922774483,0.6363715179941566,21.69808095439474,44.18209707937833,0.19779671247637864,0.2654947785328705,-0.1509343774757852,0.5269190568769169,9.861753082601926,0.1300001144409162,-0.048124171720845155,-0.2480002880096439,-0.6209035956847906,0.12490301966550277,-0.43445194184721814,-0.06154863417206968,0.49518780191523604,35.2940681484141,-5.702045094888838,0.1864516538375736,7,0.16000032424926758,0.26000022888183594,-0.23749995231628418,-0.12999963760375977,0.3600006103515625,4,-0.028591824522832265,-1.4615339471078017,14.020000457763672,1.2000050862759701,14.170000076293945,2.7499940395298825,14.06999969482422,-0.028591824522832265
2000,2004-07-19,13.720000267028807,14.0,13.720000267028807,13.960000038146973,19244508.0,-0.019299464510840192,-1.3333333333333135,3.4285363959619333,17.424224362211774,40.77982175718352,0.4176569452508829,0.5121336210883243,0.13538230750794078,0.7681249153450072,10.858691272560328,0.2799997329711932,-0.08475306345037481,-0.4864997863769549,-0.9209273880872413,-0.05207218466666852,-0.7037135872320981,-0.2692859855218117,0.7282760447561341,0.0,-32.977929772157246,0.21721380085514308,7,0.33500003814697443,0.45499992370605646,0.032499551773073065,0.13999986648559748,0.6899995803833026,0,0.005102018473894576,-1.888855922774483,13.989999771118164,-1.4615339471078017,14.020000457763672,1.2000050862759701,14.170000076293945,0.005102018473894576
2001,2004-07-20,13.720000267028807,13.75,13.520000457763672,13.68000030517578,19174822.0,0.0,3.600017166235758,-0.16666666666666544,19.49151309525942,37.22942412293123,0.3703847487448666,0.5182261274001103,0.1426869174359897,0.7382406056923063,11.752446678356643,0.22999954223632812,-0.10884941837377227,-0.47349982261657964,-0.9499901604622316,0.0029905152290723436,-0.7117449915394065,-0.23525465369375276,0.670013961175643,29.41176470588217,0.10058406219865645,0.23824516892282616,7,0.17999982833862482,0.3550000190734881,0.044999361038209784,0.13999986648559748,0.8000001907348651,1,0.013119486005698677,-1.3333333333333135,13.720000267028807,-1.888855922774483,13.989999771118164,-1.4615339471078017,14.020000457763672,0.013119486005698677
2002,2004-07-21,13.6899995803833,13.880000114440918,13.619999885559082,13.81999969482422,15831938.0,-0.00218663892577331,1.0799938965076579,-3.2500059604702063,19.166631566148254,34.48936761426611,0.3405719988877447,0.5504586607421125,0.18624178671346137,0.7394758597051077,12.351127397213766,0.26000022888183594,-0.1421249759721004,-0.4870004653930664,-1.0094280098826687,0.03542707909653586,-0.7482142376378675,-0.22578669314826527,0.6130132707770706,26.153726521258147,0.272751649194376,0.261213772244801,7,0.17500066757202148,0.38500070571899414,0.07500004768371582,0.17000055313110352,0.9900007247924787,2,0.03214028835239002,3.600017166235758,13.720000267028807,-1.3333333333333135,13.720000267028807,-1.888855922774483,13.989999771118164,0.03214028835239002
2003,2004-07-22,13.460000038146973,13.579999923706055,13.420000076293945,13.529999732971193,17200621.0,-0.01680055144529735,-1.1333367241839707,0.5384587169423825,18.399977416975133,31.694000494962896,0.5027279184757258,0.7595437410336956,0.4315932881221691,0.9374837798742846,13.64870072343396,0.26999950408935547,-0.17435016736726716,-0.6789999961853024,-1.2911197016978644,-0.06688029067274037,-0.9850598489415834,-0.3729401434290214,0.7647115736737291,5.797099446177506,-20.982667450778106,0.3060598527562811,7,0.35500001907348633,0.565000057220459,0.3724997043609619,0.40000009536743164,1.1899995803833008,3,0.048291204805951615,1.0799938965076579,13.6899995803833,3.600017166235758,13.720000267028807,-1.3333333333333135,13.720000267028807,0.048291204805951615
2004,2004-07-23,13.4399995803833,13.550000190734865,13.350000381469727,13.479999542236328,11717735.0,-0.001485918106016948,1.22220456171022,0.5714305177111572,13.33332273695045,27.374825428302977,0.4615253893868019,0.7461280505562282,0.4702536265409236,0.9263288992984311,15.43392963222363,0.1999998092651385,-0.22145110343359065,-0.653500413894653,-1.3313383779422274,0.024337550152921494,-0.9924193959184393,-0.3145814318708666,0.6881466471741895,13.846038728003121,-12.26276038139468,0.3389189820237869,7,0.33500051498413086,0.5500006675720215,0.4725003242492676,0.4200005531311035,1.140000343322754,4,0.04315482853339714,-1.1333367241839707,13.460000038146973,1.0799938965076579,13.6899995803833,3.600017166235758,13.720000267028807,0.04315482853339714
2005,2004-07-26,13.199999809265135,13.470000267028807,13.199999809265135,13.399999618530273,14778265.0,-0.01785712638477044,-1.7000071525641463,5.000000000000044,11.51077754625841,22.89248674589636,0.6368076311264694,0.9240285635197427,0.7268315421671581,1.1325034295720275,16.975245119166217,0.2700004577636719,-0.25892105113990027,-0.8240001678466822,-1.5691854965209888,-0.07881483917237553,-1.1965928321838355,-0.45140750350952885,0.8192059998400687,0.0,-25.991538913530977,0.3725926643371529,7,0.5,0.7150001525878924,0.7125000953674334,0.6600003242492694,1.1300001144409197,0,0.08712125672891302,1.22220456171022,13.4399995803833,-1.1333367241839707,13.460000038146973,1.0799938965076579,13.6899995803833,0.08712125672891302
2006,2004-07-27,13.470000267028807,13.529999732971193,13.229999542236328,13.25,18260483.0,0.020454580429172253,-1.3076832788641193,-1.1000023841880462,24.53989632455324,20.285809576988985,0.30479976373760387,0.5972260137205776,0.47430943201913145,0.8321397610037415,18.419516017019205,0.32999992370605824,-0.2871693903724353,-0.49849972724914693,-1.2346140423285092,0.23761458783021538,-0.8665568847888281,-0.13044256970946577,0.4181325821019861,39.7059318515858,13.098143247199296,0.36805715753968105,7,0.2149996757507342,0.4449996948242205,0.5124998092651385,0.3899998664855975,0.6799993515014666,1,0.0697846742203998,-1.7000071525641463,13.199999809265135,1.22220456171022,13.4399995803833,-1.1333367241839707,13.460000038146973,0.0697846742203998
2007,2004-07-28,13.630000114440918,13.779999732971193,13.579999923706055,13.609999656677244,24573748.0,0.011878236394972541,-4.000000000000044,0.0909110613081883,32.55815887657188,19.79139809770259,0.06721376176662375,0.3936123336490951,0.3240137717698559,0.6484663591230522,19.686987082679426,0.30999946594238637,-0.32451267956169083,-0.2979999065399177,-1.0137359215796575,0.4177361084998221,-0.6558679140597867,0.05986810097995132,-0.430000305175783,74.13799340320354,44.36123337966569,0.3578680075198695,7,0.02499961853027166,0.2849998474121094,0.42750000953674316,0.23000001907348633,0.6999998092651367,2,0.06529716330521551,-1.3076832788641193,13.470000267028807,-1.7000071525641463,13.199999809265135,1.22220456171022,13.4399995803833,0.06529716330521551
2008,2004-07-29,13.979999542236328,14.039999961853027,13.68000030517578,13.68000030517578,22455223.0,0.025678607839818568,-1.4000038147069505,14.999618539003144,45.95957674210482,22.487119851892597,-0.323026157698564,0.008613003524160945,-0.010402463411328,0.28632822309540273,20.90082781242734,0.4099998474121094,-0.35825760821151853,0.07449955940246511,-0.6020077768265342,0.7510068956314644,-0.26375410871203364,0.41275322751696386,-0.7683997344970717,92.85709420029883,60.41288777553868,0.33825366811449936,7,-0.3599996566772461,-0.06499958038330078,0.07000041007995605,-0.11999940872192383,0.4700002670288068,3,0.05007158697141656,-4.000000000000044,13.630000114440918,-1.3076832788641193,13.470000267028807,-1.7000071525641463,13.199999809265135,0.05007158697141656
2009,2004-07-30,13.920000076293945,14.050000190734865,13.8100004196167,14.020000457763672,16899977.0,-0.004291807432547645,1.9999999999999556,-0.33333545261497965,46.90721877539344,25.76300812002389,-0.30620063067903835,0.044925440186375454,0.06996235023996,0.33052342557567727,21.993820518390493,0.23999977111816584,-0.39830103746949774,0.03100008964538503,-0.6259434438194518,0.6879436231102218,-0.29747167708703337,0.35947185637780343,-0.6752642623901384,84.70587575312175,48.23248317666241,0.3284717667324184,7,-0.2950000762939453,-0.005000114440917969,0.12999987602233887,-0.059999942779541016,0.6000003814697266,4,0.0524424955628795,-1.4000038147069505,13.979999542236328,-4.000000000000044,13.630000114440918,-1.3076832788641193,13.470000267028807,0.0524424955628795
2010,2004-08-02,13.720000267028807,13.869999885559082,13.649999618530273,13.800000190734865,12583047.0,-0.014367802310988664,1.0000086697935722,0.7999961853173218,41.706173347284334,28.231303703582217,-0.11868144304608563,0.20835238228285746,0.2851995769017499,0.5212194334599243,23.318483247516976,0.2700004577636719,-0.41820186323520936,-0.13899974822998296,-0.7672438376331279,0.48924434117316196,-0.4531217929315545,0.1751222964715886,-0.4269485905151367,59.75613869204799,21.000097635967236,0.31412204470157223,8,-0.09500026702880682,0.19499969482422053,0.32999968528747736,0.13999986648559748,0.8699998855590838,0,0.06268218949994875,1.9999999999999556,13.920000076293945,-1.4000038147069505,13.979999542236328,-4.000000000000044,13.630000114440918,0.06268218949994875
2011,2004-08-03,13.93000030517578,14.020000457763672,13.829999923706055,13.850000381469727,17703518.0,0.015306124931472098,-2.166653421282683,-0.9999999999999334,44.59459807770126,31.056633315976992,-0.33051779454055463,-0.029961798280636387,0.10092843116567174,0.30112622386064025,24.249614312575513,0.30000019073486506,-0.41641943574497375,0.08800029754638494,-0.5111429842579618,0.6871435793507317,-0.2115713433557893,0.3875719384485592,-0.591531717808838,74.46812396135729,38.41026214345153,0.2995716409021737,8,-0.3050003051757795,-0.01500034332275213,0.12999939918518244,-0.07000017166137518,0.5900001525878924,1,0.028714975575532042,1.0000086697935722,13.720000267028807,1.9999999999999556,13.920000076293945,-1.4000038147069505,13.979999542236328,0.028714975575532042
2012,2004-08-04,13.8100004196167,13.869999885559082,13.65999984741211,13.81999969482422,12731936.0,-0.008614492672659457,2.8181944287906506,-0.12499105929478214,45.20547766246107,34.0350222321421,-0.21423476111438156,0.05422654314383024,0.24192472716439894,0.40608121429450783,25.411162886896555,0.2700004577636701,-0.38142167999351706,-0.007499599456787465,-0.5665165956671441,0.5515173967535691,-0.28700809756196577,0.27200889864839084,-0.428839936047682,40.00014305094265,4.7568414475789,0.2795084981051784,8,-0.18500041961669922,0.10499954223632812,0.25999951362609863,0.04999971389770508,0.5699996948242188,2,0.02461978193937031,-2.166653421282683,13.93000030517578,1.0000086697935722,13.720000267028807,1.9999999999999556,13.920000076293945,0.02461978193937031
2013,2004-08-05,13.789999961853027,13.9399995803833,13.729999542236328,13.90999984741211,8123015.0,-0.0014482590264994766,1.3333421636828915,12.00085836909658,45.41284704678038,37.5994138221232,-0.15924766015387704,0.04171177014358207,0.27087167509347587,0.41603690958765327,26.275497319011258,0.21000003814697266,-0.3545530769749057,-0.005500078201293945,-0.5297128563639912,0.5187126999614033,-0.2676064672826435,0.2566063108800556,-0.36870909585405975,35.00003576273555,-0.22706042392987058,0.2621063890813489,8,-0.16499996185302734,0.11999988555908203,0.31999993324279785,0.07000017166137695,0.619999885559082,3,0.03915880807446093,2.8181944287906506,13.8100004196167,-2.166653421282683,13.93000030517578,1.0000086697935722,13.720000267028807,0.03915880807446093
2014,2004-08-06,13.420000076293945,13.739999771118164,13.390000343322756,13.600000381469727,20260356.0,-0.026831028758709574,-1.9166646798433078,1.5000039736467745,43.42104767828383,41.14499939234825,0.2320159059725917,0.3741902676077693,0.6437688190188524,0.773578849837488,26.9190513247326,0.39999961853027166,-0.33275183095054395,-0.33949995040893555,-0.8629892896366478,0.1839893888187767,-0.6012446200227917,-0.07775528079507943,0.6300001144409197,4.761861511376458,-33.478665626208034,0.2617446696138563,8,0.2199997901916504,0.3949999809265119,0.7099997997283936,0.440000057220459,1.2100000381469727,4,0.0767510974005623,1.3333421636828915,13.789999961853027,2.8181944287906506,13.8100004196167,-2.166653421282683,13.93000030517578,0.0767510974005623
2015,2004-08-09,13.260000228881836,13.470000267028807,13.229999542236328,13.369999885559082,14942387.0,-0.011922492287816389,-1.8235208320477299,0.6111081676768533,40.57376808903572,42.92654069951297,0.44859658789665247,0.498306761442727,0.8042216746032196,0.9248540327740109,27.532521046690505,0.2400007247924787,-0.29363072024406556,-0.46049981117248606,-1.0114979532242767,0.09049833087930459,-0.7359988821983805,-0.18500074014659162,0.7767999649047876,3.7975508706191388,-34.090818525268936,0.27549907102589494,8,0.37999963760375977,0.5549998283386213,0.8874998092651367,0.5999999046325684,1.2899999618530291,0,0.09502264005527006,-1.9166646798433078,13.420000076293945,1.3333421636828915,13.789999961853027,2.8181944287906506,13.8100004196167,0.09502264005527006
2016,2004-08-10,13.43000030517578,13.460000038146973,13.1899995803833,13.270000457763672,12297432.0,0.012820518352907984,1.454557276991235,-1.4545486071976466,44.96125234491232,44.304662195995235,0.30432929773121487,0.292919258908217,0.645686002311761,0.7470292596378876,28.21134433604147,0.2700004577636719,-0.24099945096628694,-0.2584997653961203,-0.798257050211653,0.28125751941941246,-0.5283784078038867,0.011378877011646082,0.5745278625488321,32.000096638997164,-7.068070578701224,0.26987864240776627,8,0.18999958038330256,0.37999963760376154,0.7174997329711932,0.4299998283386248,1.0099992752075213,1,0.08637377669790958,-1.8235208320477299,13.260000228881836,-1.9166646798433078,13.420000076293945,1.3333421636828915,13.789999961853027,0.08637377669790958
2017,2004-08-11,13.350000381469727,13.489999771118164,13.1899995803833,13.460000038146973,14061156.0,-0.005956807288769905,2.5294322242604776,-0.6874985098824672,47.73663197462833,44.50211277738673,0.38044191834243435,0.3249999519899056,0.731621388481301,0.8177018173569408,28.545238266134692,0.3000001907348633,-0.1561871955228522,-0.2974997043609626,-0.8069834389220176,0.21198403020009238,-0.5522415716414901,-0.042757837080435124,0.6056560710144065,21.333440144856773,-21.03683856995402,0.2547418672805273,8,0.26999950408935547,0.4399995803833008,0.8549997806549072,0.5099997520446777,1.0999994277954084,2,0.08764045264882148,1.454557276991235,13.43000030517578,-1.8235208320477299,13.260000228881836,-1.9166646798433078,13.420000076293945,0.08764045264882148
2018,2004-08-12,13.4399995803833,13.75,13.43000030517578,13.550000190734865,33477962.0,0.006741512834598673,-3.9231040098594816,1.0000086697935884,50.0,44.845755135676356,0.2299723714596542,0.19955173277063487,0.6442125069420452,0.7136944174274191,28.524428661191635,0.39999961853027344,-0.09978519338151237,-0.17850046157836985,-0.6641806339570664,0.3071797108003267,-0.4213405477677181,0.06433962461097842,0.46971745977478285,44.64282369129586,-1.2804081315998275,0.24284008618934788,8,0.16500043869018555,0.2950000762939453,0.7875003814697266,0.4200005531311035,1.2200002670288086,3,0.06994051811055257,2.5294322242604776,13.350000381469727,1.454557276991235,13.43000030517578,-1.8235208320477299,13.260000228881836,0.06994051811055257
2019,2004-08-13,13.59000015258789,13.670000076293945,13.3100004196167,13.359999656677244,17673139.0,0.01116075720891585,-1.181822910796494,-2.0909019975031033,58.091297144080514,46.66632444643149,0.03155713298480123,0.019023012194146816,0.49053919832438453,0.5516930468727725,28.511768785779324,0.3599996566772461,-0.06357133515226465,-0.008499908447266336,-0.4616189358999421,0.4446191190054094,-0.2350594221736042,0.21805960527907153,0.2765338399837063,71.42862008538785,18.882769979849023,0.2265595137263376,8,0.014999866485595703,0.1099996566772461,0.6424996852874756,0.26999998092651367,1.0699996948242188,4,0.06033846104615903,-3.9231040098594816,13.4399995803833,2.5294322242604776,13.350000381469727,1.454557276991235,13.43000030517578,0.06033846104615903
2020,2004-08-16,13.789999961853027,13.789999961853027,13.43000030517578,13.529999732971193,16028334.0,0.014716689258244875,1.7692256904962906,1.130433340382199,56.837605444261804,48.026658598271545,-0.17597461567977035,-0.18494598579166777,0.28266736596403774,0.3373804920757504,27.525405319624994,0.35999965667724787,-0.0763292422847659,0.18799991607665945,-0.2701243984773125,0.6461242306306314,-0.041062241200325644,0.41706207335364454,0.03594196598727173,100.0,43.936797117547194,0.22906215727698567,8,-0.22500038146972656,-0.09000015258789062,0.4675002098083496,-0.05499982833862305,1.0399999618530273,0,0.06091371681737234,-1.181822910796494,13.59000015258789,-3.9231040098594816,13.4399995803833,2.5294322242604776,13.350000381469727,0.06091371681737234
2021,2004-08-17,13.899999618530273,14.0600004196167,13.75,13.760000228881836,24455785.0,0.00797676990438978,-2.875008940705243,0.5384587169423798,55.89519068713335,49.2144044899018,-0.32483754018694455,-0.29594223147225307,0.16462207213526803,0.21739453872324432,25.641680034505317,0.3100004196166992,-0.08643900697507512,0.2889996051788337,-0.1856592021100152,0.7636584124676826,0.05167020153440838,0.5263290088232591,-0.7100000381469727,81.6091210639049,26.68253576933003,0.23732940364442479,8,-0.27499961853027344,-0.2049999237060547,0.38000035285949707,-0.2199997901916504,0.9700002670288086,1,0.046762632377202795,1.7692256904962906,13.789999961853027,-1.181822910796494,13.59000015258789,-3.9231040098594816,13.4399995803833,0.046762632377202795
2022,2004-08-18,14.130000114440918,14.149999618530273,13.84000015258789,13.90999984741211,17617264.0,0.016546798721061018,1.3846179239919452,1.5714373297002724,53.456235780029004,50.10811434915165,-0.563981153644141,-0.5178386966067254,-0.0718844477030327,-0.020557834573908806,24.3283333125287,0.3099994659423828,-0.06185531281152201,0.4970000743865963,-0.030879461450926016,1.0248796102241187,0.23306030646783604,0.7609398423053566,-0.922600517272949,97.6191043854301,45.528690902126584,0.26393976791876106,8,-0.46000051498413086,-0.4350004196166992,0.14749979972839355,-0.4650001525878906,0.7600002288818377,2,0.021939098615120445,-2.875008940705243,13.899999618530273,1.7692256904962906,13.789999961853027,-1.181822910796494,13.59000015258789,0.021939098615120445
2023,2004-08-19,14.109999656677244,14.239999771118164,14.0600004196167,14.1899995803833,14214024.0,-0.0014154605521363717,-1.0000105964756123,-0.3636355754767363,54.46008380692435,51.33467391900059,-0.55184786891569,-0.47078233976381334,-0.06359223692029836,-0.009025635196342918,22.53558248300656,0.17999935150146484,-0.059929620267134,0.4444996356964097,-0.11746954852805125,1.0064688199208707,0.16351504358418012,0.7254842278086393,-0.864896058654784,86.02148332350585,36.484623177529585,0.28098459211223037,8,-0.3949999809265119,-0.3949999809265119,0.0900003910064715,-0.444999694824217,0.7899999618530291,3,0.02409639694264576,1.3846179239919452,14.130000114440918,-2.875008940705243,13.899999618530273,1.7692256904962906,13.789999961853027,0.02409639694264576
2024,2004-08-20,14.020000457763672,14.130000114440918,13.979999542236328,14.100000381469727,14355475.0,-0.006378398377280048,1.142874659400545,0.9999999999999778,57.42574911844125,53.20711625560121,-0.41101028147905794,-0.35321238192784676,0.01631290484183623,0.06742519556972226,20.387969558992385,0.15000057220458984,-0.05351071634063587,0.3255003929138187,-0.2472298254110008,0.8982306112386382,0.03913528375140807,0.6118655020762294,-0.7152030893554695,72.83957303619498,23.579373000726605,0.28636510916241004,8,-0.30500078201293945,-0.30500078201293945,0.17999958992004395,-0.35500049591064453,0.75,4,0.04564902772838586,-1.0000105964756123,14.109999656677244,1.3846179239919452,14.130000114440918,-2.875008940705243,13.899999618530273,0.04564902772838586
2025,2004-08-23,14.350000381469727,14.369999885559082,14.109999656677244,14.109999656677244,16937361.0,0.023537796928053245,-1.1666620307638338,-3.000011920940346,59.81308869351936,54.857320294335324,-0.637135276781871,-0.6246666893885369,-0.31564124564051355,-0.2735433480539662,18.046302664824303,0.34999942779541016,-0.03771850874082361,0.5980002880096436,0.0037967723372123174,1.1922038036820748,0.30089853017342705,0.8951020458458601,-0.9890908688989271,96.77427293856337,48.608229272893006,0.29710175783621573,8,-0.5700006484985352,-0.5700006484985352,-0.15000033378601074,-0.6850004196166992,0.48999977111816406,0,0.021602749665615928,1.142874659400545,14.020000457763672,-1.0000105964756123,14.109999656677244,1.3846179239919452,14.130000114440918,0.021602749665615928
2026,2004-08-24,14.40999984741211,14.510000228881836,14.279999732971193,14.3100004196167,18808456.0,0.004181147341282276,-1.8749918044024187,0.4166630241715942,64.42307031013232,56.71136899828021,-0.6073746814299454,-0.643632332088167,-0.37919467588428013,-0.34459324582595485,16.04907316376724,0.23000049591064275,0.016847393063320837,0.6109997749328606,-0.035672589718091174,1.2576721395838124,0.28766359260738383,0.9343359572583374,-0.968363105002247,85.07457162947337,34.39361257187883,0.32333618232547606,8,-0.4999995231628418,-0.559999942779541,-0.2949995994567871,-0.744999885559082,0.6000003814697266,1,0.029146431696137176,-1.1666620307638338,14.350000381469727,1.142874659400545,14.020000457763672,-1.0000105964756123,14.109999656677244,0.029146431696137176
2027,2004-08-25,14.520000457763672,14.520000457763672,14.380000114440918,14.489999771118164,15423515.0,0.0076336302232034026,8.333142602835526,0.30000858311796064,66.82029472503626,58.580290634395354,-0.5967075774257289,-0.7204768550255665,-0.49347859767284596,-0.4609653636682687,15.227132912341334,0.1400003433227539,0.1031050458668279,0.6765003681182868,-0.03993157868811892,1.3929323149246926,0.31828439471508396,1.0347163415214897,-0.9715273667066118,100.0,45.38012853185242,0.35821597340320327,8,-0.6050000190734863,-0.6650004386901855,-0.5325002670288086,-0.8550004959106445,0.4199991226196289,2,0.02410464302762949,-1.8749918044024187,14.40999984741211,-1.1666620307638338,14.350000381469727,1.142874659400545,14.020000457763672,0.02410464302762949
2028,2004-08-26,14.68000030517578,14.729999542236328,14.5600004196167,14.640000343322756,19713166.0,0.011019272890350207,1.4285860257903664,1.3333015449169139,82.14287799580387,61.252688506809065,-0.6283985320022989,-0.8699482181003635,-0.6530894391009685,-0.6264710120663377,15.666290993587983,0.20999908447265625,0.17633966388002698,0.8015001773834207,-0.005659292289374562,1.608659647056216,0.3979204425470222,1.2050799122198192,-1.014943930113926,93.33343505859352,31.068166661061746,0.4035797348363979,8,-0.6000003814697248,-0.720000743865965,-0.7100000381469709,-1.0150003433227521,0.8699998855590856,3,0.01430517941290077,8.333142602835526,14.520000457763672,-1.8749918044024187,14.40999984741211,-1.1666620307638338,14.350000381469727,0.01430517941290077
2029,2004-08-27,14.649999618530273,14.720000267028807,14.470000267028807,14.710000038146973,16081672.0,-0.0020436434619779398,5.249931455410532,-1.500011920940457,87.97812698356464,64.71274645562049,-0.48301908289384876,-0.8247384527184138,-0.6288431722467962,-0.6022064749151248,16.047616211065826,0.25,0.2539407012121728,0.7349995136260983,-0.14297659166457422,1.6129756189167708,0.29601146098076114,1.1739875662714354,-0.8358512000639937,87.09678411732045,16.71549012700902,0.4389880526453366,8,-0.4099998474121094,-0.690000057220459,-0.7299995422363281,-0.9849996566772461,0.9000005722045916,4,0.017064846860731953,1.4285860257903664,14.68000030517578,8.333142602835526,14.520000457763672,-1.8749918044024187,14.40999984741211,0.017064846860731953
2030,2004-08-30,14.579999923706055,14.649999618530273,14.5,14.649999618530273,9869381.0,-0.004778136289893098,3.285722070844687,1.166653421282683,83.23699198913377,67.75072437806497,-0.3231564913437861,-0.7241329360977566,-0.5629509122256842,-0.5384082089183195,15.955008882188174,0.14999961853027344,0.3249865093996398,0.6219998359680172,-0.2989515655387702,1.5429512374748047,0.1615241352146235,1.082475536721411,-0.6376323479119677,66.66673730923843,-8.215521984845111,0.4604757007533937,8,-0.2950000762939453,-0.6200003623962402,-0.6974997520446777,-0.9149999618530273,0.7200002670288104,0,0.013031586766244718,5.249931455410532,14.649999618530273,1.4285860257903664,14.68000030517578,8.333142602835526,14.520000457763672,0.013031586766244718
2031,2004-08-31,14.329999923706055,14.510000228881836,14.3100004196167,14.489999771118164,20549849.0,-0.017146776495761018,-1.000009536797734,2.285722070844687,75.78946681564071,70.23219449313295,-0.006421771722783021,-0.4665497144574253,-0.30811999741711915,-0.2997987705769454,16.212777526281133,0.26999950408935547,0.3617852750759347,0.35199985504150355,-0.5836473405118596,1.2876470505948667,-0.11582374273517893,0.819823452818186,-0.2773638726100547,4.761796635339157,-73.71761515910455,0.4678235977766819,8,0.024999618530273438,-0.37000036239624023,-0.5225000381469727,-0.6649999618530273,1.0699996948242188,1,0.03558968817844477,3.285722070844687,14.579999923706055,5.249931455410532,14.649999618530273,1.4285860257903664,14.68000030517578,0.03558968817844477
2032,2004-09-01,14.149999618530273,14.220000267028807,14.050000190734865,14.149999618530273,37746002.0,-0.012561082074955765,1.4285500197545102,-0.0,67.83919044102393,71.71876189692179,0.19748104575548453,-0.2738098735461545,-0.1265703400657614,-0.1293176077277245,15.774572846198643,0.27999973297118963,0.3885180205053551,0.1549995899200436,-0.780150208877572,1.0901493887176592,-0.3125753094787651,0.6225744893188523,0.5799999237060547,14.70581222976258,-65.24247223066514,0.46757489939880814,9,0.2049999237060547,-0.19000005722045898,-0.34999966621398926,-0.4849996566772461,1.2300004959106445,2,0.06077742993189483,-1.000009536797734,14.329999923706055,3.285722070844687,14.579999923706055,5.249931455410532,14.649999618530273,0.06077742993189483
2033,2004-09-02,14.329999923706055,14.399999618530273,14.100000381469727,14.119999885559082,23106328.0,0.012720869966671877,-1.4000030517694542,100.0,68.31682186689734,72.9288810911947,0.05807703505468709,-0.4335065663042421,-0.3093453075787167,-0.3175676521659909,15.678113450621552,0.2999992370605469,0.41844481711516934,0.30799989700317454,-0.633389820249926,1.249389614256275,-0.1626949616233766,0.7786947556297257,0.3863996315002449,41.79100016226691,-37.61420862986863,0.47069485862655025,9,0.059999942779541016,-0.37000036239624023,-0.5450000762939453,-0.4549999237060547,0.8900003433227521,3,0.04256801534716881,1.4285500197545102,14.149999618530273,-1.000009536797734,14.329999923706055,3.285722070844687,14.579999923706055,0.04256801534716881
2034,2004-09-03,14.449999809265135,14.5,14.270000457763672,14.380000114440918,15759262.0,0.008374032533005504,1.7058757531218796,0.33333181956484365,67.01030066295094,73.72857131002043,0.006131869051882788,-0.497913235676231,-0.43497358727942803,-0.44584192182928994,14.743300117081343,0.22999954223632812,0.44485310960989466,0.37649979591369487,-0.5385503033643531,1.2915498951917428,-0.0810252537253291,0.8340248455527188,0.2530717586517355,66.66666666666627,-9.714837611103334,0.457525049639024,9,-0.05999994277953924,-0.4900002479553205,-0.6824998855590803,-0.5749998092651349,0.6000003814697301,4,0.07612459487815526,-1.4000030517694542,14.329999923706055,1.4285500197545102,14.149999618530273,-1.000009536797734,14.329999923706055,0.07612459487815526
2035,2004-09-06,14.520000457763672,14.56999969482422,14.449999809265135,14.479999542236328,7765712.0,0.004844335600174388,-1.3999885559518446,0.5714441416893878,66.31579845565119,73.93887443730029,-0.041592167163672755,-0.494005780225482,-0.5176423552478226,-0.5242729326830631,13.449789940639734,0.11999988555908558,0.47506604744374137,0.3835004329681393,-0.46694279123730276,1.2339436571735813,-0.04172117913458173,0.8087220450708603,0.1700096826095585,90.38475293392648,14.058731363471907,0.42522161210272125,9,-0.13000059127807617,-0.5600008964538574,-0.7500004768371582,-0.6450004577636719,0.4399995803833008,0,0.07093661849166577,1.7058757531218796,14.449999809265135,-1.4000030517694542,14.329999923706055,1.4285500197545102,14.149999618530273,0.07093661849166577
2036,2004-09-07,14.59000015258789,14.630000114440918,14.479999542236328,14.520000457763672,11698516.0,0.0048209154695164624,1.0000127156898897,1.7499523173755485,63.21838639469058,73.53866240059521,-0.093171676036512,-0.49818768406454694,-0.599435569563461,-0.6038185775770799,12.054894633606175,0.15000057220458984,0.5109473553288844,0.3955001354217522,-0.4090521098963471,1.2000523807398515,-0.006775987237297443,0.7977762580808019,0.08720978879257224,93.10345394574577,18.666542833591365,0.4022761226590495,9,-0.20000028610229492,-0.6300005912780762,-0.820000171661377,-0.7150001525878906,0.34999942779541016,1,0.04866347023451123,-1.3999885559518446,14.520000457763672,1.7058757531218796,14.449999809265135,-1.4000030517694542,14.329999923706055,0.04866347023451123
2037,2004-09-08,14.520000457763672,14.630000114440918,14.449999809265135,14.630000114440918,13705395.0,-0.004797785749974914,2.2727430359883454,-1.5714305177111716,61.452536587263154,71.23973557742401,-0.025895130865269067,-0.35420028389751224,-0.5377726336024171,-0.5392383174832851,10.676328131455778,0.18000030517578303,0.5159110934652062,0.2670004367828369,-0.4436732823526075,0.9776741559182813,-0.0883364227848844,0.6223372963505582,0.1446652886038784,79.24533733996707,6.014632631476147,0.3553368595677219,9,-0.13500022888183594,-0.5600008964538574,-0.7500004768371582,-0.6450004577636719,0.37999916076660156,2,0.06060600089692669,1.0000127156898897,14.59000015258789,-1.3999885559518446,14.520000457763672,1.7058757531218796,14.449999809265135,0.06060600089692669
2038,2004-09-09,14.380000114440918,14.489999771118164,14.300000190734865,14.449999809265135,17799314.0,-0.009641896619080104,1.5333341810459689,0.6363628482005682,59.78259348464613,68.10689852198863,0.07495754370338936,-0.14774145931988159,-0.40758539542686023,-0.4040894774079291,10.095917943668956,0.22000026702880682,0.5023263865010996,0.0800000667572025,-0.52000004705104,0.680000180565445,-0.21999999014691873,0.38000012366132374,0.2723723208139788,30.555489328109314,-40.95977799650011,0.30000005690412096,9,-0.03000020980834961,-0.4200005531311035,-0.6100001335144043,-0.505000114440918,0.5,3,0.06954102865380118,2.2727430359883454,14.520000457763672,1.0000127156898897,14.59000015258789,-1.3999885559518446,14.520000457763672,0.06954102865380118
2039,2004-09-10,14.40999984741211,14.510000228881836,14.350000381469727,14.380000114440918,13748876.0,0.002086212290155931,-2.555583812823855,-0.42856948228883923,51.9480334504164,64.63034757324226,0.008195511963467794,-0.11927430054307209,-0.4414491233613109,-0.43833649463653046,9.182335249250674,0.15999984741210938,0.47223861928816646,0.06899981498718333,-0.4303430750372961,0.5683427050116627,-0.18067163002505637,0.31867125999942303,0.23032514295238649,33.33323700257168,-33.5416617528667,0.24967144501223953,9,-0.06999969482421875,-0.4500002861022949,-0.6424999237060547,-0.49499988555908203,0.46000003814697266,4,0.0562109943229574,1.5333341810459689,14.380000114440918,2.2727430359883454,14.520000457763672,1.0000127156898897,14.59000015258789,0.0562109943229574
2040,2004-09-13,14.630000114440918,14.65999984741211,14.43000030517578,14.43000030517578,14972562.0,0.015267194264982464,-1.2999976158119122,6.666719649044787,56.470589555257256,62.483805655421875,-0.227936290279807,-0.28787680282644246,-0.6650932748736551,-0.6621462348527594,8.851773874143525,0.25,0.3998743856088183,0.24700007438659632,-0.19524794734661555,0.6892480961198082,0.025876063519991277,0.46812408525320137,-0.5799999237060529,91.66673289411287,25.974746389715932,0.22112401086660569,9,-0.27500009536743164,-0.6700005531311035,-0.9025001525878906,-0.7150001525878906,0.3099994659423828,0,0.028708138961624163,-2.555583812823855,14.40999984741211,1.5333341810459689,14.380000114440918,2.2727430359883454,14.520000457763672,0.028708138961624163
2041,2004-09-14,14.550000190734865,14.609999656677244,14.449999809265135,14.609999656677244,20417647.0,-0.005468210736860324,4.3333757192360975,-0.2999976158119148,50.89819504398041,60.60147283352815,-0.12677973648541752,-0.1651510286888893,-0.5881300992991694,-0.5915691524577849,9.442966749764004,0.18000030517578303,0.3155307503067757,0.13450012207031392,-0.2500694504169534,0.5190696945575812,-0.057784664173318845,0.3267849083139467,-0.48780000686645586,69.44451067189104,7.757974344473681,0.1922847862436333,9,-0.1700000762939471,-0.5900006294250506,-0.8225002288818377,-0.6350002288818377,0.26999950408935547,1,0.02817868330154294,-1.2999976158119122,14.630000114440918,-2.555583812823855,14.40999984741211,1.5333341810459689,14.380000114440918,0.02817868330154294
2042,2004-09-15,14.4399995803833,14.56999969482422,14.380000114440918,14.550000190734865,18330383.0,-0.007560179306499992,1.5333341810459564,1.833359824522502,42.59257842049343,57.74322356170549,0.03205426776315079,-0.032396220403960285,-0.4834741939746898,-0.49140734386264384,10.116594819889146,0.18999958038330256,0.24442015064045108,0.008999538421630149,-0.3513454308458783,0.3693445076891386,-0.1711729462121241,0.1891720230553844,-0.36584340324401765,38.8887564339961,-18.018272022741357,0.18017248463375427,9,0.025000572204589844,-0.48000001907348633,-0.7249996662139893,-0.5299997329711914,0.4100008010864258,2,0.034626039787373,4.3333757192360975,14.550000190734865,-1.2999976158119122,14.630000114440918,-2.555583812823855,14.40999984741211,0.034626039787373
2043,2004-09-16,14.449999809265135,14.510000228881836,14.399999618530273,14.420000076293945,14356272.0,0.0006925366462904314,-2.142845465320636,-0.27272333194615783,43.7500111758615,55.158746952028885,0.04566865840197032,-0.016462505040419018,-0.4965564452066946,-0.5076156722194938,10.544743845618234,0.1100006103515625,0.20033614977608316,0.0019997596740708445,-0.325131341931737,0.3291308612798787,-0.16156579112883307,0.16556531047697476,-0.36412675872039557,32.25793550689358,-19.969814025592484,0.16356555080290372,9,0.030000209808351386,-0.42999982833862127,-0.7449998855590803,-0.5399999618530256,0.4099998474121094,3,0.03114185572352768,1.5333341810459564,14.4399995803833,4.3333757192360975,14.550000190734865,-1.2999976158119122,14.630000114440918,0.03114185572352768
2044,2004-09-17,14.65999984741211,14.699999809265135,14.449999809265135,14.449999809265135,32739538.0,0.014532874804076057,-1.3809519484470603,7.000063578854147,52.29884616480792,53.60130780860187,-0.14685342222269426,-0.18557133296453898,-0.704360444463866,-0.7207496244694873,11.493292581721528,0.25,0.19211473837389903,0.17999982833862305,-0.09129352677576286,0.45129318345300895,0.04435315078143098,0.3156465058958151,-0.5626442609300231,87.50000000000048,35.56617689110068,0.1356466775571927,9,-0.15999984741210938,-0.6399998664855957,-0.9900000095367432,-0.75,-0.039999961853027344,4,0.015006839653388226,-2.142845465320636,14.449999809265135,1.5333341810459564,14.4399995803833,4.3333757192360975,14.550000190734865,0.015006839653388226
2045,2004-09-20,14.65999984741211,14.68000030517578,14.510000228881836,14.619999885559082,12831625.0,0.0,3.249955297006832,0.1904759742235487,61.073810468644,53.36302159459669,-0.13958492553702406,-0.169865243317588,-0.698895323601672,-0.7232766693476513,11.759296749148925,0.17000007629394354,0.17001604418944538,0.16449985504150355,-0.11091197075448633,0.43991168083749344,0.026793942143509497,0.3022057679394976,-0.5385384920187004,87.50000000000048,28.37651901850972,0.13770591289799472,9,-0.15999984741210938,-0.5799999237060547,-1.0074999332427979,-0.75,-0.09999942779541016,0,0.014324695793502595,-1.3809519484470603,14.65999984741211,-2.142845465320636,14.449999809265135,1.5333341810459564,14.4399995803833,0.014324695793502595
2046,2004-09-21,14.829999923706055,14.880000114440918,14.600000381469727,14.640000343322756,21587877.0,0.011596185406779203,-1.0740759055507478,4.749994039529794,72.97296078211528,54.64306872735803,-0.3039214441239455,-0.3233657718187892,-0.8623093133653938,-0.8937232078903499,11.872352313197837,0.2799997329711914,0.1484819974320768,0.31349992752075195,0.0036424470167393252,0.6233574080247646,0.15857118726874475,0.46842866777275916,-0.6853970301577768,89.99996185302734,24.21456486780683,0.15492874025200665,9,-0.23999977111816406,-0.5149998664855957,-1.197500228881836,-0.9200000762939453,-0.039999961853027344,1,0.007417374055505466,3.249955297006832,14.65999984741211,-1.3809519484470603,14.65999984741211,-2.142845465320636,14.449999809265135,0.007417374055505466
2047,2004-09-22,14.869999885559082,15.18000030517578,14.829999923706055,14.850000381469727,48654094.0,0.002697232775374925,-10.666597790669892,0.10526078030808866,70.14923567336824,55.79491785943827,-0.32302212698593635,-0.35394727889887534,-0.8983463992073872,-0.9348996023616714,12.242159919482852,0.3500003814697248,0.12532926248210963,0.3359999179840081,-0.011890057105967244,0.6838898930739834,0.1620549304390213,0.5099449055289949,-0.6812731587572465,60.25639144628264,-8.210359767280146,0.17394498754498736,9,-0.10499954223632812,-0.3599996566772461,-1.2100000381469727,-0.9600000381469727,0.039999961853027344,2,-0.0033624876341403764,-1.0740759055507478,14.829999923706055,3.249955297006832,14.65999984741211,-1.3809519484470603,14.65999984741211,-0.0033624876341403764
2048,2004-09-23,14.890000343322756,14.979999542236328,14.8100004196167,14.859999656677244,16337441.0,0.001345020707303135,-1.6153880012324486,1.5000715273474667,67.74193300293186,57.549795587495545,-0.2939870441711143,-0.37672319102698104,-0.9092341921076379,-0.9471901995909313,12.038207091533879,0.1699991226196289,0.10723451407093698,0.34550037384033416,-0.03233152509449866,0.723332272775167,0.15658442437291775,0.5344163233077506,-0.6219717302510048,60.27400481539931,-8.07260509051126,0.18891594946741638,9,-0.11000013351440607,-0.310000419616701,-1.2075006961822528,-0.9800004959106463,0.1300001144409162,3,-0.002686364065194069,-10.666597790669892,14.869999885559082,-1.0740759055507478,14.829999923706055,3.249955297006832,14.65999984741211,-0.002686364065194069
2049,2004-09-24,14.899999618530273,14.9399995803833,14.800000190734865,14.850000381469727,14734394.0,0.0006715429803199058,1.1538506683099041,1.666603089833867,66.1016551902499,58.61991399138361,-0.25386716501884266,-0.38686768739269795,-0.9088495668222087,-0.9475868008345785,12.153988952490408,0.13999938964843572,0.09803074011313129,0.34299964904785085,-0.06487554027880371,0.7508748383745054,0.13906205438452268,0.546937243711179,-0.5590132700902011,58.208857498299196,-7.0464514915155405,0.20393759466332742,9,-0.11999940872192383,-0.31999969482421875,-1.184999942779541,-0.9899997711181641,0.25,4,-0.0026845612669199603,-1.6153880012324486,14.890000343322756,-10.666597790669892,14.869999885559082,-1.0740759055507478,14.829999923706055,-0.0026845612669199603
2050,2004-09-27,14.770000457763672,14.920000076293945,14.75,14.880000114440918,11529641.0,-0.008724776113747668,-1.2666590373012392,-2.2000267032883194,57.25807816131558,59.326567671087524,-0.1138981155772889,-0.25497713314690884,-0.7610587909252349,-0.8022565632414249,12.186501342170846,0.1700000762939453,0.10070689363826801,0.20350046157836843,-0.21533388773707252,0.6223348108938094,-0.005916713079352931,0.4129176362360898,-0.3618929927847425,29.31036183723746,-31.083010514908416,0.20941717465772072,9,0.009999752044677734,-0.1550002098083496,-1.0550007820129395,-0.8600006103515625,0.4799995422363281,0,-0.010155759482440851,1.1538506683099041,14.899999618530273,-1.6153880012324486,14.890000343322756,-10.666597790669892,14.869999885559082,-0.010155759482440851
2051,2004-09-28,14.84000015258789,14.960000038146973,14.75,14.75,15086941.0,0.004739315684138878,-3.6666596024244478,-0.8181857589970782,62.90321588267958,61.58330516688598,-0.15470404864900367,-0.3002013279988418,-0.8120866434868681,-0.8609929648290233,12.988920741329862,0.21000003814697266,0.12392947840816149,0.2480001449584961,-0.17230564532364312,0.6683059352406353,0.03784724981742649,0.4581530400995657,-0.37014126039321305,20.930253189262167,-35.54679893219511,0.21015289514106986,9,-0.05000019073486328,-0.22499990463256836,-1.0600004196166992,-0.9300003051757812,0.4499998092651367,1,-0.01886790634044322,-1.2666590373012392,14.770000457763672,1.1538506683099041,14.899999618530273,-1.6153880012324486,14.890000343322756,-0.01886790634044322
2052,2004-09-29,15.010000228881836,15.149999618530273,14.859999656677244,14.890000343322756,24201079.0,0.011455530629782329,-2.2221992635566066,1.3333298012122041,74.80316379700696,65.03365545812437,-0.26300430778514894,-0.4242187511747044,-0.9597811437206154,-1.015433431859508,14.570623298477908,0.3099994659423828,0.12699760751571176,0.37500019073486257,-0.030618332640615975,0.7806187141103411,0.1721909290471224,0.5778094524226027,-0.48333002364867106,65.00011920940324,5.027532733352224,0.20280926168773938,9,-0.19500017166137873,-0.39499998092651367,-1.130000114440918,-1.1000003814697266,0.26999950408935725,2,-0.014656912969627456,-3.6666596024244478,14.84000015258789,-1.2666590373012392,14.770000457763672,1.1538506683099041,14.899999618530273,-0.014656912969627456
2053,2004-09-30,14.9399995803833,15.18000030517578,14.920000076293945,15.149999618530273,19876324.0,-0.004663600761567022,-1.080009765662239,-1.7500019868234131,70.22899096193676,67.02589376891646,-0.12984192606631773,-0.32272138844334464,-0.8604137330594419,-0.9280465290660374,16.025691613672098,0.26000022888183416,0.14798353345360127,0.2744995594024662,-0.12626156062532168,0.675260679430254,0.07411899938857225,0.4748801194163601,-0.3610629671547265,44.18591756711219,-18.365037677604725,0.20038056001389357,9,-0.09499931335449219,-0.3249993324279785,-1.0549993515014648,-1.0299997329711914,0.35000038146972656,3,-0.0020080143114985516,-2.2221992635566066,15.010000228881836,-3.6666596024244478,14.84000015258789,-1.2666590373012392,14.770000457763672,-0.0020080143114985516
2054,2004-10-01,15.550000190734865,15.550000190734865,14.989999771118164,15.0,32227503.0,0.040830028613422,1.036364456050361,-2.619048051552908,77.05881362968285,68.8020052312541,-0.6708684670173923,-0.8918109605315667,-1.432709068662069,-1.5153405316810993,17.555267732441177,0.6100006103515643,0.21319065820747163,0.8295001506805431,0.27922841400346243,1.3797718873576237,0.5543642823420019,1.1046360190190843,-0.9229784821505138,100.0,39.43287453550167,0.2751358683385404,10,-0.47499990463257014,-0.75,-1.5300004482269305,-1.5900006294250506,-0.3500003814697301,4,-0.03408358369583697,-1.080009765662239,14.9399995803833,-2.2221992635566066,15.010000228881836,-3.6666596024244478,14.84000015258789,-0.03408358369583697
2055,2004-10-04,15.550000190734865,15.720000267028807,15.550000190734865,15.640000343322756,22413839.0,0.0,-2.7777730682828863,-0.16363658432125236,80.8641815418197,69.67880753788793,-0.5937886292136181,-0.8545001403673158,-1.3864892991425197,-1.4922437420637973,19.074059748616268,0.17000007629394176,0.2820975223737019,0.7780001640319849,0.12376366730015143,1.4322366607638184,0.45088191566606817,1.1051184123979017,-0.8306806339354633,82.47422376339479,22.078681130236284,0.32711824836591685,10,-0.31500005722046076,-0.6649999618530291,-1.4500005245208758,-1.5900006294250506,-0.5399999618530291,0,-0.02572350915101107,1.036364456050361,15.550000190734865,-1.080009765662239,14.9399995803833,-2.2221992635566066,15.010000228881836,-0.02572350915101107
2056,2004-10-05,15.300000190734865,15.59000015258789,15.170000076293945,15.550000190734865,35089751.0,-0.016077170220805348,1.5454555963356051,2.7777730682829653,74.43183234407701,70.15465161241113,-0.3018507299369215,-0.5782274501999201,-1.10092585339636,-1.2216435777600925,19.87489065128083,0.4200000762939453,0.3175491754852864,0.4925001621246352,-0.19629372442398463,1.181294048673255,0.1481032188503253,0.8368971053989451,-0.4605989487079345,51.16281648657801,-11.45941601179775,0.34439694327431014,10,-0.06500005722046076,-0.4149999618530291,-1.1775004863739031,-1.3400006294250506,-0.2899999618530291,1,-0.0032679862818003613,-2.7777730682828863,15.550000190734865,1.036364456050361,15.550000190734865,-1.080009765662239,14.9399995803833,-0.0032679862818003613
2057,2004-10-06,15.399999618530273,15.470000267028807,15.25,15.289999961853027,18121340.0,0.006535910231946662,-1.3157973989730223,-0.4399986267089844,75.67567846216104,71.03617888565881,-0.35622425404959834,-0.6418260009877024,-1.168624654603235,-1.3052020200974432,20.833578413528105,0.22000026702880682,0.3441105385837151,0.5484996318817146,-0.17454301385305193,1.271542277616481,0.18697830901433043,0.9100209547490987,-0.45492649350311787,59.99992847444345,-6.196195942741028,0.36152132286738337,10,-0.16499948501586914,-0.5149993896484375,-1.2425000667572021,-1.440000057220459,0.2700004577636719,2,-0.007142835026105243,1.5454555963356051,15.300000190734865,-2.7777730682828863,15.550000190734865,1.036364456050361,15.550000190734865,-0.007142835026105243
2058,2004-10-07,15.380000114440918,15.460000038146973,15.3100004196167,15.420000076293945,16469018.0,-0.0012986691288804364,1.4999960263532255,-0.36363715179941564,71.68676948355053,71.65674714047,-0.2898942259401043,-0.5724158076461237,-1.127174204899811,-1.2679125540774656,22.40374093228696,0.14999961853027344,0.3389093778255958,0.4785001277923584,-0.24556092320329093,1.2025611787880077,0.11646960229453285,0.840530653290184,-0.3419357323735639,53.42466827179974,-9.660402765582795,0.3620305254978247,10,-0.14499998092651367,-0.4699997901916504,-1.2225005626678467,-1.4200005531311035,0.4499998092651367,3,-0.00650197533976804,-1.3157973989730223,15.399999618530273,1.5454555963356051,15.300000190734865,-2.7777730682828863,15.550000190734865,-0.00650197533976804
2059,2004-10-08,15.220000267028807,15.420000076293945,15.170000076293945,15.279999732971193,19817121.0,-0.010403110937683313,-2.125002980235081,1.499988079059765,65.3846375537293,72.55969818407152,-0.08909834609445255,-0.3674612740401777,-0.945206094000552,-1.0888228635743875,23.775240493883825,0.25,0.3373336533233058,0.27800025939941264,-0.4204673767714624,0.9764678955702877,-0.07123355868602488,0.6272340774848502,-0.10010357876607756,9.090940617321547,-48.80293976662561,0.3492338180854372,10,0.01499986648559748,-0.22499990463256658,-1.0450005531311017,-1.2600007057189924,0.6799993515014666,4,0.004599191432069993,1.4999960263532255,15.380000114440918,-1.3157973989730223,15.399999618530273,1.5454555963356051,15.300000190734865,0.004599191432069993
2060,2004-10-11,15.050000190734865,15.149999618530273,15.020000457763672,15.079999923706055,48816862.0,-0.01116951861441251,-1.8888959532059637,0.49999999999994077,56.04396756037895,71.79755948159368,0.13946254148056347,-0.1732659542576993,-0.748312653883934,-0.9021244034456206,24.51624947446914,0.19999980926513494,0.3378443030628393,0.08700017929077397,-0.5970775382381284,0.7710778968196763,-0.2550386794736763,0.42903903805522425,0.6700000762939418,5.263113865428428,-46.563204586197294,0.34203885876445106,10,0.2399997711181605,-0.03999996185302912,-0.87500047683716,-1.0900006294250506,0.8099994659423793,0,0.009966751935499119,-2.125002980235081,15.220000267028807,1.4999960263532255,15.380000114440918,-1.3157973989730223,15.399999618530273,0.009966751935499119
2061,2004-10-12,14.960000038146973,14.960000038146973,14.8100004196167,14.920000076293945,45174668.0,-0.005980076508125154,6.499988079059676,-1.3333439298090244,52.40642256670114,69.30903267822637,0.27745178559570505,-0.05372946573786486,-0.6386804288665164,-0.7919475761901023,25.022893812696445,0.23999977111816584,0.3404437797654012,-0.02349996566772461,-0.6794614843373274,0.6324615530018782,-0.35148072500252603,0.3044807936670768,0.7460002326965309,22.72722018322117,-26.874746713912167,0.32798075933480125,10,0.30500030517578125,0.05000019073486328,-0.7850003242492676,-1.0000004768371582,1.1899995803833008,1,0.0033422587304390294,-1.8888959532059637,15.050000190734865,-2.125002980235081,15.220000267028807,1.4999960263532255,15.380000114440918,0.0033422587304390294
2062,2004-10-13,14.9399995803833,15.09000015258789,14.93000030517578,15.029999732971193,21357132.0,-0.0013369289914887394,-1.909122435886259,-2.2500059604702063,51.33687875987585,67.20990910021959,0.32014509986597695,0.005955717434051877,-0.5950069880922833,-0.7535979638781356,25.987531478609284,0.15999984741211115,0.3669086732503182,-0.06850042343139684,-0.6733676586163408,0.5363668117535472,-0.37093404102386884,0.23393319416107516,0.7301606964111311,19.999882624630636,-27.08507635461755,0.3024336175924722,10,0.3250007629394531,0.07000064849853516,-0.7649998664855957,-0.9800000190734863,1.2200002670288086,2,0.00468545183832858,6.499988079059676,14.960000038146973,-1.8888959532059637,15.050000190734865,-2.125002980235081,15.220000267028807,0.00468545183832858
2063,2004-10-14,14.899999618530273,14.989999771118164,14.829999923706055,14.859999656677244,18040456.0,-0.0026773736932059755,-2.2000152588763746,-0.44444326707075227,50.0,64.20337425247706,0.3954613575144279,0.08579590008556082,-0.530665987473256,-0.701362679404383,26.87771206434939,0.15999984741210938,0.38127514889917435,-0.1310003757476803,-0.6792186655075305,0.4172179140121699,-0.4051095206276045,0.1431087691322439,0.73575426397705,14.753975338906338,-29.646451487655078,0.27410914487992494,10,0.36500072479248047,0.1100006103515625,-0.7274997234344482,-0.940000057220459,1.0900001525878906,3,0.05167788439444432,-1.909122435886259,14.9399995803833,6.499988079059676,14.960000038146973,-1.8888959532059637,15.050000190734865,0.05167788439444432
2064,2004-10-15,14.880000114440918,14.949999809265135,14.850000381469727,14.850000381469727,19496978.0,-0.0013422486309653259,-5.666687859617773,0.7499940395298048,53.07261617378397,61.11542254491754,0.3469077339833522,0.12977603392506332,-0.47412795399536023,-0.6700779538190869,27.160631810340362,0.09999942779540838,0.3643859897486337,-0.16199989318847585,-0.6872207473242753,0.3632209609473236,-0.4246103202563756,0.10061053387942387,0.7227236295507797,20.588194045131342,-24.658515524893733,0.2626104270678997,10,0.32000017166137695,0.1550002098083496,-0.7250003814697266,-0.9200005531311035,1.0799999237060547,4,0.06384407271228243,-2.2000152588763746,14.899999618530273,-1.909122435886259,14.9399995803833,6.499988079059676,14.960000038146973,0.06384407271228243
2065,2004-10-18,14.869999885559082,14.970000267028807,14.829999923706055,14.9399995803833,22265366.0,-0.0006720583874277875,1.1538337392529439,-2.3333439298089456,50.867044056984504,58.4971127352406,0.27972180722673556,0.16476309172302805,-0.42179399147790164,-0.6490554347705011,27.458840890958434,0.14000034332275213,0.35915031098994277,-0.18250012397766113,-0.6833994016932419,0.3183991537379196,-0.4329497628354506,0.06794951488012835,0.7010149254576152,21.428401129423946,-25.78320594000388,0.25044963885779004,10,0.2700004577636719,0.18000030517578125,-0.7200000286102295,-0.9100003242492676,0.869999885559082,0,0.06926696307317859,-5.666687859617773,14.880000114440918,-2.2000152588763746,14.899999618530273,-1.909122435886259,14.9399995803833,0.06926696307317859
2066,2004-10-19,14.9399995803833,15.0600004196167,14.920000076293945,14.949999809265135,26437434.0,0.004707444207326272,-4.600099183642328,0.14286103542231796,47.852740994360445,55.405675238818304,0.17129974444390506,0.10901614635883661,-0.4532541692619567,-0.7030430815446529,27.24845568706234,0.1900005340576172,0.28323669527924267,-0.11800041198730504,-0.6109657620277815,0.37496493805317144,-0.36448308700754417,0.12848226303293409,0.6005746549773967,42.30752301654256,-2.544324680028666,0.24648267502023857,10,0.19500064849853516,0.1100006103515625,-0.7824997901916504,-0.9800000190734863,0.8400001525878924,1,0.06157965877736249,1.1538337392529439,14.869999885559082,-5.666687859617773,14.880000114440918,-2.2000152588763746,14.899999618530273,0.06157965877736249
2067,2004-10-20,14.81999969482422,14.920000076293945,14.789999961853027,14.890000343322756,18405460.0,-0.008032121079617927,1.0000000000000546,6.99990463475234,46.42857345594113,52.599209013528366,0.2239223688966714,0.23724157873130203,-0.2927355432344676,-0.5699614653864877,26.047598289453656,0.14999961853027344,0.19288615613224636,-0.23550028800964107,-0.7329666207789263,0.26196604475964413,-0.48423345439428367,0.013232878375001533,0.6913515879067162,11.110993373741456,-32.427810428735015,0.24873316638464263,10,0.2850003242492658,0.23000049591064275,-0.6499998569488543,-0.8600001335144061,1.110000610351559,2,0.08974358644356428,-4.600099183642328,14.9399995803833,1.1538337392529439,14.869999885559082,-5.666687859617773,14.880000114440918,0.08974358644356428
2068,2004-10-21,14.850000381469727,14.899999618530273,14.760000228881836,14.869999885559082,17785614.0,0.0020243378720166127,2.5000298027060857,0.2857045544338633,18.18181030020793,47.35445042980376,0.1238602177649728,0.2151198519438715,-0.28393485723123923,-0.5888085668938743,24.837342735214722,0.1399993896484375,0.12469957712354329,-0.20349960327148509,-0.7040793784522208,0.2970801719092506,-0.45378949086185294,0.04679028431888277,0.6180698220085361,30.00003178912367,-6.132564778555601,0.2502898875903683,10,0.10499954223632812,0.20999956130981445,-0.637500524520874,-0.8900008201599121,1.0499992370605469,3,0.08821544998591646,1.0000000000000546,14.81999969482422,-4.600099183642328,14.9399995803833,1.1538337392529439,14.869999885559082,0.08821544998591646
2069,2004-10-22,14.859999656677244,14.960000038146973,14.829999923706055,14.90999984741211,14393353.0,0.0006733518485289025,-1.3636458215929879,2.500071527347378,18.918858545017414,43.229438316985814,0.0641730591901446,0.21288495211825698,-0.25905227370026296,-0.5914746654471212,23.692622445092955,0.13000011444091797,0.03814535985664236,-0.1915003299713156,-0.6949736436333218,0.3119729836906906,-0.4432369868023187,0.060236326859687495,0.5514249488333043,33.33312140584162,2.9359232288966375,0.2517366568310028,10,0.06500053405761896,0.22500038146972656,-0.6099996566772443,-0.9000000953674299,1.0399999618530291,4,0.07604307809880484,2.5000298027060857,14.850000381469727,1.0000000000000546,14.81999969482422,-4.600099183642328,14.9399995803833,0.07604307809880484
2070,2004-10-25,14.619999885559082,14.710000038146973,14.600000381469727,14.670000076293945,21108907.0,-0.016150725212858208,-1.4444585730785942,0.9999999999999645,19.090852343267414,39.52770829215985,0.26458693570656955,0.4649068840562478,0.007312148140172781,-0.34865628347679767,22.817649430574612,0.25999927520751775,-0.04511890373716021,-0.42400007247924876,-0.9491328150664149,0.10113267010791738,-0.6865664437728309,-0.16143370118566658,0.73931076982117,4.3477179197462394,-22.455198763633987,0.26256637129358285,10,0.22500038146972656,0.49500036239624023,-0.3599998950958252,-0.6600003242492676,1.359999656677246,0,0.09165527791224393,-1.3636458215929879,14.859999656677244,2.5000298027060857,14.850000381469727,1.0000000000000546,14.81999969482422,0.09165527791224393
2071,2004-10-26,14.5600004196167,14.6899995803833,14.470000267028807,14.630000114440918,15841811.0,-0.004103930671138234,1.3157989840785618,1.3999885559518588,10.377340666439082,34.97664850400022,0.2926553285992597,0.530028773134358,0.08997648750053067,-0.2867971708954222,21.93493935359094,0.21999931335449396,-0.11426941023978898,-0.4699995517730713,-1.0316888323125806,0.091689728766438,-0.750844192042825,-0.18915491150331754,0.723379208372501,18.36738665867426,-4.061332820336066,0.2808446402697544,10,0.2049999237060547,0.5349998474121076,-0.2700004577636719,-0.6000008583068848,1.730000495910648,1,0.08104390916854998,-1.4444585730785942,14.619999885559082,-1.3636458215929879,14.859999656677244,2.5000298027060857,14.850000381469727,0.08104390916854998
2072,2004-10-27,14.789999961853027,14.8100004196167,14.609999656677244,14.619999885559082,27782869.0,0.015796671401633322,-1.105265271294463,-2.42858310626703,26.771621022910608,32.39571750654583,0.04374051603462625,0.29797986870158866,-0.12163300379043918,-0.5140597610729927,20.31640154431517,0.25,-0.14835493748234185,-0.2289999961853031,-0.8008631628145544,0.3428631704439482,-0.5149315794999296,0.05693158712932345,0.39577414282092604,65.30609067306095,44.864966942394986,0.2859315833146259,10,-0.024999618530273438,0.3050003051757795,-0.33749985694885254,-0.755000114440918,1.6400003433227504,2,0.0669371043726581,1.3157989840785618,14.5600004196167,-1.4444585730785942,14.619999885559082,-1.3636458215929879,14.859999656677244,0.0669371043726581
2073,2004-10-28,14.90999984741211,14.949999809265135,14.850000381469727,14.869999885559082,25983900.0,0.00811358254689587,-1.500017881623607,0.235293787656094,37.398342465615336,30.654131538971537,-0.08346935372767916,0.18510781578074997,-0.22082449305767327,-0.6329921812323924,18.369118778264216,0.1599998474121076,-0.16682927089022392,-0.10750012397766184,-0.6803922331639054,0.4653919852085817,-0.39394617857078273,0.17894593061545905,0.18988139674442728,89.79587467545868,65.11336408264953,0.2864460545931218,10,-0.14499950408935547,0.18500041961669744,-0.27249956130981445,-0.7249999046325684,1.4200000762939453,3,0.06841049417855682,-1.105265271294463,14.789999961853027,1.3157989840785618,14.5600004196167,-1.4444585730785942,14.619999885559082,0.06841049417855682
2074,2004-10-29,15.020000457763672,15.109999656677244,14.890000343322756,14.9399995803833,28112007.0,0.007377639938115355,-1.4444456218243944,2.0000238418806475,48.71795916803664,30.415344329088445,-0.19167963290576395,0.03516818242037445,-0.3054080792859608,-0.7398378102878436,15.68270424210588,0.21999931335448863,-0.17973701659931152,0.029000473022460227,-0.48631859719765913,0.5443195432425796,-0.22865906208759945,0.2866600081325199,-0.5500001907348651,85.93761175881582,56.369765343683106,0.25765953511006007,10,-0.2300004959106463,0.07499980926513494,-0.3400003910064697,-0.8350005149841309,1.260000228881836,4,0.05858849094187213,-1.500017881623607,14.90999984741211,-1.105265271294463,14.789999961853027,1.3157989840785618,14.5600004196167,0.05858849094187213
2075,2004-11-01,15.149999618530273,15.149999618530273,14.979999542236328,15.039999961853027,13730085.0,0.008655070359828487,2.0909201251918192,1.374980628702898,57.85123445843436,31.526288047318875,-0.3104288706503233,-0.13316179608224488,-0.4185940818491076,-0.8636586146841054,12.584440776607078,0.1700000762939453,-0.18371780396403103,0.178999662399292,-0.27200621105657063,0.6300055358551546,-0.04650327432863932,0.4045025991272233,-0.6671993637084981,100.0,66.69312513019787,0.22550293672793104,11,-0.3399996757507324,-0.05499935150146662,-0.4699995517730713,-0.9649996757507324,1.3000011444091797,0,0.04950495174156044,-1.4444456218243944,15.020000457763672,-1.500017881623607,14.90999984741211,-1.105265271294463,14.789999961853027,0.04950495174156044
2076,2004-11-02,15.25,15.300000190734865,15.119999885559082,15.18000030517578,20751824.0,0.006600685411728646,1.1176496987512248,0.6363628482006005,62.01553826124957,33.25817302568648,-0.4043533626668001,-0.24991331547719398,-0.5022068990944746,-0.9579541140873182,11.284032186713608,0.18000030517578303,-0.19025891844922782,0.281500053405761,-0.16232418495450673,0.7253242917660288,0.05958793422562714,0.5034121725858949,-0.7405117706298849,92.75360115435946,55.37733143379073,0.221912119180134,11,-0.36499977111816406,-0.15499973297119318,-0.5524997711181641,-1.065000057220459,1.2000007629394531,1,0.04786882244172652,2.0909201251918192,15.149999618530273,-1.4444456218243944,15.020000457763672,-1.500017881623607,14.90999984741211,0.04786882244172652
2077,2004-11-03,15.289999961853027,15.399999618530273,15.229999542236328,15.34000015258789,23849000.0,0.0026229483182313995,1.000011219755746,-0.7142915531334969,65.11631517431205,38.47311801169805,-0.41423369458382275,-0.31471216882040665,-0.5285628085945948,-0.9929167145809572,10.021250349947966,0.1700000762939453,-0.1893717192534634,0.326999998092651,-0.09657378988628196,0.750573786071584,0.11521310410318542,0.5387868920821166,-0.7330810148010265,80.00003467911415,38.11966152638161,0.21178689398946646,11,-0.35500001907348633,-0.19499969482422053,-0.5874998569488525,-1.1050000190734863,0.9600000381469727,2,0.06540228621119804,1.1176496987512248,15.25,2.0909201251918192,15.149999618530273,-1.4444456218243944,15.020000457763672,0.06540228621119804
2078,2004-11-04,15.279999732971193,15.3100004196167,15.109999656677244,15.25,20436586.0,-0.0006540372077686873,3.444406768885208,-0.599992370634608,65.62500000000017,43.66268928447391,-0.3764067708641914,-0.3294804800552189,-0.5099114825470874,-0.9764490890739896,8.51065200944514,0.2000007629394549,-0.18693725613186984,0.32199978828430353,-0.08279250544456929,0.7267920820131764,0.11960364141986801,0.5243959351487391,-0.6556343322009308,76.47057723557499,30.579259140030956,0.2023961468644361,11,-0.34499979019165217,-0.18499946594238637,-0.5649995803833026,-1.0949997901916522,0.9700002670288068,3,0.0752618188679095,1.000011219755746,15.289999961853027,1.1176496987512248,15.25,2.0909201251918192,15.149999618530273,0.0752618188679095
2079,2004-11-05,15.289999961853027,15.470000267028807,15.239999771118164,15.390000343322756,24854334.0,0.0006544652523949868,-1.2999961853172686,-3.333375719235644,66.4062686264694,48.919957760385245,-0.3564851881553679,-0.35201564601063495,-0.5099988840779908,-0.9827322038425219,7.713965506686468,0.23000049591064275,-0.17076606607626488,0.32850003242492676,-0.08690203017875042,0.7439020950286039,0.12079900112308906,0.5362010637267645,-0.603583823661964,63.265298178484976,13.68971065779391,0.20770103130183817,11,-0.3199996948242205,-0.19499969482422053,-0.5599997043609619,-1.1050000190734863,1.109999656677246,4,0.068018310297431,3.444406768885208,15.279999732971193,1.000011219755746,15.289999961853027,1.1176496987512248,15.25,0.068018310297431
2080,2004-11-08,15.199999809265135,15.329999923706055,14.880000114440918,15.3100004196167,37578137.0,-0.005886210125077396,5.0000127156898895,1.1000019073413552,60.00001467192117,54.43358820543881,-0.19619158643189571,-0.26372292306014167,-0.40867068811066076,-0.8882231760818176,7.016376069930247,0.4499998092651367,-0.12043601132790194,0.23099989891051997,-0.1963738563672397,0.6583736541882796,0.01731302127164014,0.4446867765493998,-0.43522525819029667,54.23722238386176,3.587684122515938,0.2136868776388798,11,-0.15999984741210938,-0.10499954223632812,-0.26249957084655584,-0.8299999237060529,1.1500005722045916,0,0.07105269019293403,-1.2999961853172686,15.289999961853027,3.444406768885208,15.279999732971193,1.000011219755746,15.289999961853027,0.07105269019293403
2081,2004-11-09,15.010000228881836,15.220000267028807,14.979999542236328,15.210000038146973,18593940.0,-0.012499972550492067,1.181822122616378,1.8181699958385058,56.93433146682184,57.78500047698451,0.07191604222058601,-0.07355667959821766,-0.2012578360824353,-0.6888659253979323,7.067321501586843,0.2400007247924787,-0.07308867278513631,0.038500308990478516,-0.3892365947228882,0.4662372127038452,-0.17536814286620483,0.25236876084716187,-0.17470310621160046,22.033912003362172,-32.228303247408036,0.21386845185668296,11,0.15000009536743164,0.019999980926513672,0.04999995231628418,-0.5550003051757812,1.289999008178711,1,0.09593607675546911,5.0000127156898895,15.199999809265135,-1.2999961853172686,15.289999961853027,3.444406768885208,15.279999732971193,0.09593607675546911
2082,2004-11-10,15.010000228881836,15.15999984741211,14.989999771118164,15.0600004196167,19691425.0,0.0,-2.7777330380511374,0.2500011920940324,55.97015137820357,59.848534800605414,0.11890952265109078,-0.07172067252206737,-0.17768270486197935,-0.6800519547475101,6.7144067641463145,0.1700000762939453,-0.004342819254670616,0.03500027656555105,-0.3927969152156958,0.4627974683467979,-0.17889831932507327,0.24889887245617537,-0.13000011444091797,22.033912003362172,-33.83921096981777,0.21389859589062374,11,0.16499996185302734,-0.03999996185302912,0.04999995231628418,-0.5550003051757812,1.4300003051757777,2,0.09593607675546911,1.181822122616378,15.010000228881836,5.0000127156898895,15.199999809265135,-1.2999961853172686,15.289999961853027,0.09593607675546911
2083,2004-11-11,15.670000076293945,15.800000190734865,15.359999656677244,15.390000343322756,77203108.0,0.04397067537295274,-1.588230014277013,-5.599973297220968,70.35178143113542,62.252292829838616,-0.47153387583168715,-0.7073420443778442,-0.8117549326634794,-1.3305039101221467,7.343090751600495,0.7899999618530291,0.10196915106570259,0.6565001010894775,0.12993133431655224,1.1830688678624028,0.3932157177030149,0.9197844844759402,-0.7309999465942383,85.8695539499734,26.02392916841673,0.2632843833864631,11,-0.3299999237060547,-0.5349998474121094,-0.6099998950958252,-1.2150001525878906,0.7299995422363281,3,0.03701339635495571,-2.7777330380511374,15.010000228881836,1.181822122616378,15.010000228881836,5.0000127156898895,15.199999809265135,0.03701339635495571
2084,2004-11-12,15.829999923706055,15.970000267028807,15.760000228881836,15.800000190734865,34459990.0,0.010210583703452736,-2.818194428790618,0.10714200564711407,81.67541201500521,64.8994236694576,-0.563846702996857,-0.8353499236779935,-0.9473019237514055,-1.4820042732650087,8.135967647625936,0.3000001907348615,0.18779370478487856,0.7689999580383304,0.13309535821430352,1.4049045578623574,0.451047658126317,1.086952257950344,-0.8400001525878906,87.15593360327868,19.45202974725447,0.3179522999120134,11,-0.4049997329711914,-0.6099996566772479,-0.7574996948242188,-1.375,0.6200008392333984,4,0.026531906400389715,-1.588230014277013,15.670000076293945,-2.7777330380511374,15.010000228881836,1.181822122616378,15.010000228881836,0.026531906400389715
2085,2004-11-15,15.899999618530273,16.020000457763672,15.880000114440918,15.93000030517578,22088221.0,0.004421964318483074,-3.000027247956403,-1.0000317894268367,84.89582841801756,67.4416781313207,-0.5769425021040462,-0.8687704442377182,-0.9937878701390357,-1.5468432626052309,9.0089488962439,0.1900005340576172,0.25602504519953584,0.7874996662139893,0.05693765475717605,1.5180616776708025,0.42221866048558354,1.152780671942395,-0.7727997779846199,88.4614679235594,13.917151323657407,0.3652810057284066,11,-0.4499993324279785,-0.6549992561340332,-0.7849993705749512,-1.4449996948242188,0.47000122070312855,0,0.03144654163496252,-2.818194428790618,15.829999923706055,-1.588230014277013,15.670000076293945,-2.7777330380511374,15.010000228881836,0.03144654163496252
2086,2004-11-16,15.859999656677244,15.93000030517578,15.760000228881836,15.890000343322756,22850296.0,-0.0025157209316163387,2.090893327784781,1.0000000000001776,80.92485485403816,69.19818254017916,-0.4931773346164512,-0.7971844941871975,-0.9325108049839805,-1.5017031254518596,9.449606658855204,0.17000007629394354,0.30357223761651575,0.7014997005462629,-0.09610902458901727,1.499108425681543,0.3026953379786228,1.100304063113903,-0.5899517173767084,84.46595199780731,8.391481988785657,0.3988043625676398,11,-0.4099993705749494,-0.6149992942810041,-0.7099995613098127,-1.4049997329711896,0.6400003433227557,1,0.03089538054221741,-3.000027247956403,15.899999618530273,-2.818194428790618,15.829999923706055,-1.588230014277013,15.670000076293945,0.03089538054221741
2087,2004-11-17,16.149999618530273,16.149999618530273,15.850000381469727,15.890000343322756,27628409.0,0.018284991685415086,1.30769287199821,-8.666444147751474,82.63157947571995,71.08780248192579,-0.7245517253728071,-1.0355273567625858,-1.195168506224368,-1.7825889859958757,10.605065426612088,0.2999992370605469,0.33972293993407554,0.9249996662139885,0.030349174476793195,1.8196501579511857,0.47767442034539087,1.3723249120825862,-0.7599592762756355,100.0,24.601157887472965,0.4473252458685985,11,-0.6349997520446777,-0.8399996757507324,-1.0124993324279785,-1.6949996948242188,0.39000129699707387,2,0.00928790229556209,2.090893327784781,15.859999656677244,-3.000027247956403,15.899999618530273,-2.818194428790618,15.829999923706055,0.00928790229556209
2088,2004-11-18,16.15999984741211,16.190000534057614,16.030000686645508,16.079999923706055,18878859.0,0.0006192092333154875,1.285690930641337,0.3076928719982121,81.66666313453807,72.7834018717112,-0.6667080864513597,-0.9932796346457629,-1.1726332127552546,-1.7831647746546668,11.970169771263715,0.15999984741210582,0.3655753861450304,0.869499921798706,-0.09837271356870403,1.8373725571661161,0.385563604115001,1.353436239482411,-0.6331668354278577,93.02310108053517,18.174234189083307,0.48393631768370515,11,-0.6249995231628436,-0.8299994468689,-1.0224995613098145,-1.7049999237060547,0.3800010681152379,3,0.01732677532731186,1.30769287199821,16.149999618530273,2.090893327784781,15.859999656677244,-3.000027247956403,15.899999618530273,0.01732677532731186
2089,2004-11-19,15.989999771118164,16.200000762939453,15.960000038146973,16.149999618530273,24524731.0,-0.010519806800689424,-1.181831580590066,-2.0,72.82608921000528,74.20852126483166,-0.4324473011892991,-0.7739636878074059,-0.972369346884026,-1.6017590298666686,13.078495279809182,0.24000072479248047,0.382982457345868,0.6429998397827141,-0.35064495233282145,1.6366446318982497,0.14617744372494634,1.139822235840482,-0.33053325471924033,52.27255978880474,-18.59367634155491,0.49682239605776773,11,-0.39999961853027344,-0.6549992561340332,-0.8524994850158691,-1.5349998474121094,0.48999977111816406,4,0.025641016465345334,1.285690930641337,16.15999984741211,1.30769287199821,16.149999618530273,2.090893327784781,15.859999656677244,0.025641016465345334
2090,2004-11-22,15.960000038146973,15.970000267028807,15.760000228881836,15.899999618530273,18447398.0,-0.0018761559349974588,4.24994337620866,-0.37500298023508094,70.05650387208044,75.6665404209715,-0.3165979516520441,-0.6729286245316999,-0.9189228013224309,-1.561529978323673,13.762560501970242,0.22999954223632812,0.4031864569634642,0.5460000991821286,-0.421609806471146,1.513610004835403,0.06219514635549217,1.029805052008765,0.24000072479248047,45.454446934591026,-21.70781811760221,0.4838049528266368,11,-0.36499977111816406,-0.6249995231628418,-0.8424997329711914,-1.505000114440918,0.6699991226196254,0,0.03070179972564535,-1.181831580590066,15.989999771118164,1.285690930641337,16.15999984741211,1.30769287199821,16.149999618530273,0.03070179972564535
2091,2004-11-23,15.739999771118164,16.010000228881836,15.710000038146973,15.979999542236328,22654338.0,-0.013784477851063404,-1.000006357844945,-3.999968211078439,61.53845777643231,76.28524113188581,0.01993928777930165,-0.3794475629135725,-0.6749696903154785,-1.3316774882266618,13.974514996290216,0.3000001907348633,0.41941454312505755,0.2669998645782474,-0.6220704012200713,1.156070130376568,-0.17753526832091282,0.7115349974774077,0.46000099182128906,6.122385427878,-56.96157492586617,0.44453513289916,11,0.04000043869018555,-0.4049992561340332,-0.6449995040893555,-1.2849998474121094,0.8600006103515625,1,0.04002548140256312,4.24994337620866,15.960000038146973,-1.181831580590066,15.989999771118164,1.285690930641337,16.15999984741211,0.04002548140256312
2092,2004-11-24,15.779999732971193,15.84000015258789,15.710000038146973,15.789999961853027,14577131.0,0.002541293674376499,1.3636253294492995,0.04166766007835291,62.62626554537658,75.42685047791261,0.11247847300265157,-0.3599301930447556,-0.6865119583870065,-1.3619716176681909,14.688661693161404,0.13000011444091797,0.45722718908092475,0.25749983787536834,-0.5802129875446251,1.09521266329536,-0.1613565748346275,0.6763562505853642,0.40040100097655973,14.285630874090238,-45.15915299896551,0.418856412709996,11,0.1750006675720197,-0.4449992179870623,-0.6874995231628436,-1.3249998092651385,0.8699998855590803,2,0.04562739411993877,-1.000006357844945,15.739999771118164,4.24994337620866,15.960000038146973,-1.181831580590066,15.989999771118164,0.04562739411993877
2093,2004-11-25,15.93000030517578,15.949999809265135,15.8100004196167,15.829999923706055,12719688.0,0.009505739844289707,1.0000000000000253,-9.999809269503793,65.09434853469277,73.58451009121123,0.0036179292335276614,-0.45281275430042633,-0.806047467646593,-1.5001778651587099,16.018366458551785,0.17000007629394176,0.5237347698635819,0.3565003871917707,-0.44773228718053026,1.1607330615640716,-0.04561594999437979,0.7586167243779212,0.23158440093994237,44.897947267726764,-13.48261578435826,0.4021163371861507,11,0.025000095367433417,-0.5949997901916486,-0.8525002002716047,-1.4750003814697248,0.719999313354494,3,0.03829256739897069,1.3636253294492995,15.779999732971193,-1.000006357844945,15.739999771118164,4.24994337620866,15.960000038146973,0.03829256739897069
2094,2004-11-26,15.899999618530273,15.9399995803833,15.81999969482422,15.899999618530273,10243526.0,-0.0018832822392199633,1.9999999999999556,0.0,66.99028317177203,71.59500506385062,0.04983273136294386,-0.37260825692014876,-0.7520721697142534,-1.4570005374205195,16.855618393666617,0.11999988555908025,0.5999164143495346,0.28249974250793386,-0.4898887471243434,1.054888232140211,-0.10369450230820476,0.6686939873240725,0.24352170086669744,63.333153194965874,4.245549249600359,0.38619424481613823,11,0.05500078201293945,-0.5649991035461426,-0.8924996852874756,-1.4449996948242188,0.8099994659423793,4,0.04025165486489701,1.0000000000000253,15.93000030517578,1.3636253294492995,15.779999732971193,-1.000006357844945,15.739999771118164,0.04025165486489701
2095,2004-11-29,15.899999618530273,16.079999923706055,15.890000343322756,15.90999984741211,20023298.0,0.0,-11.667154120042074,-100.0,73.79676444458951,70.80299501835633,0.05568902754557925,-0.3304832457582396,-0.7276032538781685,-1.4420934035017652,17.7377581500782,0.189999580383299,0.591573234822107,0.24499974250793422,-0.5043014777337973,0.994300962749664,-0.12965086761293065,0.6196503526287991,0.22618084961669638,51.351253824364065,-11.910195402963822,0.37465061012086504,11,0.05500078201293945,-0.5649991035461426,-0.8949995040893555,-1.3849992752075195,0.9400005340576172,0,0.03647798349819498,1.9999999999999556,15.899999618530273,1.0000000000000253,15.93000030517578,1.3636253294492995,15.779999732971193,0.03647798349819498
2096,2004-11-30,15.979999542236328,16.020000457763672,15.880000114440918,15.9399995803833,24716260.0,0.005031441863232455,1.3333041937201484,-3.999904634751097,74.87176753439584,69.94079369154254,-0.006145040628210197,-0.3720653029569867,-0.7871806086532853,-1.507048667665627,18.159100692889474,0.1400003433227539,0.5486557264757472,0.2884996891021725,-0.4487574509988903,1.0257568292032335,-0.08012888094835802,0.657128259152703,0.12953370871064251,72.97286151355893,4.3106642012657375,0.3686285700505305,11,-0.024999141693115234,-0.6449990272521973,-0.9999992847442627,-1.4649991989135742,0.720001220703125,1,0.04067582209951093,-11.667154120042074,15.899999618530273,1.9999999999999556,15.899999618530273,1.0000000000000253,15.93000030517578,0.04067582209951093
2097,2004-12-01,16.290000915527347,16.370000839233402,15.880000114440918,15.899999618530273,30163606.0,0.019399335555152053,-1.2790715210872932,9.750041723291222,69.37499850988608,68.57505317769231,-0.3287727378127503,-0.6359113619725498,-1.074025616454799,-1.8016467231600473,18.599635525783007,0.490000724792484,0.4990852214306116,0.5485010147094762,-0.20945394772310166,1.3064559771420559,0.16952353349318727,0.9274784959257651,-0.5800008773803746,85.71431004269402,18.434408715626006,0.3789774812162897,12,-0.25000047683716176,-0.800000667572025,-1.360000610351566,-1.7150006294250542,0.4199981689453054,2,0.019030045949653296,1.3333041937201484,15.979999542236328,-11.667154120042074,15.899999618530273,1.9999999999999556,15.899999618530273,0.019030045949653296
2098,2004-12-02,16.430000305175778,16.459999084472653,16.309999465942386,16.379999160766598,31336833.0,0.008594191637827597,1.7272979487089273,0.12820763621602735,68.98733183964762,68.1485245809859,-0.4765602548555137,-0.7223746745830866,-1.189409174560259,-1.922877261648921,19.647185963229706,0.1699981689453054,0.4726208613767007,0.6310003757476768,-0.15355850536578686,1.4155592568611386,0.23872093519094406,1.0232798163044077,-0.7068002510070759,95.31268626469252,29.28510555245471,0.39227944055673125,12,-0.34500074386596324,-0.7750005722045881,-1.4999999999999964,-1.6950001716613734,0.3500003814697301,3,0.01339009794693613,-1.2790715210872932,16.290000915527347,1.3333041937201484,15.979999542236328,-11.667154120042074,15.899999618530273,0.01339009794693613
2099,2004-12-03,16.329999923706055,16.59000015258789,16.309999465942386,16.489999771118164,31428323.0,-0.006086450372019825,-1.7999961853173503,-3.1999237078008775,63.35402586171158,67.40380480205604,-0.36124801550117525,-0.5696726119832114,-1.0657698054405031,-1.8040199558500678,20.348841947397045,0.28000068664550426,0.41056995249716977,0.4789999961853031,-0.3013616016566161,1.259361594027224,0.08881919726434262,0.8691807951062636,-0.577327908325195,63.38025142077317,0.1825410651554762,0.39018079892096036,12,-0.17999982833862305,-0.5949997901916504,-1.3999996185302734,-1.549999713897705,0.1700000762939453,4,0.019595817288381,1.7272979487089273,16.430000305175778,-1.2790715210872932,16.290000915527347,1.3333041937201484,15.979999542236328,0.019595817288381
2100,2004-12-06,16.280000686645508,16.450000762939453,16.270000457763672,16.309999465942386,13519034.0,-0.0030618026512029273,-6.200122072175174,0.18749254941231985,62.96298040554674,67.56208509417985,-0.29176534619706196,-0.45810093392284834,-0.9880342888283131,-1.7309519761278036,22.39010823521785,0.18000030517578125,0.34994210111546664,0.3750007152557373,-0.36405992091323824,1.1140613514247129,0.005470397171247754,0.7445310333402251,-0.47708898303222647,56.33810573426874,-3.9970849853717283,0.36953031808448816,12,-0.13000059127807617,-0.5450005531311035,-1.3375005722045916,-1.4300007820129395,-0.020000457763671875,0,0.02641267688519644,-1.7999961853173503,16.329999923706055,1.7272979487089273,16.430000305175778,-1.2790715210872932,16.290000915527347,0.02641267688519644
2101,2004-12-07,16.450000762939453,16.549999237060547,16.299999237060547,16.329999923706055,18820208.0,0.010442264688194758,-1.777743634302184,-4.000190742624145,60.000025431282836,67.27028063705833,-0.39164618020001285,-0.5425027741648911,-1.1300074524699326,-1.8766605691779645,24.617164170156887,0.26999855041503906,0.32330164402858763,0.47300076484680176,-0.1737435856031233,1.1197451152967268,0.149628589621841,0.7963729400717643,-0.5998637523876944,80.28177716527712,23.93268435373723,0.3233721752249623,12,-0.2500004768371582,-0.7150006294250488,-1.4975006580352783,-1.6000008583068848,-0.40000152587890625,1,0.02370816848392332,-6.200122072175174,16.280000686645508,-1.7999961853173503,16.329999923706055,1.7272979487089273,16.430000305175778,0.02370816848392332
2102,2004-12-08,16.450000762939453,16.489999771118164,16.34000015258789,16.370000839233402,18361195.0,0.0,-1.1428318415280445,0.6666613685130436,59.73156338406797,66.67441562032224,-0.32029420632387584,-0.4522787030730768,-1.1068831346389771,-1.8516434485731175,26.964572975141476,0.14999961853027344,0.30740988529809066,0.4010007381439209,-0.0956793566056362,0.8976808328934798,0.15266069076914235,0.6493407855186994,-0.5554719638655268,56.25014901175405,4.352525924297687,0.24834004737477905,12,-0.24500083923339844,-0.7150006294250488,-1.4600005149841309,-1.5650005340576172,-0.2600002288818395,2,0.015197567684205326,-1.777743634302184,16.450000762939453,-6.200122072175174,16.280000686645508,-1.7999961853173503,16.329999923706055,0.015197567684205326
2103,2004-12-09,16.25,16.459999084472653,16.129999160766598,16.399999618530273,25480087.0,-0.01215810052666011,1.4444570031860602,-1.8749970197650023,58.55262580011274,65.73689813458233,-0.07836928506851137,-0.21776267965423557,-0.8833486314844841,-1.6238621440620467,27.250758058950463,0.3299999237060547,0.32133138842785414,0.17199997901916575,-0.2985479293789979,0.6425478874173312,-0.06327397517991784,0.40727393321824756,-0.31374291971523505,26.087082716556736,-24.69886576043683,0.23527395419908245,12,-0.014999866485595703,-0.5149998664855957,-1.2349998950958252,-1.364999771118164,-0.14999961853027344,3,0.028307635967547817,-1.1428318415280445,16.450000762939453,-1.777743634302184,16.450000762939453,-6.200122072175174,16.280000686645508,0.028307635967547817
2104,2004-12-10,16.25,16.360000610351562,16.09000015258789,16.360000610351562,20451121.0,0.0,3.9090719933416564,0.7333392673219485,59.73152515295572,64.17409376884524,-0.02626240105113098,-0.19466455347446043,-0.8789948280735338,-1.5954802186619297,27.11464748666568,0.2700004577636719,0.33237260955131553,0.15099997520446706,-0.3103442342975242,0.6123441847064583,-0.0796721295465268,0.3816720799554627,-0.2745183353770475,34.782644751463685,-15.988764114317782,0.23067210475099545,12,-0.014999866485595703,-0.5149998664855957,-1.2349998950958252,-1.364999771118164,-0.19000053405761363,4,0.03261542687049279,1.4444570031860602,16.25,-1.1428318415280445,16.450000762939453,-1.777743634302184,16.450000762939453,0.03261542687049279
2105,2004-12-13,16.399999618530273,16.430000305175778,16.270000457763672,16.299999237060547,17097481.0,0.009230745755709036,-1.0000238421648242,-0.9090893327784714,73.23939878305971,63.99271946314122,-0.10938087856760603,-0.3217827692261821,-1.0228078685253763,-1.7121054203768722,26.93159683763505,0.1800003051757777,0.32975452558170204,0.2759995937347419,-0.19404684787434334,0.7460460353438272,0.04097637293019929,0.5110228145392846,-0.3876468446294261,67.39132237573185,10.518865685314964,0.23502322080454227,12,-0.16499948501586914,-0.6649994850158691,-1.3674993515014666,-1.5149993896484375,-0.32999992370605113,0,0.006097584377790843,3.9090719933416564,16.25,1.4444570031860602,16.25,-1.1428318415280445,16.450000762939453,0.006097584377790843
2106,2004-12-14,16.350000381469727,16.530000686645508,16.34000015258789,16.469999313354492,21863358.0,-0.0030487340380210837,-1.7143051771117166,-1.199984741269145,69.93007506010488,64.05439463538775,-0.0015394555284693467,-0.24579365853888646,-0.9590160147764948,-1.6329948234183824,27.298544239130212,0.1900005340576172,0.32673575308849934,0.2015003204345689,-0.26163710451896094,0.6646377453880987,-0.030068392042196024,0.4330690329113338,-0.30298876484765813,59.090889386918214,-3.037626296175638,0.23156871247676528,12,-0.010000228881835938,-0.5650005340576172,-1.2825002670288104,-1.4650001525878906,-0.12000083923339844,1,-0.005504596360125569,-1.0000238421648242,16.399999618530273,3.9090719933416564,16.25,1.4444570031860602,16.25,-0.005504596360125569
2107,2004-12-15,16.299999237060547,16.479999542236328,16.299999237060547,16.420000076293945,16152923.0,-0.0030581738986287244,-1.9999841055392196,1.0000158947134183,63.909715131420604,63.4902150011403,0.05590847316424785,-0.19392117167797807,-0.8987426711312079,-1.5564322704105624,27.127844307760927,0.18000030517578125,0.3130177427770704,0.14399919509887837,-0.3240723380645889,0.6120707282623439,-0.09003657148285527,0.378034961680612,-0.22040830828052904,47.72700672339577,-15.896113497648024,0.23403576658173308,12,0.04000091552734375,-0.5099992752075195,-1.2049989700317383,-1.414999008178711,-0.06999969482421875,2,-0.015337424030768432,-1.7143051771117166,16.350000381469727,-1.0000238421648242,16.399999618530273,3.9090719933416564,16.25,-0.015337424030768432
2108,2004-12-16,16.440000534057614,16.459999084472653,16.350000381469727,16.360000610351562,17532452.0,0.008589037027606272,-1.199965667855505,-0.6666613685130436,68.75000000000001,64.08976768317234,-0.09222338829139431,-0.3287238063797986,-1.0259884086585238,-1.6743768943470094,26.863126526599046,0.15999984741210582,0.2937265778679219,0.2700004577636683,-0.21501768027837898,0.7550185958057174,0.027491388742642897,0.512509526784692,-0.3297850518491252,79.54544469345831,15.229425960665395,0.2425090690210244,12,-0.12000083923339488,-0.4650006294250453,-1.3675003051757777,-1.5550003051757777,-0.20000076293944957,3,-0.01520681215807096,-1.9999841055392196,16.299999237060547,-1.7143051771117166,16.350000381469727,-1.0000238421648242,16.399999618530273,-0.01520681215807096
2109,2004-12-17,16.399999618530273,16.510000228881836,16.239999771118164,16.479999542236328,70023135.0,-0.0024331456343005264,2.85711366330159,-1.0000000000000444,66.89185357781723,64.52630914675797,-0.04609632207726122,-0.2702897113192435,-0.9682756933336982,-1.6113699650342177,26.66891138316152,0.2700004577636719,0.2726975815569048,0.20949954986572195,-0.2781364248904694,0.6971355246219133,-0.03431843751237551,0.4533175372438176,-0.260997056099022,55.172186998500436,-10.338320172241282,0.24381798737809604,12,-0.07999992370605469,-0.2499995231628418,-1.1624994277954102,-1.4749994277954084,-0.26000022888183594,4,-0.018292636831624076,-1.199965667855505,16.440000534057614,-1.9999841055392196,16.299999237060547,-1.7143051771117166,16.350000381469727,-0.018292636831624076
2110,2004-12-20,16.450000762939453,16.59000015258789,16.319999694824222,16.329999923706055,22641146.0,0.0030488503397696487,-2.857113663301735,-1.5000119209403238,66.20688747994018,65.21596048549767,-0.07760833949114954,-0.296922378141808,-0.9941383922891234,-1.6346473531476917,27.32373003042843,0.2700004577636683,0.24273795116999253,0.23500065803527903,-0.25311113225754056,0.7231124483281004,-0.009055237111130765,0.4790565531816888,-0.2839383450988038,60.00021798246331,-4.37772027893827,0.24405589514641055,12,-0.1100006103515625,-0.3000006675720215,-1.1275005340576172,-1.4150004386901855,-0.25,0,-0.023708284432162996,2.85711366330159,16.399999618530273,-1.199965667855505,16.440000534057614,-1.9999841055392196,16.299999237060547,-0.023708284432162996
2111,2004-12-21,16.370000839233402,16.5,16.270000457763672,16.420000076293945,18399852.0,-0.0048632170210158865,1.1904813805631245,-0.4166573948978485,53.27867699133728,64.4989731085276,-0.011342591974894844,-0.17634569628267016,-0.8875305289594113,-1.53147066578833,28.10734668275775,0.22999954223632812,0.22793585934586602,0.12350068092346689,-0.31425848439894466,0.5612598462458802,-0.09537890173773889,0.34238026358467266,-0.17850215730791774,37.14312183584932,-23.52235580388861,0.21887958266120627,12,-0.030000686645511365,-0.22000074386597035,-1.0225005149841344,-1.2250003814697301,0.129999160766598,1,-0.018326275444664475,-2.857113663301735,16.450000762939453,2.85711366330159,16.399999618530273,-1.199965667855505,16.440000534057614,-0.018326275444664475
2112,2004-12-22,16.5,16.5,16.360000610351562,16.479999542236328,18264868.0,0.007941304465607146,12.999618539004388,-0.40001525902192514,52.89254244234638,63.87007495766466,-0.1491927086168623,-0.26312931622722857,-0.9882177772419389,-1.6353857730220938,28.93331095269458,0.1399993896484375,0.22076576205062892,0.21749982833862447,-0.17478810728825067,0.6097877639654978,0.021355860525186898,0.41364379615206204,-0.2845912298347706,74.28569871553835,17.259180376298936,0.19614396781343696,12,-0.15999984741210938,-0.34999990463256836,-1.1524996757507324,-1.3399996757507324,-0.14999961853027344,2,-0.016363664106889164,1.1904813805631245,16.370000839233402,-2.857113663301735,16.450000762939453,2.85711366330159,16.399999618530273,-0.016363664106889164
2113,2004-12-23,16.540000915527347,16.559999465942386,16.420000076293945,16.450000762939453,13611531.0,0.0024242979107482743,1.1538822700862097,4.499904634751275,59.13045064708706,63.80328890145703,-0.16062205441622268,-0.26887258632653754,-0.9965481023998581,-1.6484858708973604,29.571425290668806,0.13999938964844105,0.2092692479927294,0.22700071334839222,-0.14417724257315,0.5981786692699362,0.04141173538761933,0.4125896913091651,-0.3021166624167577,85.71451926692599,28.273433501070897,0.18558897796077198,12,-0.12500095367431996,-0.39000082015991566,-1.127501010894779,-1.315001010894779,-0.21000099182129262,3,-0.01874252455451786,12.999618539004388,16.5,1.1904813805631245,16.370000839233402,-2.857113663301735,16.450000762939453,-0.01874252455451786
2114,2004-12-24,16.540000915527347,16.540000915527347,16.540000915527347,16.540000915527347,0.0,0.0,1.0,0.0,61.81814713924833,62.534260941033544,-0.12869278042131072,-0.23027310919480826,-0.963579790629213,-1.6154041076313952,30.244024120382807,0.0,0.19779967713164126,0.1950006484985387,-0.13424150037591076,0.5242427973729882,0.030379574061313974,0.35962172293576344,-0.28098970844812143,84.37522351763218,25.687760157318976,0.16462107443722404,12,-0.12500095367431996,-0.39000082015991566,-1.1075005531311106,-1.295000553131107,0.039999008178707385,4,-0.018137915828502105,1.1538822700862097,16.540000915527347,12.999618539004388,16.5,1.1904813805631245,16.370000839233402,-0.018137915828502105
2115,2004-12-27,16.479999542236328,16.610000610351562,16.479999542236328,16.59000015258789,7903288.0,-0.003627652356094524,-1.3636426688861145,-100.0,51.51508145682096,60.48815054066867,-0.06274872438725865,-0.13132475824758671,-0.8703052050073499,-1.519779282179254,30.652649281945276,0.13000106811523438,0.20209546721606486,0.10599927902221751,-0.15285694865957566,0.3648555067040107,-0.023428834818677302,0.23542739286311232,-0.20112899842658294,61.76440889048458,5.568538637724238,0.12942811384089606,12,-0.054999351501464844,-0.31999921798706055,-1.0174992084503174,-1.22999906539917,0.06000137329101918,0,-0.02063107779320683,1.0,16.540000915527347,1.1538822700862097,16.540000915527347,12.999618539004388,16.5,-0.02063107779320683
2116,2004-12-28,16.629999160766598,16.629999160766598,16.540000915527347,16.569999694824222,8042438.0,0.009101918852961077,1.999968210573282,-0.5454466638922921,57.89463117229464,59.819807878543564,-0.18869718183990614,-0.2425677995542621,-0.9868592256133191,-1.6356359682630526,31.15346418190329,0.14999961853026988,0.20978614977970267,0.22349891662597443,0.01451390653230078,0.4324839267196481,0.11900641157913938,0.3279914216728095,-0.32463821163350914,100.0,42.00120860708297,0.1044925050468367,12,-0.1949996948242152,-0.4599995613098109,-1.1649987697601283,-1.3549985885620082,-0.1700000762939453,1,-0.025856790109863304,-1.3636426688861145,16.479999542236328,1.0,16.540000915527347,1.1538822700862097,16.540000915527347,-0.025856790109863304
2117,2004-12-29,16.600000381469727,16.690000534057614,16.549999237060547,16.670000076293945,9669704.0,-0.0018038954185665146,1.5454640033292717,-1.166671964904611,68.04119859761195,59.74105216716711,-0.12479111688526956,-0.1983219191788521,-0.9192053142089982,-1.5700447014846084,30.881358275921706,0.14000129699706676,0.18338238224410475,0.1780001640319817,-0.0403767263701269,0.3963770544340903,0.06881171883092918,0.28718860923303424,-0.26217561117328714,66.66666666666754,4.439946223675946,0.1091884452010541,12,-0.13500022888183594,-0.40000009536743164,-1.0425000190734863,-1.309999942779541,-0.15999984741211293,2,-0.006024119227211244,1.999968210573282,16.629999160766598,-1.3636426688861145,16.479999542236328,1.0,16.540000915527347,-0.006024119227211244
2118,2004-12-30,16.649999618530273,16.649999618530273,16.59000015258789,16.610000610351562,6082198.0,0.0030120021633468497,2.0000476848981927,-0.57141689373297,69.60777897246533,60.04282165546134,-0.15854169240633453,-0.24347750460561812,-0.9311592161751872,-1.5852363965705347,30.39772114769027,0.05999946594238281,0.16755147862446407,0.21699943542480327,-0.024059611870523412,0.45805848272012994,0.0964699117771417,0.33752895907246483,-0.2699137565824934,80.95203494972935,14.623703789836355,0.12052952364766331,12,-0.1699991226196289,-0.39999914169311523,-1.0049991607666016,-1.359999179840088,-0.12999916076660156,3,-0.01801797260864013,1.5454640033292717,16.600000381469727,1.999968210573282,16.629999160766598,-1.3636426688861145,16.479999542236328,-0.01801797260864013
2119,2004-12-31,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0,0.0,1.0,0.0,64.36777073303367,59.83847535024951,-0.13337571974990325,-0.23007056776905443,-0.892651824532841,-1.552470562999904,29.614483879955188,0.0,0.16896117280085932,0.20099945068359304,-0.0533851179678102,0.4553840193349963,0.07380716635789142,0.32819173500929466,-0.23272399592931237,80.95203494972935,14.148520455589448,0.12719228432570234,12,-0.1699991226196289,-0.39499950408935547,-1.0049991607666016,-1.359999179840088,-0.049999237060546875,4,-0.01921920133067645,2.0000476848981927,16.649999618530273,1.5454640033292717,16.600000381469727,1.999968210573282,16.629999160766598,-0.01921920133067645
2120,2005-01-03,16.709999084472653,16.770000457763672,16.600000381469727,16.649999618530273,20345688.0,0.0036035716106326277,-1.1250283125707814,100.0,70.45440260092138,61.74688930686997,-0.1705512009912198,-0.27004947647308697,-0.9049156671131726,-1.5822160828893352,29.138088327492472,0.1700000762939453,0.15178266638931248,0.23949899673461417,-0.027134734054786946,0.5061327275240153,0.10618213133991361,0.3728158621293147,-0.25999647249689417,73.91239447365172,5.879925106540668,0.13331686539470047,1,-0.1449985504150355,-0.3849987983703578,-1.0649986267089808,-1.4099988937377894,-0.07999992370605469,0,-0.007779722794084232,1.0,16.649999618530273,2.0000476848981927,16.649999618530273,1.5454640033292717,16.600000381469727,-0.007779722794084232
2121,2005-01-04,16.84000015258789,16.889999389648438,16.690000534057614,16.700000762939453,24146186.0,0.0077798369382340304,-1.4999880790596096,2.3333439298090837,78.12496274720993,64.55049156296592,-0.2535334401289404,-0.3892939871154866,-0.9827520249022754,-1.682656491924421,28.56009540914286,0.19999885559082387,0.14398890753514593,0.35000009536743093,0.036715477912760974,0.6632847128221009,0.19335778664009595,0.5066424040947659,-0.3451978422018236,85.29434864073421,14.086406654617875,0.15664230872733584,1,-0.18500041961669922,-0.4550004005432129,-1.1949996948242188,-1.5149998664855957,-0.3400001525878906,1,-0.017814681374242247,-1.1250283125707814,16.709999084472653,1.0,16.649999618530273,2.0000476848981927,16.649999618530273,-0.017814681374242247
2122,2005-01-05,16.700000762939453,16.819999694824222,16.670000076293945,16.739999771118164,15680872.0,-0.008313502872915546,-1.9999809265865023,-0.285708446866485,63.54166459706342,65.04062644629663,-0.09183821693983418,-0.24201304583031202,-0.7985539138384006,-1.5172828792919137,27.897087822772054,0.1700000762939453,0.13188744768759264,0.19750070571899414,-0.1287458260696681,0.5237472375076564,0.034377439824663014,0.36062397161332527,-0.14196691987140753,36.66696336609743,-32.1030544122487,0.16312326589433085,1,-0.015001296997070312,-0.3150010108947754,-1.0550003051757812,-1.3650002479553223,-0.3400001525878906,2,-0.01437135733546857,-1.4999880790596096,16.84000015258789,-1.1250283125707814,16.709999084472653,1.0,16.649999618530273,-0.01437135733546857
2123,2005-01-06,16.709999084472653,16.879999160766598,16.670000076293945,16.690000534057614,18177068.0,0.0005987018608637484,-6.000031789427547,-0.49997615755090363,66.66666666666667,65.57935083823199,-0.08402219602255556,-0.22744356652784958,-0.7671945975397314,-1.501271883682147,28.30043698994298,0.2099990844726527,0.15173483430280754,0.1844990730285616,-0.13149373407578935,0.5004918801329126,0.02650266947638613,0.3424954765807371,-0.09885075395174425,37.93071696822487,-31.214342411666493,0.157996403552176,1,-0.024999618530269885,-0.21999931335448863,-0.9449987411498988,-1.2899985313415492,-0.379999160766598,3,-0.016157903363736792,-1.9999809265865023,16.700000762939453,-1.4999880790596096,16.84000015258789,-1.1250283125707814,16.709999084472653,-0.016157903363736792
2124,2005-01-07,16.780000686645508,16.829999923706055,16.629999160766598,16.680000305175778,22757734.0,0.004189204428975746,1.0000190735955037,5.000381497377383,67.36843795989758,67.34083489412939,-0.1300788327047755,-0.2695214863331721,-0.7977186232445774,-1.543156030491776,28.799098510011213,0.20000076293945668,0.1663183750331143,0.22800064086914062,-0.07949166392219453,0.5354929456604758,0.07425448847347482,0.3817467932648064,0.10999870300292969,62.06928303177391,-7.892459659087365,0.15374615239566725,1,-0.06500053405761719,-0.29000091552734375,-0.9100010395050049,-1.315001010894779,-0.4500007629394531,4,-0.015494649478099198,-6.000031789427547,16.709999084472653,-1.9999809265865023,16.700000762939453,-1.4999880790596096,16.84000015258789,-0.015494649478099198
2125,2005-01-10,16.5,16.760000228881836,16.459999084472653,16.729999542236328,26923741.0,-0.016686571822869367,1.0689668780090218,-2.29998664861042,55.6521392995217,67.09166913048796,0.17104442237216944,0.019347037568390846,-0.4848709531533544,-1.2416497827162587,28.698751754633793,0.3200016021728551,0.16348404181539777,-0.057000064849852095,-0.35725244262771483,0.24325231292801064,-0.20712625373878524,0.09312612403908105,0.38479938507079936,9.302531892621534,-62.13328883202965,0.15012618888893162,1,0.17499923706054688,-0.010000228881835938,-0.557499885559082,-0.9699997901916504,-0.1800003051757777,0,0.006060629179983401,1.0000190735955037,16.780000686645508,-6.000031789427547,16.709999084472653,-1.9999809265865023,16.700000762939453,0.006060629179983401
2126,2005-01-11,16.260000228881836,16.520000457763672,16.190000534057614,16.520000457763672,37729478.0,-0.014545440673828125,1.5384587169424035,1.1304380276317316,40.47620128882249,64.02889165173356,0.39452939728171543,0.2658908728992131,-0.2173595876629264,-0.9822797291208403,27.778373636656134,0.32999992370605824,0.15151869580638433,-0.29249982833862376,-0.6081193899658146,0.02311973328856709,-0.45030960915222096,-0.13469004752502656,0.6078071441650366,10.144903499024723,-58.4134537451927,0.1578097808135961,1,0.2799997329711914,0.22999954223632812,-0.31750011444091797,-0.7300000190734863,0.010000228881835938,1,0.022755161542221236,1.0689668780090218,16.5,1.0000190735955037,16.780000686645508,-6.000031789427547,16.709999084472653,0.022755161542221236
2127,2005-01-12,16.049999237060547,16.290000915527347,15.960000038146973,16.270000457763672,34712027.0,-0.012915189967111718,1.5384474309691765,0.8461577962806734,32.86707783581318,59.94659152543889,0.5792192186163199,0.48085591097405,0.01699048252228863,-0.7556893455165934,27.145280700023953,0.33000087738037465,0.15271412751827995,-0.49000082015991353,-0.8624182491059749,-0.1175833912138522,-0.6762095346329424,-0.30379210568688464,0.7771397256469683,9.78253095038923,-54.267364632580836,0.1862087144730304,1,0.3750004768371582,0.3750004768371582,-0.08249902725219727,-0.5199990272521973,0.07000160217285512,2,0.028037432045502575,1.5384587169424035,16.260000228881836,1.0689668780090218,16.5,1.0000190735955037,16.780000686645508,0.028037432045502575
2128,2005-01-13,16.190000534057614,16.299999237060547,16.069999694824222,16.110000610351562,28683787.0,0.008722822657448726,-1.8749627475056563,-0.3636339991676909,38.85350241091023,57.111672822980736,0.41024689687765203,0.3385210794041704,-0.09621049696911044,-0.8806734725958023,26.460629771411693,0.25,0.135715406370565,-0.33749952316284393,-0.7396450278982485,0.06464598157256063,-0.5385722755305444,-0.13642677079514343,0.5677673146850566,26.43684208795468,-33.59448583813155,0.20107275236770208,1,0.23499917984009144,0.23499917984009144,-0.22000050544738414,-0.660000324249264,-0.20000076293944957,3,0.010500313198652078,1.5384474309691765,16.049999237060547,1.5384587169424035,16.260000228881836,1.0689668780090218,16.5,0.010500313198652078
2129,2005-01-14,16.100000381469727,16.190000534057614,16.030000686645508,16.09000015258789,21365071.0,-0.00555899627047951,-1.4615520049297397,0.1250029802350865,38.125029057257294,53.519520207018054,0.46268093216887607,0.4267746254349376,0.019774341388718142,-0.7755480138863398,26.36955174982456,0.15999984741210582,0.10617374198194085,-0.4124997138977058,-0.855022247832121,0.03002282003670942,-0.6337609808649134,-0.19123844693049818,0.5939460424252871,17.500038743009867,-40.564198292088804,0.22126126696720758,1,0.3249993324279785,0.3249993324279785,-0.11500024795532227,-0.570000171661377,-0.16000080108642578,4,0.014285685514706215,-1.8749627475056563,16.190000534057614,1.5384474309691765,16.049999237060547,1.5384587169424035,16.260000228881836,0.014285685514706215
2130,2005-01-17,16.059999465942386,16.209999084472653,16.049999237060547,16.129999160766598,14100143.0,-0.002484528855873802,-2.5555461365658516,-6.999809269501483,30.872515009152764,48.269248236122806,0.4478827409083834,0.45962472686693445,0.088732294301483,-0.7193831449769306,25.981345262614497,0.15999984741210582,0.06591260629143036,-0.43300056457519176,-0.9193229656376474,0.05332183648726385,-0.6761617651064178,-0.18983936404396573,0.5752312470927841,17.857027297204496,-33.46082662084643,0.2431612005312274,1,0.36000013351440074,0.3650002479553187,-0.07499933242798207,-0.5299992561340368,-0.2599992752075213,0,0.016811984230525212,-1.4615520049297397,16.100000381469727,-1.8749627475056563,16.190000534057614,1.5384474309691765,16.049999237060547,0.016811984230525212
2131,2005-01-18,16.069999694824222,16.079999923706055,15.93000030517578,16.010000228881836,23486818.0,0.0006226792786041546,2.7499940395298825,-0.8571389645777945,31.972804120902282,44.761597072104905,0.3544452311716384,0.4490181798065045,0.11452752920176223,-0.7090053828057776,26.01631883511858,0.1499996185302752,0.03180009239485315,-0.40800027847289755,-0.9276601810285712,0.1116596240827743,-0.6678302297507344,-0.14817032719506074,0.5112125642198926,37.83778210798843,-11.061904616765418,0.25982995127783626,1,0.33500003814696555,0.3400001525878871,-0.084999561309818,-0.5399994850158727,-0.26999950408935725,1,0.015556938689956556,-2.5555461365658516,16.059999465942386,-1.4615520049297397,16.100000381469727,-1.8749627475056563,16.190000534057614,0.015556938689956556
2132,2005-01-19,16.229999542236328,16.399999618530273,16.030000686645508,16.100000381469727,42955480.0,0.009956431266370025,-1.7407475433924144,2.1666719649043444,36.708889792932325,41.43295519724553,0.1349566382794336,0.2822231634358623,-0.0070796173017058095,-0.8446158748248784,25.71910889344715,0.3699989318847656,-0.01341919950597159,-0.23450040817260742,-0.7656551915033063,0.29665437515809323,-0.5000777998379569,0.031076983492742016,0.2860915214209534,63.82971815839147,18.20021037164412,0.26557739166535005,1,0.15000057220458984,0.18000030517578125,-0.16749954223632812,-0.6999993324279785,-0.48999977111816406,2,0.0024646282597389213,2.7499940395298825,16.069999694824222,-2.5555461365658516,16.059999465942386,-1.4615520049297397,16.100000381469727,0.0024646282597389213
2133,2005-01-20,16.229999542236328,16.299999237060547,16.049999237060547,16.110000610351562,27440533.0,0.0,-1.0833187634109513,0.9230746658450343,36.70888979293233,38.02633873424939,0.0667252190932679,0.27174010046787345,0.010827634924453378,-0.822853005521683,25.19557445950148,0.25,-0.0846108770222358,-0.21900033950805664,-0.7588990963795155,0.3208984173634022,-0.48894971794378606,0.050949038927672774,0.22748244557280373,63.82971815839147,21.731869545484734,0.26994937843572914,1,0.11500072479248047,0.18000030517578125,-0.16499948501586914,-0.6999993324279785,-0.28999996185302734,3,-0.006777492674394092,-1.7407475433924144,16.229999542236328,2.7499940395298825,16.069999694824222,-2.5555461365658516,16.059999465942386,-0.006777492674394092
2134,2005-01-21,16.239999771118164,16.40999984741211,16.209999084472653,16.270000457763672,27785806.0,0.0006161570649347858,-3.444359675334036,-0.25000794735670917,34.64059050342638,35.69172220134992,-0.031211814718623998,0.2509800347329403,0.01406200809432434,-0.8127273293291459,24.80691685938449,0.20000076293945668,-0.13312557695661908,-0.19400005340576243,-0.7398900548951346,0.35188994808360974,-0.46694505415044674,0.07894494733892188,-0.3099994659423846,64.58328366274878,25.414670248550138,0.2729450007446857,1,-0.0149993896484375,0.1700000762939453,-0.09249997138977051,-0.7099995613098145,-0.42000007629394354,4,-0.015394088886910517,-1.0833187634109513,16.229999542236328,-1.7407475433924144,16.229999542236328,2.7499940395298825,16.069999694824222,-0.015394088886910517
2135,2005-01-24,16.139999389648438,16.200000762939453,16.0,16.15999984741211,26406743.0,-0.006157659044279784,2.9999237078008774,0.6666666666666666,26.66670057500035,34.15733323314746,0.013803819753047009,0.3417227329733912,0.12415120263201374,-0.6940959287267887,23.941621179595586,0.23999977111816406,-0.1929604068929862,-0.27700042724609375,-0.8378307837501531,0.28382992925796735,-0.5574156054981252,0.0034147510059376884,-0.20039909362793118,43.74985098824616,9.985565554635834,0.2804151782520305,1,0.030000686645507812,0.2700004577636719,0.0950005054473877,-0.6099991798400879,-0.24999904632568182,0,-0.012391562380938415,-3.444359675334036,16.239999771118164,-1.0833187634109513,16.229999542236328,-1.7407475433924144,16.229999542236328,-0.012391562380938415
2136,2005-01-25,16.200000762939453,16.239999771118164,16.079999923706055,16.100000381469727,18021553.0,0.003717557345726874,-1.2856909306412718,-4.999904634751097,32.39443808664146,34.10481770546171,-0.06213798817518423,0.2612496297255049,0.07643338869342386,-0.7360459275783988,22.896450541619057,0.15999984741210938,-0.263968698414903,-0.19549913406372,-0.7549153164894769,0.36391704836203864,-0.4752072252765984,0.08420895714915844,-0.25099247589111506,48.78069204216638,14.7480961956622,0.27970809121287893,1,-0.030000686645507812,0.20999908447265625,0.04499936103820801,-0.6700005531311035,-0.2300004959106463,1,-0.024691392183120442,2.9999237078008774,16.139999389648438,-3.444359675334036,16.239999771118164,-1.0833187634109513,16.229999542236328,-0.024691392183120442
2137,2005-01-26,16.5,16.709999084472653,16.430000305175778,16.440000534057614,64240760.0,0.018518470551362576,-5.999976158118731,0.599992370634608,43.85970000089238,34.6610618821264,-0.32585936057378717,-0.049145212515178116,-0.2168920071739855,-1.0149483526148817,22.160933924372948,0.5099983215331996,-0.29916774606435226,0.10950012207031179,-0.44397607512123827,0.6629763192618618,-0.16723797652546324,0.3862382206660868,-0.5417718817443866,70.42262601949294,35.359512790723706,0.2767380985957755,1,-0.1800003051757848,-0.09000015258789062,-0.25499987602233887,-0.9699997901916504,-0.7299995422363281,2,-0.0424242308645536,-1.2856909306412718,16.200000762939453,2.9999237078008774,16.139999389648438,-3.444359675334036,16.239999771118164,-0.0424242308645536
2138,2005-01-27,16.350000381469727,16.510000228881836,16.309999465942386,16.459999084472653,39633889.0,-0.009090885971531737,-1.105265271294525,-1.8333280350953594,37.98885003164689,34.6459308792808,-0.16849614927854972,0.08140027702606645,-0.0621463425648372,-0.8422745772192499,21.205177424918624,0.20000076293944957,-0.29862156815024576,-0.025499534606932883,-0.5654596980115372,0.5144606287976696,-0.29547961630923325,0.24448054709536748,-0.36170142456543175,49.29589194184484,16.919820638810023,0.26998008170230164,1,-0.030000686645511365,0.05999946594238281,-0.10500025749206543,-0.820000171661377,-0.49000072479248225,3,-0.0373089049614278,-5.999976158118731,16.5,-1.2856909306412718,16.200000762939453,2.9999237078008774,16.139999389648438,-0.0373089049614278
2139,2005-01-28,16.329999923706055,16.489999771118164,16.329999923706055,16.40999984741211,20272829.0,-0.001223269559451512,-3.0,0.7272806089716036,44.444458295882455,36.153924577806315,-0.12565301396136874,0.08031579276889289,-0.032053943553606246,-0.7999650819556035,20.197770656618594,0.15999984741210938,-0.2661634122169403,-0.02950000762939453,-0.5539537722320347,0.49495375697324384,-0.2917268899307146,0.23272687467192554,-0.3128329616990264,46.47892242722539,10.722195654925763,0.2622268823013193,1,-0.01000022888183949,0.07999992370605469,-0.047499895095825195,-0.7999997138977051,-0.5100002288818342,4,-0.023882446120320866,-1.105265271294525,16.350000381469727,-5.999976158118731,16.5,-1.2856909306412718,16.200000762939453,-0.023882446120320866
2140,2005-01-31,16.579999923706055,16.59000015258789,16.40999984741211,16.440000534057614,20151102.0,0.015309246856583192,1.2500059604701619,-1.7499940395298825,60.389568568972834,39.31134284981416,-0.328700225150353,-0.18964602852589252,-0.26788177747258857,-1.0294885978793964,18.801025588744096,0.26000022888183594,-0.24463713942086684,0.22699995040893484,-0.28216270986327174,0.7361626106811432,-0.02758137972717023,0.4815812805450399,-0.5351196768004023,79.36518508875284,38.7011441237221,0.254581330136104,1,-0.22500038146972656,-0.1700000762939453,-0.2974998950958252,-1.049999713897705,-0.7799997329711896,0,-0.04583837348486275,-3.0,16.329999923706055,-1.105265271294525,16.350000381469727,-5.999976158118731,16.5,-0.04583837348486275
2141,2005-02-01,16.540000915527347,16.600000381469727,16.430000305175778,16.559999465942386,20888790.0,-0.002412485425981048,2.3999885559521714,-0.14284741144413807,67.88323708435234,42.775159215527495,-0.24028932923411972,-0.18263855768784865,-0.20679084456848074,-0.96776044591555,16.93789177276253,0.17000007629394887,-0.21311329945464408,0.20200090408325622,-0.26246746662106446,0.6664692747875769,-0.0302332812689059,0.43423508943541833,-0.46851591511901347,57.50041723291235,12.395944965970145,0.2322341853521607,2,-0.18500137329101918,-0.13000106811523793,-0.24750065803528187,-1.0000004768371618,-0.8100013732910192,1,-0.039298702311097666,1.2500059604701619,16.579999923706055,-3.0,16.329999923706055,-1.105265271294525,16.350000381469727,-0.039298702311097666
2142,2005-02-02,16.459999084472653,16.59000015258789,16.430000305175778,16.549999237060547,19611568.0,-0.004836869808126254,-1.133363851377073,4.500333810205232,60.3052623762593,45.39697839145272,-0.13883058276391935,-0.12810707401089516,-0.10748136287208254,-0.8645176831560875,15.12815907651227,0.15999984741211293,-0.165431277002849,0.13399915695190145,-0.30265819625738644,0.5706565101611911,-0.08432951965274427,0.3523278335565472,-0.3629735207017468,51.72384309804875,4.082145872655481,0.2183286766046445,2,-0.10499954223632457,-0.04999923706054332,-0.15749955177306774,-0.9099993705749512,-1.069998741149897,2,-0.029769067114109427,2.3999885559521714,16.540000915527347,1.2500059604701619,16.579999923706055,-3.0,16.329999923706055,-0.029769067114109427
2143,2005-02-03,16.440000534057614,16.540000915527347,16.370000839233402,16.440000534057614,19541059.0,-0.001214978829124247,-1.4285831062672765,-0.0,63.709665014658775,48.62687555936743,-0.09600686681745785,-0.13636476298020384,-0.07284517139932234,-0.8213182202442404,12.913710987097716,0.1700000762939453,-0.11764156319831542,0.12750053405761363,-0.2744883724194622,0.5294894405346877,-0.07349391918092252,0.3284949872961498,-0.3184560294586376,40.74089772389984,-10.270952265907617,0.20099445323853735,2,-0.08500099182128551,-0.03000068664550426,-0.10750031471252086,-0.8600001335144043,-1.100000381469723,3,-0.04075426122438064,-1.133363851377073,16.459999084472653,2.3999885559521714,16.540000915527347,1.2500059604701619,16.579999923706055,-0.04075426122438064
2144,2005-02-04,16.520000457763672,16.520000457763672,16.350000381469727,16.450000762939453,21000171.0,0.004866175249832239,3.85716621253406,100.0,67.96877910381465,53.21599539590235,-0.14763746227490415,-0.24964121332187972,-0.13600889172614572,-0.8807695973946714,10.864250079208801,0.1700000762939453,-0.08354300131973247,0.22050046920776367,-0.13154503515592353,0.5725459735714509,0.04447771702592007,0.39652322138960727,-0.37491776996974835,68.00003051757812,12.26579833959945,0.17602275218184332,2,-0.1250009536743164,-0.1100006103515625,-0.1549999713897705,-0.9400000572204625,-1.140000343322754,4,-0.03995162123474738,-1.4285831062672765,16.440000534057614,-1.133363851377073,16.459999084472653,2.3999885559521714,16.540000915527347,-0.03995162123474738
2145,2005-02-07,16.600000381469727,16.65999984741211,16.520000457763672,16.59000015258789,17201996.0,0.004842610259641944,1.1538506683099314,0.14286103542234332,69.62964951419119,57.353241110074535,-0.17380127957773084,-0.33915382543248995,-0.19789587990806368,-0.939547165988369,10.129391935733796,0.1399993896484375,-0.04476154460105519,0.29550037384033345,-0.07107593520130351,0.6620766828819686,0.11221221931951675,0.47878852836115016,-0.43232103780865216,80.64530022334476,21.711751387979668,0.18328815452081795,2,-0.09000110626220703,-0.1900005340576172,-0.2325000762939453,-1.0199999809265172,-1.1300001144409197,0,-0.04698799209162707,3.85716621253406,16.520000457763672,-1.4285831062672765,16.440000534057614,-1.133363851377073,16.459999084472653,-0.04698799209162707
2146,2005-02-08,16.629999160766598,16.680000305175778,16.540000915527347,16.569999694824222,17117690.0,0.0018071553378009586,-1.3333810182315458,5.999809269501483,66.39343621556785,59.8569895783718,-0.15241878379644902,-0.3583866215106717,-0.21163871697976688,-0.950648111695088,10.946770693098504,0.1399993896484304,0.00028253064800054517,0.3069992065429652,-0.08647945256399225,0.7004778656499226,0.11025987698948825,0.5037385360964421,-0.4406270274730595,84.84813455480722,25.43782941915309,0.19673932955347864,2,-0.13499927520751598,-0.21999931335448863,-0.18499875068664196,-1.0099987983703578,-1.379999160766598,1,-0.04990974214778443,1.1538506683099314,16.600000381469727,3.85716621253406,16.520000457763672,-1.4285831062672765,16.440000534057614,-0.04990974214778443
2147,2005-02-09,16.5,16.649999618530273,16.469999313354492,16.639999389648438,24288767.0,-0.00781714776470288,1.2500059604701619,-2.333343929809222,60.00002825704872,62.30267604786089,-0.025054356249860632,-0.20337300496017363,-0.0765528530928492,-0.8029538869170434,11.28511647705289,0.18000030517578125,0.068043121283619,0.15450000762939453,-0.22444464945220588,0.5334446647109949,-0.0349723209114039,0.34397233617019296,-0.28980278865929776,45.454440366442704,-12.843429154760678,0.18947232854079993,2,0.005000114440917969,-0.09500026702881215,0.01999974250793457,-0.820000171661377,-1.130000114440918,2,-0.04666669440991955,-1.3333810182315458,16.629999160766598,1.1538506683099314,16.600000381469727,3.85716621253406,16.520000457763672,-0.04666669440991955
2148,2005-02-10,16.360000610351562,16.420000076293945,16.299999237060547,16.40999984741211,26689873.0,-0.008484811493844724,2.428610354223433,0.3571389645776567,54.054088885165825,63.37041278000349,0.13020521256621365,-0.052685853707586716,0.06249802205832822,-0.646213229377107,11.390306358033865,0.20000076293945312,0.11981720739982649,0.006000614166261187,-0.3658173060326497,0.3778185343651703,-0.1799083459331925,0.19190957426571487,-0.12981132408558338,15.789790694172712,-39.989894538282215,0.18590896009945465,2,0.12999916076660156,0.044999122619625354,0.17499899864196777,-0.6800007820129395,-0.9700002670288068,3,-0.05929096765528563,1.2500059604701619,16.5,-1.3333810182315458,16.629999160766598,1.1538506683099314,16.600000381469727,-0.05929096765528563
2149,2005-02-11,16.329999923706055,16.40999984741211,16.190000534057614,16.370000839233402,24095070.0,-0.001833782733878686,2.66668785961795,0.8000305180438645,56.73761743400361,62.96464043167357,0.1790331472940352,-0.004817697540893562,0.09440583170012218,-0.5996354266255981,11.179128562799532,0.21999931335449574,0.13225292445996217,-0.03550004959106445,-0.3879638281531683,0.3169637289710394,-0.2117319388721164,0.14073183968998748,0.379999160766598,28.571317355713628,-27.54325181881781,0.17623188928105224,2,0.10500049591064098,0.05000019073486328,0.25749969482421875,-0.5800004005432129,-0.9899997711181641,4,-0.06062460353603516,2.428610354223433,16.360000610351562,1.2500059604701619,16.5,-1.3333810182315458,16.629999160766598,-0.06062460353603516
2150,2005-02-14,16.329999923706055,16.399999618530273,16.260000228881836,16.370000839233402,16824521.0,0.0,1.8000305180437934,1.0,54.81479597675572,61.512591419718404,0.15627531133317163,0.017336026870502508,0.09796414690061894,-0.5808143004290542,11.064367480733164,0.1399993896484375,0.17054057691586522,-0.04900007247924876,-0.3716145820100678,0.2736144370515703,-0.2103073272446565,0.11230718228615899,0.3695991897582971,28.571317355713628,-27.29483287435649,0.1613072547654094,2,0.10500049591064098,0.015000343322753906,0.27250003814697266,-0.46000003814697266,-0.8999996185302752,0,-0.05817512637498756,2.66668785961795,16.329999923706055,2.428610354223433,16.360000610351562,1.2500059604701619,16.5,-0.05817512637498756
2151,2005-02-15,16.319999694824222,16.440000534057614,16.280000686645508,16.350000381469727,19331530.0,-0.0006123838902971634,-1.9091224358862562,0.7499999999998446,41.50940001151624,59.42416226808028,0.14727394565972673,0.04956728243627495,0.10599940315439582,-0.5529777159411111,10.45745424597273,0.15999984741210582,0.19586858825131515,-0.07150030136108043,-0.3614205908340793,0.21841998811191843,-0.21646044609758164,0.07345984337542077,0.36940744705199435,28.260743369878426,-24.699821739498304,0.14496014473650004,2,0.11500072479247336,-7.105427357601002e-15,0.26249980926513317,-0.43499994277954457,-0.9899997711181676,1,-0.052083299245709314,1.8000305180437934,16.329999923706055,2.66668785961795,16.329999923706055,2.428610354223433,16.360000610351562,-0.052083299245709314
2152,2005-02-16,16.270000457763672,16.34000015258789,16.180000305175778,16.319999694824222,22495965.0,-0.0030636787987445846,2.5555461365660097,1.6666030898343802,45.8333250548861,57.43790227254999,0.18717057405332227,0.10826789256629255,0.15341215860492952,-0.48796620469487806,10.836068459079423,0.15999984741211293,0.17068796967679845,-0.12349958419799734,-0.4092507329187356,0.16225156452274092,-0.2663751585583647,0.019375990162370016,0.40941855195617194,34.61541283057761,-18.031740429648515,0.1428755743603687,2,0.15999984741210582,0.04999923706054332,0.24499940872192383,-0.38500070571899414,-0.7900009155273438,2,-0.0626920976684393,-1.9091224358862562,16.319999694824222,1.8000305180437934,16.329999923706055,2.66668785961795,16.329999923706055,-0.0626920976684393
2153,2005-02-17,16.120000839233402,16.270000457763672,16.049999237060547,16.239999771118164,31988124.0,-0.009219398543943713,1.4444538634340693,2.400015259021655,40.366982109359824,54.371035939832794,0.3207331878653328,0.26309306974715696,0.30547656802012924,-0.3225564341052838,11.43411794543435,0.220001220703125,0.13179807486543638,-0.26799926757812287,-0.570730546707864,0.034732011551618314,-0.41936490714299524,-0.1166336280132505,0.5394414223046802,17.94906907024507,-34.012750942607866,0.15136563956487084,2,0.24499893188476207,0.1999988555908132,0.3049988746643031,-0.23500108718872426,-0.6400012969970739,3,-0.04652611132928375,2.5555461365660097,16.270000457763672,-1.9091224358862562,16.319999694824222,1.8000305180437934,16.329999923706055,-0.04652611132928375
2154,2005-02-18,15.989999771118164,16.170000076293945,15.970000267028807,16.079999923706055,31493230.0,-0.008064581969427498,-2.0769400061621863,0.7500079473567314,19.58753967099132,48.81080151281058,0.410852998925499,0.39358369207275246,0.4360743747658731,-0.1874846873587508,11.71135698553625,0.1999998092651385,0.10677815488467246,-0.38550033569335795,-0.7315136447843571,-0.03948702660235881,-0.5585069902388575,-0.21249368114785838,0.6328759089512666,4.255211218450532,-42.41274759893286,0.17300665454549957,2,0.3350005149841273,0.32999992370605113,0.434999942779541,-0.10500001907348633,-0.5100002288818359,4,-0.037523416909558294,1.4444538634340693,16.120000839233402,2.5555461365660097,16.270000457763672,-1.9091224358862562,16.319999694824222,-0.037523416909558294
2155,2005-02-21,15.9399995803833,16.040000915527347,15.829999923706055,15.989999771118164,29922820.0,-0.0031269663196102915,1.7999669398367755,0.5555567329292587,19.387642893218413,43.58793558810509,0.39938630497254834,0.4509527296978604,0.481266925137227,-0.1326530881315371,12.77196482458383,0.21000099182129262,0.0752850895848205,-0.4255005359649644,-0.809631783374563,-0.04136928855536759,-0.6175661596697637,-0.2334349122601651,0.6306460666428784,18.032712559721944,-26.13872355314159,0.19206562370479877,2,0.3000001907348633,0.3299999237060547,0.4850001335144043,-0.05499982833862305,-0.4499998092651367,0,-0.037641119422224145,-2.0769400061621863,15.989999771118164,1.4444538634340693,16.120000839233402,2.5555461365660097,16.270000457763672,-0.037641119422224145
2156,2005-02-22,15.800000190734865,16.030000686645508,15.75,16.010000228881836,32434943.0,-0.008782897950682989,1.239996948253829,4.19998474126911,18.269166403029857,38.951173159880774,0.457365799166384,0.589681872358037,0.6163446176125316,0.015404456982041737,14.164065806055277,0.2800006866455078,0.023452471598641722,-0.5454998970031735,-1.0009453075341117,-0.09005448647223346,-0.7732226022686444,-0.3177771917377026,0.6965808839593013,8.474606407396932,-33.306365444479965,0.2277227052654696,2,0.29500007629394354,0.42999935150146307,0.622499465942381,0.08499956130981268,-0.310000419616701,1,-0.02341771399319692,1.7999669398367755,15.9399995803833,-2.0769400061621863,15.989999771118164,1.4444538634340693,16.120000839233402,-0.02341771399319692
2157,2005-02-23,15.800000190734865,15.869999885559082,15.640000343322756,15.68000030517578,34661851.0,0.0,-1.2999976158119584,-0.5714279226706727,18.627360232622394,35.014869976264826,0.3884816302003582,0.5634385532331958,0.6129333786537412,0.02194771469723733,14.091095124963433,0.22999954223632635,-0.04390511747203263,-0.5104999065399145,-1.0202975769250724,-0.0007022361547566192,-0.7653987417324952,-0.2556010713473338,0.6069911549960008,25.39679656314011,-15.833489584159,0.25489883519257917,2,0.2400002479553205,0.37499952316284,0.6074995994567853,0.08499956130981268,-0.4000005722045916,2,-0.02974685198449678,1.239996948253829,15.800000190734865,1.7999669398367755,15.9399995803833,-2.0769400061621863,15.989999771118164,-0.02974685198449678
2158,2005-02-24,15.739999771118164,15.8100004196167,15.6899995803833,15.779999732971193,19218885.0,-0.003797494866606743,1.3999847414146616,-0.33333333333333826,10.999891280920295,29.932900403700017,0.392568936765354,0.6064912098036643,0.6642416660695005,0.08852825601696601,14.531322292781296,0.12000083923339844,-0.11320560689202708,-0.5400002956390395,-1.1093582387237966,0.029357647445719337,-0.8246792671814198,-0.255321324096661,0.5596128342755655,18.867826071309413,-18.192377416439808,0.28467897154237937,2,0.3000006675720215,0.434999942779541,0.6550002098083496,0.19499969482421875,-0.3000001907348633,3,-0.016518439178056288,-1.2999976158119584,15.800000190734865,1.239996948253829,15.800000190734865,1.7999669398367755,15.9399995803833,-0.016518439178056288
2159,2005-02-25,15.9399995803833,16.030000686645508,15.789999961853027,15.8100004196167,32851420.0,0.012706468371881607,-1.8235366715659325,-3.24998211858937,20.535625334744353,26.124103665698755,0.14687528614610557,0.3960828357553474,0.45898407328307655,-0.10110689835675224,14.562632800672901,0.29000091552734375,-0.16570181356973634,-0.3205004692077651,-0.9090393471580533,0.26803840874252316,-0.6147699081829074,-0.026231030232620967,0.2672673083204913,74.99970197720167,41.65773305440405,0.2942694389751438,2,0.10000085830688477,0.2350001335144043,0.4375004768371582,0.0,-0.5699996948242188,4,-0.028858221471541046,1.3999847414146616,15.739999771118164,-1.2999976158119584,15.800000190734865,1.239996948253829,15.800000190734865,-0.028858221471541046
2160,2005-02-28,15.81999969482422,16.069999694824222,15.75,16.030000686645508,27819530.0,-0.00752822388444474,1.2069019948303803,-1.6154026732397122,16.528922362970363,23.348495038082543,0.20889085805860397,0.48088107982974826,0.5706114291116346,0.03137948913786026,14.323629160362003,0.3199996948242223,-0.20576879820963967,-0.4025003433227514,-1.002215350581773,0.1972146639362684,-0.7023578469522622,-0.10264283969324062,0.30784987752622506,41.860377433813625,14.412569883209919,0.29985750362950997,2,0.17000055313110174,0.35500001907348455,0.49750041961669744,0.30499982833862127,-0.4600000381469762,0,-0.02149179261356937,-1.8235366715659325,15.9399995803833,1.3999847414146616,15.739999771118164,-1.2999976158119584,15.800000190734865,-0.02149179261356937
2161,2005-03-01,15.890000343322756,15.9399995803833,15.68000030517578,15.779999732971193,24315148.0,0.004424819838741101,1.4761943687557355,-0.5238099563128444,23.478288993028258,20.864602142320564,0.07988062236353954,0.3791251451117379,0.49545807233650585,-0.024163795813818112,14.132593730505095,0.2599992752075213,-0.250210158632143,-0.29999966621398677,-0.8977146361141717,0.29771530368619814,-0.598857151164081,-0.0011421812638943152,0.17999935150146662,58.13962256618596,31.60759556697326,0.29885748495009273,3,0.06500005722045721,0.2849993705749494,0.39999961853027166,0.4099993705749494,-0.5100002288818377,1,-0.025173100287104733,1.2069019948303803,15.81999969482422,-1.8235366715659325,15.9399995803833,1.3999847414146616,15.739999771118164,-0.025173100287104733
2162,2005-03-02,15.970000267028807,16.010000228881836,15.850000381469727,15.869999885559082,22842353.0,0.00503460805396827,-1.2857220708446866,0.9090893327784552,32.11009415118244,19.94717014696752,-0.052690528585873864,0.27461308497850645,0.4069379060866094,-0.08877503602560743,13.797110018976493,0.15999984741210938,-0.2929702971159145,-0.19549980163574254,-0.7867510304691425,0.3957514271976592,-0.49112541605244253,0.10012581278095745,-0.32999992370605113,74.3590809499579,44.54867851918402,0.29562561441670077,3,-0.06500005722045721,0.20499944686889826,0.3199996948242205,0.32999944686889826,-0.6400003433227521,2,-0.030056386216951947,1.4761943687557355,15.890000343322756,1.2069019948303803,15.81999969482422,-1.8235366715659325,15.9399995803833,-0.030056386216951947
2163,2005-03-03,15.770000457763672,16.079999923706055,15.770000457763672,15.979999542236328,37911474.0,-0.012523469375141372,-1.9523887375113533,-2.0999828339278253,27.777803007252345,20.857199406552077,0.10330416074512527,0.4446415313649723,0.5946282422476585,0.12624538189372458,13.856709945804985,0.3099994659423828,-0.324645566457491,-0.36199960708618306,-0.9635974804194802,0.2395982662471159,-0.6627985437528316,-0.061200670419534475,-0.12260011672973548,22.500059604701963,-7.158621433818251,0.3007989366666491,3,0.08999967575073242,0.3899998664855957,0.5949993133544922,0.5299992561340332,-0.3100004196166992,3,-0.02346232266919468,-1.2857220708446866,15.970000267028807,1.4761943687557355,15.890000343322756,1.2069019948303803,15.81999969482422,-0.02346232266919468
2164,2005-03-04,15.859999656677244,15.859999656677244,15.739999771118164,15.829999923706055,26571073.0,0.0057069877172555294,7.000063578854502,-0.14285649409626766,32.59257532440817,22.32441412112872,-0.007906246739814549,0.31901770082862946,0.49311157411477247,0.05226195982739412,14.062325617756471,0.11999988555908025,-0.3606370905919576,-0.23900036811828862,-0.8231380357364113,0.34513729949983407,-0.53106920192735,0.053068465690772726,-0.19529533233642304,44.99988079059656,14.575608230904656,0.2920688338090616,3,4.768371599794818e-07,0.30000066757202326,0.5050001144409197,0.44000005722046076,-0.42999935150146484,4,-0.02648172039002017,-1.9523887375113533,15.770000457763672,-1.2857220708446866,15.970000267028807,1.4761943687557355,15.890000343322756,-0.02648172039002017
2165,2005-03-07,15.81999969482422,15.960000038146973,15.779999732971193,15.880000114440918,19478196.0,-0.0025220657452021955,-1.571426625159269,-2.0000317894268957,31.884046953976025,23.837178626789402,0.01484248921645559,0.3136676929430475,0.5228261179696165,0.10836737117243445,13.55529460641841,0.18000030517577947,-0.38160689113010804,-0.24000029563903702,-0.7862216972793998,0.3062211060013258,-0.5131109964592167,0.03311040518114439,-0.13868354650879056,34.999880790597494,4.124227786369122,0.2731107008201813,3,0.04000043869018377,0.34000062942504705,0.5450000762939435,0.48000001907348455,-0.4499998092651385,0,-0.028444994813265567,7.000063578854502,15.859999656677244,-1.9523887375113533,15.770000457763672,-1.2857220708446866,15.970000267028807,-0.028444994813265567
2166,2005-03-08,15.800000190734865,16.010000228881836,15.779999732971193,15.800000190734865,27021947.0,-0.001264191180477603,-10.499761586877653,-0.0,32.592575324408244,25.388869192543385,0.03893659191221843,0.28279665084341055,0.5272600691707456,0.14340183877958523,12.852736796719299,0.23000049591064275,-0.37144260116873085,-0.21849985122680415,-0.705262642337539,0.2682629398839307,-0.4618812467821716,0.024881544328563265,-0.10273669140381081,17.647174320367633,-12.228510800288838,0.2433813955553678,3,0.07999992370605291,0.3600001335144025,0.5824995040893537,0.49999952316284,-0.30000019073486506,1,-0.0278481347307602,-1.571426625159269,15.81999969482422,7.000063578854502,15.859999656677244,-1.9523887375113533,15.770000457763672,-0.0278481347307602
2167,2005-03-09,15.729999542236328,15.890000343322756,15.65999984741211,15.8100004196167,24329413.0,-0.00443042073756339,-1.0909110613081956,-100.0,34.645623762851855,28.016172801646892,0.10947598932696323,0.3079413420979229,0.5815279214282789,0.23009909437834253,12.678054564172903,0.2300004959106463,-0.35915578958131533,-0.2500004768371582,-0.6965547380182642,0.19655378434394954,-0.4732776074277112,-0.026723346246605217,0.35000038146972656,16.666590978242606,-14.109756581291908,0.22327713059055349,3,0.1400003433227539,0.43000078201293945,0.6525001525878906,0.570000171661377,-0.07999992370605469,2,-0.022250441066805737,-10.499761586877653,15.800000190734865,-1.571426625159269,15.81999969482422,7.000063578854502,15.859999656677244,-0.022250441066805737
2168,2005-03-10,15.390000343322756,15.649999618530273,15.31999969482422,15.630000114440918,54180786.0,-0.021614698589192405,1.3571525885558455,2.9999642376053277,29.729729729729627,29.037739956645257,0.44098049144329643,0.6024315139594894,0.899907256067662,0.5845083034645508,13.7720855988002,0.4099998474121076,-0.34116157170635475,-0.5414996623992909,-1.0235686694627422,-0.05943065533583969,-0.7825341659310165,-0.3004651588675653,0.681599578857421,10.145013669321315,-22.99523907953288,0.24103450353172579,3,0.30999946594238104,0.6099996566772443,0.9924993515014631,0.9099993705749494,0.10999965667724432,3,-0.003898662656153462,-1.0909110613081956,15.729999542236328,-10.499761586877653,15.800000190734865,-1.571426625159269,15.81999969482422,-0.003898662656153462
2169,2005-03-11,15.34000015258789,15.489999771118164,15.329999923706055,15.449999809265135,27668726.0,-0.0032488752189377967,-1.4615339471078017,0.4583323399216357,29.729729729729584,30.504496330729616,0.4435660276713591,0.6055051275600345,0.9272608211766595,0.6486143890571316,15.351889426868059,0.15999984741210938,-0.3259091343031688,-0.5419998645782478,-1.0541511416227252,-0.0298485875337704,-0.7980755031004847,-0.2859242260560091,0.7015357604980466,2.8986148236807088,-30.824447756187745,0.2560756385222384,3,0.3599996566772461,0.6599998474121094,1.0424995422363281,0.9599995613098145,-0.06999969482421875,4,0.007822678250680282,1.3571525885558455,15.390000343322756,-1.0909110613081956,15.729999542236328,-10.499761586877653,15.800000190734865,0.007822678250680282
2170,2005-03-14,15.380000114440918,15.390000343322756,15.270000457763672,15.289999961853027,20153322.0,0.0026075594168935012,1.181803995006204,-0.8181857589970915,34.78259667706479,31.76053051784479,0.37390899288159574,0.5172015658576843,0.8626778543385214,0.6269282377580225,17.082275749354086,0.11999988555908381,-0.29649385361121716,-0.4544999122619622,-0.9679187777721125,0.05891895324818641,-0.7112093450170356,-0.19779047950688877,0.6326743499145522,14.8648230675846,-21.141054063528088,0.2567094327550743,3,0.2950000762939453,0.5950002670288068,1.0224995613098145,0.9699997901916504,-0.1099996566772461,0,0.0032509876698840756,-1.4615339471078017,15.34000015258789,1.3571525885558455,15.390000343322756,-1.0909110613081956,15.729999542236328,0.0032509876698840756
2171,2005-03-15,15.470000267028807,15.510000228881836,15.369999885559082,15.369999885559082,22595789.0,0.005851765404304876,-1.7999961853172863,1.1111134658584976,38.77550755608821,32.50113200727876,0.24369348634259147,0.37972523503346167,0.7444426939157776,0.5569091880385724,18.55103058931831,0.1400003433227539,-0.2878430051380718,-0.32199978828430353,-0.8060876707226416,0.16208809415403458,-0.5640437295034726,-0.07995584706513448,0.498113756931156,32.25803970669857,-4.879559768223359,0.2420439412191691,3,0.20499992370605646,0.505000114440918,0.9899992942810076,0.8849992752075213,-0.34000015258788885,1,-0.006464148658281266,1.181803995006204,15.380000114440918,-1.4615339471078017,15.34000015258789,1.3571525885558455,15.390000343322756,-0.006464148658281266
2172,2005-03-16,15.25,15.489999771118164,15.239999771118164,15.40999984741211,29127463.0,-0.014221090060204666,-1.7777730682829653,-1.5999923706346009,34.969324435488744,33.30018994374947,0.39204934791832,0.5474601102689292,0.9375826753661158,0.7921416823213221,20.07273219147611,0.25,-0.26749530172419256,-0.4910000324249264,-0.9779626374221628,-0.0040374274276882005,-0.7344813349235455,-0.2475187299263073,0.6762272099881859,2.4390811228239935,-35.48069664601087,0.2434813024986187,3,0.375,0.6949996948242188,1.2024998664855957,1.1349997520446777,0.010000228881835938,2,0.016393442622950838,-1.7999961853172863,15.470000267028807,1.181803995006204,15.380000114440918,-1.4615339471078017,15.34000015258789,0.016393442622950838
2173,2005-03-17,15.369999885559082,15.420000076293945,15.220000267028807,15.229999542236328,27948634.0,0.007868844954693976,-1.50001490126419,-0.8750029802350809,31.61290401970828,33.1913375765606,0.23394413005491366,0.3882994028766582,0.791240787380346,0.686310402056769,21.12879024448381,0.1999998092651385,-0.2633570413582085,-0.3335000991821282,-0.8130292925307643,0.1460290941665079,-0.5732646958564462,-0.09373550250781015,0.5013291293195028,51.724013193592924,17.730603757611405,0.23976459667431835,3,0.24500036239624023,0.4600005149841273,1.0850000381469727,1.0149998664855957,0.02000045776367365,3,0.018217289203382947,-1.7777730682829653,15.25,-1.7999961853172863,15.470000267028807,1.181803995006204,15.380000114440918,0.018217289203382947
2174,2005-03-18,15.390000343322756,15.529999732971193,15.350000381469727,15.350000381469727,32731750.0,0.0013012659669870974,-7.999976158119441,0.2857133125796273,35.17243420468475,33.55671393775045,0.15674668167095795,0.33839334576101265,0.7423309131028173,0.6789822976481208,21.692234639884134,0.17999935150146662,-0.2811490611401144,-0.28349967002868404,-0.7626335610967008,0.1956342210393327,-0.5230666155626924,-0.04393272449467567,0.41619579677085206,54.83882876286745,20.93832777967348,0.23956694553400862,3,0.22499990463256658,0.44000005722045366,1.057499408721922,0.994999408721922,0.009999275207517755,4,0.007147475907950174,-1.50001490126419,15.369999885559082,-1.7777730682829653,15.25,-1.7999961853172863,15.470000267028807,0.007147475907950174
2175,2005-03-21,15.34000015258789,15.489999771118164,15.289999961853027,15.359999656677244,17795694.0,-0.0032488752189377967,-2.3333333333333335,-0.4999880790596096,30.769215379105532,33.35411838827237,0.1469521746789475,0.35957387383161254,0.7712712712398648,0.7394170293684859,21.826400749854873,0.19999980926513672,-0.27729592012555315,-0.3034998893737786,-0.7874864656754248,0.18048668692786762,-0.5454931775246017,-0.06150660122295548,0.40757640019923613,38.70970719071686,7.549971878103818,0.24199328815082338,3,0.21500015258789062,0.4900002479553187,1.067500114440918,1.0699996948242188,-0.010000228881835938,0,-0.004563213437283387,-7.999976158119441,15.390000343322756,-1.50001490126419,15.369999885559082,-1.7777730682829653,15.25,-0.004563213437283387
2176,2005-03-22,15.43000030517578,15.43000030517578,15.270000457763672,15.3100004196167,25076226.0,0.005867024230290285,1.666666666666716,-6.000143054695022,31.24999586078725,32.976826399154085,-0.0011755234239441137,0.25342629225632685,0.6685599812486789,0.6588839768205705,21.70872307204432,0.1599998474121076,-0.2858322181563562,-0.19499974250793706,-0.6820746041412757,0.2920751191254016,-0.4385371733246064,0.048537688308732285,0.2648186190355144,67.74206449310508,40.309847757844906,0.2435374308166689,3,0.004999637603761542,0.40000009536742986,0.9600000381469744,0.9799995422363299,-0.8299999237060529,1,-0.010369400145665453,-2.3333333333333335,15.34000015258789,-7.999976158119441,15.390000343322756,-1.50001490126419,15.369999885559082,-0.010369400145665453
2177,2005-03-23,15.329999923706055,15.390000343322756,15.25,15.289999961853027,25012395.0,-0.006480905994290964,-1.333341280626912,0.33333333333333826,33.58207149425081,33.40486437298977,0.040362498634122446,0.3335092342359829,0.7611951314330376,0.7672273875200766,21.24034229438137,0.18000030517577947,-0.29482565958156215,-0.2715001106262207,-0.7682800861730641,0.22527986492062269,-0.5198900983996424,-0.02311012285279901,0.31733713478699066,35.48382134880561,7.120888459742844,0.2483899877734217,3,0.04500007629394531,0.4500002861022949,1.0475001335144007,1.0799999237060547,-0.8500003814697266,2,-0.013046302039170898,1.666666666666716,15.43000030517578,-2.3333333333333335,15.34000015258789,-7.999976158119441,15.390000343322756,-0.013046302039170898
2178,2005-03-24,15.479999542236328,15.520000457763672,15.350000381469727,15.369999885559082,19867459.0,0.009784710976959321,-1.266687859617891,2.749994039529838,36.428572888276435,34.14918027949498,-0.10675456037496289,0.17184279325188,0.6009080844096744,0.6266874139060903,20.472406427052178,0.1900005340576172,-0.30342893343202704,-0.10850048065185547,-0.6036249883390781,0.38662402703536713,-0.35606273449546677,0.13906177319175583,0.12460383711029266,82.14277199328288,53.575778290070524,0.2475622538436112,3,-0.10499954223632812,0.2650008201599121,0.8950004577636683,0.9300003051757812,-1.0,3,-0.014211842368227257,-1.333341280626912,15.329999923706055,1.666666666666716,15.43000030517578,-2.3333333333333335,15.34000015258789,-0.014211842368227257
2179,2005-03-25,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,0.0,1.0,0.0,37.499999999999915,34.451113982043324,-0.0947736827873431,0.14294250388517504,0.5933099692444443,0.6360834198641037,20.902754531860733,0.0,-0.3143676730221827,-0.08550047874450684,-0.5538895960305936,0.3828886385415782,-0.31969503738755023,0.14869407989853656,0.08614352587851215,85.18487121886436,55.05915454289472,0.23419455864304292,3,-0.10499954223632812,0.21500062942504883,0.8625001907348633,0.9300003051757812,-0.9199991226196289,4,-0.005813901910527441,-1.266687859617891,15.479999542236328,-1.333341280626912,15.329999923706055,1.666666666666716,15.43000030517578,-0.005813901910527441
2180,2005-03-28,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,0.0,1.0,0.0,38.059687152380576,34.371578381631366,-0.08839244009268832,0.12244219336805351,0.5868447437627289,0.6470118617517784,21.201821694795647,0.0,-0.2874790047959195,-0.0685004711151116,-0.5224550195826865,0.38545407735246506,-0.29547774534889903,0.15847680311867585,0.05152924576990969,85.18487121886436,51.271470189522645,0.22697727423378816,3,-0.10499954223632812,0.17000055313110352,0.8425004482269252,0.9300003051757812,-0.8799991607666016,0,-0.005167953880604426,1.0,15.479999542236328,-1.266687859617891,15.479999542236328,-1.333341280626912,15.329999923706055,-0.005167953880604426
2181,2005-03-29,15.489999771118164,15.520000457763672,15.390000343322756,15.4399995803833,13615777.0,0.0006460096367930657,1.363604837660898,100.0,40.6250139698311,34.99998832989163,-0.10645195910592697,0.0853124341365259,0.5700398073988246,0.6511429248583696,21.38611167203536,0.1300001144409162,-0.2550354170177478,-0.03850021362304723,-0.4634224374503475,0.38642201020425304,-0.25096132553669825,0.1739608982906038,-0.26999950408935725,88.88865341414827,50.61279580916982,0.21246111191365039,3,-0.11499977111816406,0.16000032424926758,0.7649998664855957,0.869999885559082,-0.8099994659423846,1,-0.01032923497587368,1.0,15.479999542236328,1.0,15.479999542236328,-1.266687859617891,15.479999542236328,-0.01032923497587368
2182,2005-03-30,15.489999771118164,15.489999771118164,15.369999885559082,15.43000030517578,16160872.0,0.0,3.0000317894268367,1.1999847412691804,55.31911008123458,37.63401122561677,-0.07691639538715123,0.05007559932365169,0.5579367391325825,0.6654176805140821,21.994449271410165,0.11999988555908203,-0.23521338202653652,-0.014500188827515359,-0.3851878856748634,0.3561875080198327,-0.19984403725118938,0.17084365959615866,-0.2639995002746591,82.35254518731277,38.844554804775925,0.18534384842367413,3,-0.09999990463256836,0.16000032424926758,0.6725001335144043,0.8299999237060547,-0.6999998092651367,2,-0.05745638494507166,1.363604837660898,15.489999771118164,1.0,15.479999542236328,1.0,15.479999542236328,-0.05745638494507166
2183,2005-03-31,15.399999618530273,15.619999885559082,15.380000114440918,15.550000190734865,21218641.0,-0.0058102100657031475,-1.5263189595892164,-2.5000317894267923,53.061192713939015,39.62165105997835,0.019877018746257136,0.11693001257907554,0.6345384747687888,0.7587758466793559,22.025315162802784,0.23999977111816406,-0.22943329204537832,-0.086000299453735,-0.43732239691572516,0.26532179800825517,-0.2616613481847292,0.0896607492772592,-0.1681193439483657,11.999893188476562,-35.13114665223601,0.1756610487309949,3,0.03500032424926758,0.2500004768371582,0.7075004577636719,0.8650002479553223,-0.5399999618530291,3,-0.0597402661742239,3.0000317894268367,15.489999771118164,1.363604837660898,15.489999771118164,1.0,15.479999542236328,-0.0597402661742239
2184,2005-04-01,15.4399995803833,15.479999542236328,15.369999885559082,15.399999618530273,20017384.0,0.002597400184666032,-1.2000057220786404,-0.26666539510575893,53.061192713939015,42.09853743051541,-0.013728377359871757,0.04622115428152718,0.5810062660929489,0.7198458460884005,21.957310144308185,0.1099996566772461,-0.19517347808349328,-0.025000333786010742,-0.3292507500713917,0.2792500824993702,-0.17712554192870122,0.12712487435667974,-0.19259452136230593,27.9998779296875,-22.25373188680038,0.1521252081426906,4,-0.004999637603759766,0.21000051498413086,0.6675004959106445,0.8250002861022949,-0.6399993896484357,4,-0.0621761699635448,-1.5263189595892164,15.399999618530273,3.0000317894268367,15.489999771118164,1.363604837660898,15.489999771118164,-0.0621761699635448
2185,2005-04-04,15.369999885559082,15.399999618530273,15.260000228881836,15.380000114440918,24721190.0,-0.004533659114418276,4.600061036087586,-0.2500059604701619,44.79165217944166,43.603165910365895,0.0681399408732748,0.08514484942083911,0.6396051103173974,0.7894016242844373,22.63458570700686,0.17999935150146484,-0.16465798733564085,-0.07250003814697337,-0.32902526819810696,0.18402519190416022,-0.20076265317254105,0.05576257687859432,0.25,30.555489328109314,-21.066697668574765,0.1282626150255671,4,0.06500005722045898,0.2800002098083496,0.7375001907348633,0.8949999809265137,-0.7299995422363263,0,-0.052700030707444556,-1.2000057220786404,15.4399995803833,-1.5263189595892164,15.399999618530273,3.0000317894268367,15.489999771118164,-0.052700030707444556
2186,2005-04-05,15.359999656677244,15.43000030517578,15.34000015258789,15.420000076293945,18936639.0,-0.0006506329834936597,1.2499791386031764,5.999904634751275,57.333301120375026,46.2421914243797,0.07505967560789628,0.06376020726458087,0.6359189046861093,0.7995339643055122,23.553278413263456,0.09000015258788885,-0.14335813131854636,-0.060500240325929155,-0.2561876922467068,0.13518721159484848,-0.15834396628631886,0.03734348563446055,0.2528002357482926,27.777645322884798,-28.823883558076485,0.09784372596038894,4,0.08000040054321467,0.2900004386901873,0.7225003242492694,0.9050002098083514,-0.819999694824217,1,-0.04947912058560067,4.600061036087586,15.369999885559082,-1.2000057220786404,15.4399995803833,-1.5263189595892164,15.399999618530273,-0.04947912058560067
2187,2005-04-06,15.380000114440918,15.399999618530273,15.289999961853027,15.369999885559082,18659620.0,0.0013021131647603656,3.4000534065766383,-0.16666931574345847,50.76924656971489,47.8355996112062,0.07028928820683866,0.017069390203594992,0.5925108831106698,0.7751527880652418,24.08692713746234,0.1099996566772461,-0.10900970632539853,-0.022999811172486062,-0.15408413236892038,0.10808451002394825,-0.08854197177070411,0.042542349425731985,0.22574378471374423,33.33333333333333,-22.8984968070381,0.06554216059821731,4,0.059999942779541016,0.26999998092651367,0.684999942779541,0.8849997520446777,-0.8599996566772461,2,-0.04551364135608038,1.2499791386031764,15.359999656677244,4.600061036087586,15.369999885559082,-1.2000057220786404,15.4399995803833,-0.04551364135608038
2188,2005-04-07,15.329999923706055,15.390000343322756,15.199999809265135,15.329999923706055,31589797.0,-0.0032509876698840756,2.1666534212826485,0.0,45.58821260727051,48.73428990090293,0.10814726649340578,0.0657131716487509,0.6228755660573242,0.8202773625925985,23.600014391782516,0.19000053405762074,-0.08187089072187526,-0.06999998092651438,-0.20502413480691395,0.06502417295388518,-0.13751205786671505,-0.002487903986313711,0.268829102043151,46.428656578145514,-9.567141020895107,0.06751207694020016,4,0.07999992370605469,0.309999942779541,0.7100000381469727,0.934999942779541,-0.6099996566772479,3,-0.03522504661059911,3.4000534065766383,15.380000114440918,1.2499791386031764,15.359999656677244,4.600061036087586,15.369999885559082,-0.03522504661059911
2189,2005-04-08,15.460000038146973,15.510000228881836,15.380000114440918,15.399999618530273,23481083.0,0.008480111877879892,-1.6000171662359213,100.0,57.89471702895777,50.93818210941151,-0.027924698985170693,-0.05779930266485955,0.4749904880605538,0.6888224945500028,22.803604508607343,0.18000030517578125,-0.04881379653819984,0.054000139236450195,-0.08046157691346245,0.18846185538636284,-0.013230718838507016,0.1212309973114074,0.12287581894286959,83.8709280469085,24.627388505990524,0.06723085807495655,4,-0.05000019073486328,0.14499998092651367,0.5500001907348633,0.804999828338623,-0.7700004577636719,4,-0.03880985640292689,2.1666534212826485,15.329999923706055,3.4000534065766383,15.380000114440918,1.2499791386031764,15.359999656677244,-0.03880985640292689
2190,2005-04-11,15.43000030517578,15.479999542236328,15.390000343322756,15.4399995803833,14752483.0,-0.0019404743141765435,-1.0000000000000395,-0.1666534212827126,50.0,51.979847223874714,-0.0064405052334883806,-0.02515112885852311,0.4783284284780951,0.7176572681878941,21.77732310630577,0.08999919891357244,-0.030156319101010354,0.02150039672851456,-0.11278508630328687,0.155785879760316,-0.045642344787387046,0.08864313824441616,0.13756051000107483,74.19360792963697,15.363095336053476,0.06714274151590106,4,-0.0200004577636701,0.17499971389770685,0.5799999237060565,0.8349995613098162,-0.9000005722045863,0,-0.04082955942843303,-1.6000171662359213,15.460000038146973,2.1666534212826485,15.329999923706055,3.4000534065766383,15.380000114440918,-0.04082955942843303
2191,2005-04-12,15.369999885559082,15.4399995803833,15.289999961853027,15.43000030517578,18759591.0,-0.0038885559578745177,2.750038743517911,6.000476871720263,53.03029646230606,51.72553459954932,0.03883137623409816,0.02843106148438146,0.5117096218869044,0.7796447790436716,21.560432365704646,0.14999961853027344,-0.015137440391240986,-0.033500003814697976,-0.16557236107165707,0.09857235344226112,-0.09953618244317752,0.03253617481378157,0.182858489381303,54.83866005863577,-6.658159029011344,0.06603617862847919,4,0.039999961853027344,0.2350001335144043,0.6400003433227539,0.8949999809265137,-0.6999998092651367,1,-0.04749509093504933,-1.0000000000000395,15.43000030517578,-1.6000171662359213,15.460000038146973,2.1666534212826485,15.329999923706055,-0.04749509093504933
2192,2005-04-13,15.5,15.5,15.380000114440918,15.420000076293945,20019678.0,0.008458042642086161,2.0,-1.3333227370261858,51.56253259622405,51.55901680869211,-0.10013085753312723,-0.08630422933190118,0.3586311558632449,0.6517691881682808,20.762654851472067,0.13000011444091797,0.0020762101202382865,0.0840001106262207,-0.03341038489877057,0.20141060615121198,0.025294862863725953,0.14270535838871545,0.03874403231337453,96.77412408208973,36.32372866878319,0.058705247762495444,4,-0.14499998092651367,0.04500007629394531,0.5200002193450928,0.7649998664855957,-0.8299999237060547,2,-0.061935486332062806,2.750038743517911,15.369999885559082,-1.0000000000000395,15.43000030517578,-1.6000171662359213,15.460000038146973,-0.061935486332062806
2193,2005-04-14,15.649999618530273,15.75,15.43000030517578,15.4399995803833,38788497.0,0.009677394743888623,-1.7826231180365524,2.625002980235081,60.75948603049818,52.41438273275424,-0.23572793196954933,-0.22582983316734584,0.18746508049757438,0.5023928208056994,19.454608796124813,0.3199996948242205,0.01779281870270566,0.21999974250793386,0.06494478006022852,0.3750547049556392,0.14247226128408208,0.29752722373178564,-0.4499998092651385,78.26078843980969,20.07416368055928,0.07752748122385239,4,-0.17499971389770508,-0.17499971389770508,0.36500048637390137,0.6150002479553223,-0.8999996185302734,3,-0.07220442097830049,2.0,15.5,2.750038743517911,15.369999885559082,-1.0000000000000395,15.43000030517578,-0.07220442097830049
2194,2005-04-15,15.5,15.579999923706055,15.479999542236328,15.550000190734865,36018914.0,-0.009584640395305044,-1.2222033844425841,-0.23809610310580726,51.06385353194097,53.111293994143054,-0.08529151675742774,-0.07079655592266576,0.31153979580373914,0.652628802833906,18.711845857299032,0.1700000762939453,0.00888674848712867,0.06450014114379954,-0.09237376401613595,0.22137404630373503,-0.013936811436167318,0.1429370937237664,-0.28900018692016793,45.65217842001058,-8.742638805312275,0.07843695257996748,4,-0.02500009536743164,-0.02500009536743164,0.34999990463256836,0.6049995422363281,-0.35000038146972656,4,-0.0503225634174963,-1.7826231180365524,15.649999618530273,2.0,15.5,2.750038743517911,15.369999885559082,-0.0503225634174963
2195,2005-04-18,15.270000457763672,15.479999542236328,15.170000076293945,15.289999961853027,49763669.0,-0.014838680144279248,-1.8181735425056462,0.3999885559518445,40.51726972872898,51.242846061737936,0.1441950202355926,0.16199549124505808,0.5098282734678055,0.8815296720593082,18.12098339904479,0.3299999237060547,0.003104018932516439,-0.16199941635131765,-0.33053466337322845,0.006535830670593157,-0.24626703986227305,-0.07773179284036225,0.4799995422363281,17.241447348949478,-31.4356050713495,0.08426762351095571,4,0.18999958038330078,0.18999958038330078,0.5799994468688965,0.8349990844726562,-0.0900001525878924,0,-0.037983029469097596,-1.2222033844425841,15.5,-1.7826231180365524,15.649999618530273,2.0,15.5,-0.037983029469097596
2196,2005-04-19,15.270000457763672,15.40999984741211,15.25,15.31999969482422,24831702.0,0.0,-2.5555461365659307,2.500023842449185,40.51726972872898,50.10373752385061,0.1453736729799644,0.15746754702190913,0.4764962971587554,0.8791424744233822,17.42727046550167,0.15999984741210938,-0.0063672392557379,-0.15399942398071254,-0.33746284648469604,0.029463998523270973,-0.2457311352327043,-0.06226771272872078,0.4683995437622066,17.241447348949478,-26.05327407623726,0.09173171125199163,4,0.18999958038330078,0.18999958038330078,0.554999828338623,0.8099994659423828,-0.12000083923339844,1,-0.04846108072094013,-1.8181735425056462,15.270000457763672,-1.2222033844425841,15.5,-1.7826231180365524,15.649999618530273,-0.04846108072094013
2197,2005-04-20,15.130000114440918,15.369999885559082,15.0600004196167,15.329999923706055,33495643.0,-0.009168326072418242,1.2142840112942395,4.0000572213319705,38.84299605052743,49.354269017545825,0.27511326023695837,0.29694044743967396,0.5850415174936465,1.0109674516102203,16.87944528753171,0.3099994659423828,-0.004708516636307891,-0.2839997768402096,-0.5066532980993372,-0.061346255581081977,-0.39532653746977253,-0.17267301621064668,0.5970318885803216,10.144889477372336,-35.575506811069054,0.1113267606295636,4,0.27500009536743164,0.27500009536743164,0.695000171661377,0.9499998092651367,0.05999946594238281,2,-0.030403174796272636,-2.5555461365659307,15.270000457763672,-1.8181735425056462,15.270000457763672,-1.2222033844425841,15.5,-0.030403174796272636
2198,2005-04-21,15.260000228881836,15.289999961853027,15.0600004196167,15.09000015258789,32979592.0,0.008592208424165193,1.0,-0.8500011920940324,43.07694903491843,47.70785035154145,0.14990342049877725,0.15769876055390775,0.42896164553435057,0.8712295263496443,17.087771434971476,0.22999954223632812,-0.012534224827550844,-0.1429996967315681,-0.3735227916870354,0.08752339822389921,-0.25826124420930086,-0.02773814925383533,0.4403505108032224,38.46153846153847,-9.107933149361536,0.11526154747773332,4,0.14499998092651367,0.14499998092651367,0.5249996185302734,0.8049993515014648,-0.1400003433227539,3,-0.038663181109999445,1.2142840112942395,15.130000114440918,-2.5555461365659307,15.270000457763672,-1.8181735425056462,15.270000457763672,-0.038663181109999445
2199,2005-04-22,15.390000343322756,15.390000343322756,15.270000457763672,15.329999923706055,29991368.0,0.008519011303477875,2.9999682110782615,0.3529434864073526,50.73531061719536,47.789551531229826,0.009979036997245672,0.021724234945304843,0.27482183792761994,0.7337454061971034,17.099016889723345,0.13000011444091975,-0.01269486562213551,-0.008499622344968927,-0.23619023311303344,0.2191909884230956,-0.12234492772900118,0.10534568303906333,0.28473638355956865,78.57157454229257,27.65818698119422,0.11384530538403252,4,0.014999866485593927,0.014999866485593927,0.3324999809265101,0.6599993705749458,-0.19000053405762074,4,-0.04158546647469252,1.0,15.260000228881836,1.2142840112942395,15.130000114440918,-2.5555461365659307,15.270000457763672,-0.04158546647469252
2200,2005-04-25,15.399999618530273,15.399999618530273,15.289999961853027,15.380000114440918,21134167.0,0.0006497254700748023,10.000238424490965,0.3333227370261365,51.4705872040717,47.61625050253712,-0.005278454244294295,0.005717400199205969,0.24030135382584916,0.717042636725516,17.090331520201303,0.1099996566772461,-0.004080848494552924,0.005499649047852273,-0.21895026855886712,0.22994956665457167,-0.10672530975550742,0.11772460785121197,0.25014765606142575,97.14278707687444,41.514086261152315,0.11222495880335968,4,0.005000591278076172,0.005000591278076172,0.32250070571899236,0.6500000953674281,-0.2999992370605469,0,-0.016233766635889046,2.9999682110782615,15.390000343322756,1.0,15.260000228881836,1.2142840112942395,15.130000114440918,-0.016233766635889046
2201,2005-04-26,15.329999923706055,15.449999809265135,15.289999961853027,15.399999618530273,33315024.0,-0.004545434841439211,-1.133336724183947,-3.500071527347289,48.22694219985106,47.245629347384565,0.06531960403092185,0.066526559059632,0.28478324956796897,0.7771493207763811,16.584864886296565,0.1599998474121076,-0.01818965585345822,-0.056500053405761363,-0.27800420920568136,0.16500410239415864,-0.16725213130572136,0.054252024494198636,0.2965414766866452,69.2307504205958,10.336449058177976,0.1107520778999603,4,0.07500028610229492,0.07500028610229492,0.3625004291534406,0.695000171661377,-0.1499996185302752,1,-0.009784710976959543,10.000238424490965,15.399999618530273,2.9999682110782615,15.390000343322756,1.0,15.260000228881836,-0.009784710976959543
2202,2005-04-27,14.600000381469727,14.729999542236328,14.5,14.670000076293945,33422277.0,-0.0476190179953927,1.4210653121047243,1.0,32.53588145590142,44.10967328354048,0.7311128575818344,0.7656880926543153,0.9818680839827181,1.4929105047143452,16.819445607134835,0.8299999237060547,-0.04237541074253848,-0.741999626159668,-1.1527291166829645,-0.3312701356363714,-0.9473643714213154,-0.5366348808980206,1.0038793796919325,10.526358057595937,-47.881596871105536,0.20536474526164805,4,0.4399995803833008,0.5249996185302734,1.0324997901916486,1.3899998664855957,0.5399999618530291,2,0.0376711796363105,-1.133336724183947,15.329999923706055,10.000238424490965,15.399999618530273,2.9999682110782615,15.390000343322756,0.0376711796363105
2203,2005-04-28,14.479999542236328,14.739999771118164,14.479999542236328,14.670000076293945,27378329.0,-0.008219235349178677,-1.7368368217637906,2.714305177111717,26.4422841061385,41.37394334734021,0.7461627952740457,0.8571788874277644,1.0717168410522113,1.6010240779242046,17.92318949834677,0.26000022888183594,-0.07072403599903332,-0.8160004615783691,-1.3777045855637873,-0.254296337592951,-1.0968525235710782,-0.5351483995856601,1.0576474332556316,0.0,-52.907339552743835,0.2808520619927086,4,0.5,0.6350002288818359,1.0975005626678467,1.4850001335144007,0.6100006103515625,3,0.04903315335584035,1.4210653121047243,14.600000381469727,-1.133336724183947,15.329999923706055,10.000238424490965,15.399999618530273,0.04903315335584035
2204,2005-04-29,14.479999542236328,14.600000381469727,14.369999885559082,14.4399995803833,32064758.0,0.0,-1.5555702728048193,-0.21052552326456858,26.8292410610445,39.85305127315304,0.6551566815130823,0.8238075292727771,1.0451340524483292,1.5890161300281846,19.119695056334567,0.23000049591064453,-0.11182580214442339,-0.7680004596710202,-1.432549472614193,-0.10345144672784734,-1.1002749661426066,-0.43572595319943375,0.9730356385951815,10.1851541155465,-38.37603351525222,0.3322745064715865,4,0.43000030517578125,0.5800004005432129,1.080000638961792,1.4850001335144007,0.3600006103515625,4,0.04419892013504234,-1.7368368217637906,14.479999542236328,1.4210653121047243,14.600000381469727,-1.133336724183947,15.329999923706055,0.04419892013504234
2205,2005-05-02,14.5600004196167,14.640000343322756,14.520000457763672,14.539999961853027,11705942.0,0.005524922645682384,-3.0000317894268957,0.5000119209403238,30.43479262418039,38.73277603931431,0.5183622609712906,0.7167608096283882,0.9405438263371835,1.4949555326749255,19.78864186565668,0.16000080108642756,-0.17771352827431386,-0.647499608993531,-1.3763595843187542,0.08136036633169219,-1.0119295966561417,-0.2830696213309203,0.7847312316875676,17.59264328516103,-28.928009398521674,0.3644299876626113,5,0.34999942779541016,0.4999995231628418,0.9749996662139893,1.4049992561340297,0.4399995803833008,0,0.043956000769489245,-1.5555702728048193,14.479999542236328,-1.7368368217637906,14.479999542236328,1.4210653121047243,14.600000381469727,0.043956000769489245
2206,2005-05-03,14.600000381469727,14.670000076293945,14.550000190734865,14.600000381469727,14742308.0,0.002747250048093175,-1.3999885559519085,0.0,27.272731651398246,37.44719110607774,0.4172012898570632,0.6502425310711963,0.8804256289786139,1.4417840568759175,20.633180799219826,0.11999988555908025,-0.22874879392091785,-0.5694996833801262,-1.3427763536942177,0.20377698693396518,-0.9561380185371728,-0.18286134822307964,0.6472580932600209,62.162315418856465,21.08965813903952,0.3866383351570461,5,0.3099994659423828,0.45999956130981445,0.9124996662139893,1.3649992942810023,0.3099994659423828,1,0.03424657444766899,-3.0000317894268957,14.5600004196167,-1.5555702728048193,14.479999542236328,-1.7368368217637906,14.479999542236328,0.03424657444766899
2207,2005-05-04,14.68000030517578,14.68000030517578,14.550000190734865,14.609999656677244,16242752.0,0.005479446686014411,2.714254574188261,100.0,24.607345789352735,35.395012967681545,0.29799322962590225,0.5429487662050096,0.7808222814354178,1.3497424707755403,21.26846714655248,0.13000011444091442,-0.25039797441547584,-0.4544997692108179,-1.2506873428842482,0.3416878044626124,-0.8525935560475322,-0.05640598237410366,0.4795323106369018,83.78392310805086,45.45663659047778,0.398093786836715,5,0.2299995422363299,0.37999963760376154,0.8324997425079363,1.2849993705749494,0.1700000762939471,2,0.03405994479603058,-1.3999885559519085,14.600000381469727,-3.0000317894268957,14.5600004196167,-1.5555702728048193,14.479999542236328,0.03405994479603058
2208,2005-05-05,14.789999961853027,14.829999923706055,14.68000030517578,14.699999809265135,18481738.0,0.0074931644680187315,-1.3077013366198271,1.2857045544338888,31.016040598989107,33.203982965658625,0.1277467837451134,0.4115181390090221,0.6540275152024932,1.225983123475892,21.23611495478061,0.1499996185302752,-0.27267667945080554,-0.31750011444091797,-1.1223505075678393,0.48735027868600334,-0.7199253110043777,0.0849250821225418,0.29057938093429314,91.30435684002116,51.67691695055588,0.4024251965634606,5,0.11999988555908203,0.26999998092651367,0.7300000190734863,1.1749997138977015,0.14999961853027344,3,0.02366466412254664,2.714254574188261,14.68000030517578,-1.3999885559519085,14.600000381469727,-3.0000317894268957,14.5600004196167,0.02366466412254664
2209,2005-05-06,14.859999656677244,14.899999618530273,14.720000267028807,14.779999732971193,16590439.0,0.004732907032100275,1.2499940395298603,0.8888865341414256,38.011672750290636,31.70854802634962,-0.028317654034529127,0.3101655141162052,0.5612522565450622,1.1431297923102353,21.882033350612247,0.17999935150146662,-0.28221982280168945,-0.21750040054321396,-1.0116865048722907,0.5766857037858628,-0.6145934527077515,0.17959265162132354,0.14952174038725197,89.47367100171112,45.07243089748969,0.3970930521645381,5,0.05000019073486506,0.2000002861022967,0.682500362396242,1.1050000190734846,0.03999996185302912,4,0.015477826461947286,-1.3077013366198271,14.789999961853027,2.714254574188261,14.68000030517578,-1.3999885559519085,14.600000381469727,0.015477826461947286
2210,2005-05-09,14.800000190734865,14.8100004196167,14.710000038146973,14.8100004196167,12656859.0,-0.004037649214575834,18.999618539004388,-0.1250029802350643,36.7231525787738,30.430349179563255,-0.06970921810730601,0.33786971757730555,0.6011779236722052,1.188997859579855,22.57410702009771,0.14999961853027166,-0.3113213043905265,-0.24599986076354874,-1.0312426583948096,0.5392429368677121,-0.63862125957918,0.14662153805208256,0.1455690551790898,71.42868820520961,22.617359223127245,0.3926213988156305,5,-0.16500043869018732,0.25999975204467596,0.7424998283386213,1.1649994850158638,0.09999942779540838,0,0.0027027000903734333,1.2499940395298603,14.859999656677244,-1.3077013366198271,14.789999961853027,2.714254574188261,14.68000030517578,0.0027027000903734333
2211,2005-05-10,14.640000343322756,14.800000190734865,14.5600004196167,14.789999961853027,25196594.0,-0.010810800361494066,1.8235254518730897,14.999618539006873,36.312847971443034,30.850012125734544,-0.019979925895487582,0.464174167881902,0.7365742064336249,1.3350698229411808,22.99048189044405,0.23999977111816584,-0.37161926829767467,-0.3694997310638417,-1.159182491795562,0.42018302966787857,-0.764341111429701,0.025341649302017544,0.25999927520751775,25.714371350486914,-26.83184668176689,0.3948413803658601,5,-0.005000591278077948,0.41999959945678533,0.9024996757507306,1.3249993324279732,0.17999935150146484,1,0.024590139906754738,18.999618539004388,14.800000190734865,1.2499940395298603,14.859999656677244,-1.3077013366198271,14.789999961853027,0.024590139906754738
2212,2005-05-11,14.539999961853027,14.630000114440918,14.479999542236328,14.609999656677244,21003431.0,-0.0068306269893865235,1.727267998335414,0.46666581895400105,29.545438535935872,31.194807062378704,0.07891287675158587,0.5149688726822177,0.8077227066495389,1.4183437084568329,23.92008927397729,0.16000080108642756,-0.44355333106071093,-0.42150011062622106,-1.2023033100797953,0.3593030888273532,-0.8119017103530091,-0.03109851089943305,0.30699968338012695,14.285811599402365,-38.38792897969772,0.3904015997267875,5,0.09499979019165039,0.5199999809265137,1.005000114440918,1.4249997138977015,0.3400001525878906,2,0.02544703483698818,1.8235254518730897,14.640000343322756,18.999618539004388,14.800000190734865,1.2499940395298603,14.859999656677244,0.02544703483698818
2213,2005-05-12,14.520000457763672,14.68000030517578,14.4399995803833,14.59000015258789,29629724.0,-0.0013754817153938115,-1.0869496711917381,1.0000000000000253,23.636345771375616,30.840040919082163,0.11754425526893897,0.4700718908906971,0.8044906482806482,1.4206919091937191,25.95387341146065,0.2400007247924787,-0.5129444117144644,-0.38499965667724645,-1.11811128773037,0.34811197437587715,-0.7515554722038083,-0.018443841150684648,0.2799997329711932,17.391493640444082,-30.684196014110384,0.36655581552656186,5,0.14999914169311523,0.5399994850158691,1.0249996185302734,1.444999217987057,0.4399995803833008,3,0.022727266756359388,1.727267998335414,14.539999961853027,1.8235254518730897,14.640000343322756,18.999618539004388,14.800000190734865,0.022727266756359388
2214,2005-05-13,14.720000267028807,14.760000228881836,14.449999809265135,14.5,23590016.0,0.013774091112937814,1.0666681501591164,-3.1428746594005195,31.52174870774472,30.96081381725598,-0.05009978802102033,0.21991546133287976,0.5802029202491408,1.204024586192288,27.937146303348186,0.310000419616701,-0.48385293781637806,-0.14599986076355087,-0.8269713421334917,0.5349716206063899,-0.48648560144852127,0.19448587992141952,-0.3500003814697248,75.67568960806604,32.41013962091124,0.3404857406849703,5,-0.05000066757201971,0.3399996757507342,0.8049995899200457,1.2349991798400861,0.17000007629394887,4,0.014945605255678451,-1.0869496711917381,14.520000457763672,1.727267998335414,14.539999961853027,1.8235254518730897,14.640000343322756,0.014945605255678451
2215,2005-05-16,14.6899995803833,14.75,14.649999618530273,14.670000076293945,8724773.0,-0.002038090088401945,-2.3333227370261462,0.09090672643018535,32.22221456928092,31.510756363687385,0.0003134991689908162,0.21527317414694203,0.5863558288717279,1.2179721455317054,28.87174832540425,0.10000038146972656,-0.4285515579347354,-0.14700050354003835,-0.8045269893414879,0.5105259822614112,-0.47576374644076225,0.18176273936068554,-0.3121996879577633,69.44432670707378,28.24610555044336,0.32876324290072445,5,-0.019999980926513672,0.37000036239624023,0.8175003528594971,1.2500004768371547,0.17000007629394354,0,0.014295442079345078,1.0666681501591164,14.720000267028807,-1.0869496711917381,14.520000457763672,1.727267998335414,14.539999961853027,0.014295442079345078
2216,2005-05-17,14.529999732971193,14.729999542236328,14.510000228881836,14.729999542236328,17992019.0,-0.01089175302807821,1.1999952316238705,-10.000238424490876,47.15444633025501,34.01598975712097,0.16688976765002828,0.3341221070790308,0.7208017389676886,1.3584304335940924,30.020982374911792,0.2199993133544922,-0.3757309257661454,-0.2700003147125223,-0.9079245745087583,0.36792394508371373,-0.5889624446106403,0.048961815185595725,-0.14455583381652914,28.124990686793684,-16.2527033143795,0.3189621298981183,5,0.13999986648559393,0.5300002098083478,0.9775002002716047,1.4100003242492622,0.19999980926513494,1,0.025464548682646138,-2.3333227370261462,14.6899995803833,1.0666681501591164,14.720000267028807,-1.0869496711917381,14.520000457763672,0.025464548682646138
2217,2005-05-18,14.670000076293945,14.670000076293945,14.489999771118164,14.56999969482422,24234526.0,0.009635261245398707,2.5999923706345727,-0.5000023841880603,57.60002136230476,36.969765397489375,0.028297498547090072,0.1664254576392974,0.5586040831023595,1.1999832312886625,30.520493709915552,0.18000030517578125,-0.33139831043264145,-0.10699996948242152,-0.7277668827048593,0.5137669437400163,-0.41738342609363954,0.2033834871287965,-0.2770650505447385,71.87500931320687,20.979836808652735,0.3103834566112186,5,-4.76837158203125e-07,0.3899998664855957,0.8374998569488525,1.2699999809265101,0.02999973297118963,2,0.010224922818689475,1.1999952316238705,14.529999732971193,-2.3333227370261462,14.6899995803833,1.0666681501591164,14.720000267028807,0.010224922818689475
2218,2005-05-19,14.670000076293945,14.770000457763672,14.630000114440918,14.699999809265135,20548249.0,0.0,-1.5454687323894818,-0.2999961853172738,57.60002136230476,39.146248576602055,0.010600144814743473,0.12644045366749523,0.5469099774088413,1.1805507508960673,30.833172394071916,0.1400003433227539,-0.2819529573048509,-0.07749996185302699,-0.6562781159177806,0.5012781922117266,-0.3668890388854038,0.21188911517934983,-0.26972374648208586,68.74994412075894,12.180388214836697,0.28938907703237693,5,-0.04500007629394531,0.3899998664855957,0.7799999713897705,1.2699999809265101,0.050000190734861505,3,0.014314930951249583,2.5999923706345727,14.670000076293945,1.1999952316238705,14.529999732971193,-2.3333227370261462,14.6899995803833,0.014314930951249583
2219,2005-05-20,14.75,14.949999809265135,14.65999984741211,14.6899995803833,53109081.0,0.005453300837764186,-3.8333373069800785,-2.0000317894269553,57.59998901366355,41.46589706936758,-0.09682647980070058,-0.004179372719264052,0.45751634918929796,1.0813862600720547,31.413927125600694,0.28999996185302557,-0.2298224868830463,0.034499979019164684,-0.4592279038204463,0.5282278618587757,-0.21236396240064082,0.2813639204389702,-0.3349347050700686,56.52178420010595,-4.772449294725874,0.2468639414198059,5,-0.05500030517578125,0.22499990463256836,0.7249999046325684,1.1900000572204554,-0.06999969482422053,4,0.014237290721828666,-1.5454687323894818,14.670000076293945,2.5999923706345727,14.670000076293945,1.1999952316238705,14.529999732971193,0.014237290721828666
2220,2005-05-23,15.149999618530273,15.15999984741211,14.90999984741211,14.90999984741211,45719259.0,0.02711861820544237,-1.0833353201567206,3.999968211078439,67.0807354078828,44.884551228972,-0.49389603639163937,-0.44677506762144326,0.051287863208532514,0.6633954698254669,31.741514344946342,0.4099998474121094,-0.19022482185262923,0.4469995975494392,0.017797275703944848,0.8762019193949335,0.23239843662669202,0.6616007584721864,-0.7028382527402304,98.50742869506054,35.78122702361829,0.21460116092274742,5,-0.34999990463256836,-0.22499990463256836,0.3250002861022949,0.790000438690182,-0.2899999618530291,0,-0.017161668762651794,-3.8333373069800785,14.75,-1.5454687323894818,14.670000076293945,2.5999923706345727,14.670000076293945,-0.017161668762651794
2221,2005-05-24,15.18000030517578,15.25,15.06999969482422,15.149999618530273,26923886.0,0.0019802433927993413,1.1176496987512272,0.12500298023507353,66.0256465119351,48.937907670749695,-0.4908616721660497,-0.5149935216706503,0.012377076141035559,0.6133196676756238,32.483933524197575,0.18000030517577947,-0.1723325706407408,0.48450026512145783,0.09834651719056353,0.8706540130523521,0.2914233911560107,0.677577139086905,-0.6758118608559709,90.78951661275039,29.457675436357462,0.19307687396544707,5,-0.3350005149841291,-0.2700004577636701,0.2799997329711932,0.744999885559082,-0.09000015258788885,1,-0.021080411203247995,-1.0833353201567206,15.149999618530273,-3.8333373069800785,14.75,-1.5454687323894818,14.670000076293945,-0.021080411203247995
2222,2005-05-25,15.149999618530273,15.210000038146973,15.079999923706055,15.149999618530273,18493049.0,-0.001976329778812791,1.166653421282683,0.0,62.16214648819227,53.21855219484043,-0.4081547464256179,-0.4655442826118019,0.04002769604582568,0.6251023708255037,30.82322409081678,0.13000011444091797,-0.14585713466900252,0.4269996166229255,-0.006011779836240905,0.8600110130820919,0.21049391839334142,0.6435053148525096,-0.5712300186424457,83.87090323741727,25.24270272439066,0.21650569822958324,5,-0.2999997138977051,-0.23999977111816406,0.3100004196166992,0.7750005722045881,0.15000057220459162,2,-0.02772277801117795,1.1176496987512272,15.18000030517578,-1.0833353201567206,15.149999618530273,-3.8333373069800785,14.75,-0.02772277801117795
2223,2005-05-26,15.1899995803833,15.229999542236328,15.119999885559082,15.149999618530273,11869512.0,0.0026402615749312464,-1.2000057220786404,100.0,61.37930172661016,56.53605808582547,-0.38344389814779056,-0.4739238547210789,-0.005774529624286373,0.5667724260501465,29.060848101445846,0.1099996566772461,-0.10275465611536916,0.43149957656860316,-0.03290814133715081,0.8959072944743571,0.19929571761572618,0.6637034355214801,-0.5441069404842551,89.83043998318946,33.65387466871971,0.2322038589528771,5,-0.31999969482421875,-0.2799997329711914,0.21500062942504883,0.6800007820129377,0.23000049591064453,3,-0.03225805033931417,1.166653421282683,15.149999618530273,1.1176496987512272,15.18000030517578,-1.0833353201567206,15.149999618530273,-0.03225805033931417
2224,2005-05-27,15.119999885559082,15.239999771118164,15.06999969482422,15.229999542236328,17286164.0,-0.004608274967605519,1.6153834867769232,-2.749994039529838,60.95888621366732,59.72902160186841,-0.2802037095029455,-0.3726231167840943,0.056845095523208045,0.6167312775418914,26.884419151953303,0.17000007629394354,-0.03535216335977509,0.3294998645782474,-0.14224798188851118,0.801247711045006,0.09362594134486812,0.5653737878116267,-0.41369650964994165,61.7646893828047,7.206878376565996,0.2358739232333794,5,-0.25,-0.21000003814697266,0.2850003242492676,0.7350001335144043,0.3900003433227539,4,-0.026455001425781055,-1.2000057220786404,15.1899995803833,1.166653421282683,15.149999618530273,1.1176496987512272,15.18000030517578,-0.026455001425781055
2225,2005-05-30,15.199999809265135,15.239999771118164,15.09000015258789,15.149999618530273,8878354.0,0.005291000285156056,1.307684407438653,-0.45454860719764645,70.28982001829951,62.2996186783178,-0.31318719344545976,-0.4239538245667127,-0.028145550602241443,0.5214230601633201,24.81438138930808,0.14999961853027344,0.05051980443870363,0.3774998188018781,-0.11479313955071468,0.8697927771544709,0.1313533396255817,0.6236462979781745,-0.4393267709469093,72.2221633535358,13.43687085849362,0.2461464791762968,5,-0.3299999237060529,-0.28999996185302557,0.20500040054321467,0.5500006675720215,0.18000030517578303,0,-0.03421049411937427,1.6153834867769232,15.119999885559082,-1.2000057220786404,15.1899995803833,1.166653421282683,15.149999618530273,-0.03421049411937427
2226,2005-05-31,15.100000381469727,15.229999542236328,15.079999923706055,15.199999809265135,18652149.0,-0.006578909805936561,-1.1428464383757604,-1.9999809265864668,70.28986859336527,63.70960170399119,-0.13838264979866288,-0.2999538120053433,0.06269683698285711,0.609209401709899,22.785140057328242,0.14999961853027344,0.11247432904082189,0.25250039100646937,-0.24298960273459969,0.7479903847475384,0.004755394135933955,0.5002453878770048,-0.29039464698332296,17.647454812686366,-44.83483766337868,0.24774499687053458,5,-0.16000032424926758,-0.1900005340576172,0.30499982833862305,0.6500000953674299,0.2999992370605469,1,-0.01589408733307085,1.307684407438653,15.199999809265135,1.6153834867769232,15.119999885559082,-1.2000057220786404,15.1899995803833,-0.01589408733307085
2227,2005-06-01,15.18000030517578,15.18000030517578,15.0,15.130000114440918,23615691.0,0.005298008058610915,6.199984741269586,-0.5000047683988581,72.9166528693005,65.41144964921294,-0.15469945487674686,-0.35897942480607803,-0.022495514755332735,0.5206907148131403,20.76788587881193,0.18000030517577947,0.18057976528242747,0.3075003147125219,-0.20264402001838455,0.8176446494434284,0.05242814734706869,0.5625724820779752,-0.3263551441380166,75.000198682338,6.532734867291666,0.2550721673654528,6,-0.2250003814697248,-0.37000036239623846,0.22499990463257014,0.570000171661377,0.07999992370605646,2,-0.005928863687651109,-1.1428464383757604,15.100000381469727,1.307684407438653,15.199999809265135,1.6153834867769232,15.119999885559082,-0.005928863687651109
2228,2005-06-02,15.140000343322756,15.229999542236328,15.06999969482422,15.140000343322756,27282995.0,-0.0026350435473565526,-1.2856909306412465,0.0,66.4062441792374,66.38992244538781,-0.045839251803112546,-0.3071622397872158,0.006904483529170946,0.5496174099517415,19.403162867724184,0.1599998474121076,0.22956014582628725,0.25000033378601216,-0.27210059846719936,0.7721012660392237,-0.011050132340592711,0.511050799912617,-0.24671969838876961,58.33353201567281,-8.841182635976487,0.2610504661266056,6,-0.060000419616700995,-0.33000040054321467,-0.05750036239624201,0.32999992370605113,0.21999931335448863,3,0.010568021385988668,6.199984741269586,15.18000030517578,-1.1428464383757604,15.100000381469727,1.307684407438653,15.199999809265135,0.010568021385988668
2229,2005-06-03,15.09000015258789,15.18000030517578,15.029999732971193,15.170000076293945,13768008.0,-0.0033025224307156043,2.0000000000000355,-100.0,65.38463513526418,66.2014668595413,0.06421475213056738,-0.2519659224237287,0.04550515582430137,0.5895782131329597,18.41620655609624,0.1500005722045863,0.2552465913858928,0.18850011825561452,-0.34089966025749874,0.7178998967687278,-0.07619977100094211,0.45320000751217115,-0.1610475721473037,37.50009934116936,-28.17355632010731,0.26469988925655663,6,0.034999847412109375,-0.2800002098083496,-0.04250049591064453,0.31999969482421875,0.43999958038330256,4,0.02186878199928044,-1.2856909306412465,15.140000343322756,6.199984741269586,15.18000030517578,-1.1428464383757604,15.100000381469727,0.02186878199928044
2230,2005-06-06,14.84000015258789,14.989999771118164,14.789999961853027,14.9399995803833,34321812.0,-0.016567262920612058,1.0,1.2499940395298381,61.151091476555095,65.65984963338798,0.2968319913138391,0.001248432151728096,0.2809655821664947,0.8286218664973148,17.74078253243489,0.3000001907348633,0.278285239593588,-0.06349987983703542,-0.5915857208322262,0.4645859611581553,-0.3275428003346299,0.20054304066055906,0.4099998474121094,11.363690549728744,-56.61992677374974,0.2640429204975953,6,0.17499971389770508,0.004999637603759766,0.14499974250793457,0.48000001907348633,0.7799997329711914,0,0.045148252655314636,2.0000000000000355,15.09000015258789,-1.2856909306412465,15.140000343322756,6.199984741269586,15.18000030517578,0.045148252655314636
2231,2005-06-07,15.0,15.029999732971193,14.779999732971193,14.829999923706055,22405943.0,0.010781660765967649,1.1739173701756087,-1.7000104904775075,61.70212622050044,65.6087362703111,0.12137817237564974,-0.13744517980958193,0.10766321220070729,0.6583251576199984,16.479462083802897,0.25,0.30235131238427115,0.07849998474121023,-0.43613934392094045,0.5931393134033609,-0.178819679589866,0.33581964907228645,0.2407999992370602,48.88896895047017,-17.833966946335124,0.2573196643310757,6,0.009999752044677734,-0.1550002098083496,-0.015000104904174805,0.26999998092651367,0.6800003051757795,1,0.02533334096272788,1.0,14.84000015258789,2.0000000000000355,15.09000015258789,-1.2856909306412465,15.140000343322756,0.02533334096272788
2232,2005-06-08,14.90999984741211,15.039999961853027,14.81999969482422,14.93000030517578,21800894.0,-0.006000010172526049,-1.1999942779759507,-0.11764969875123774,57.99999237060552,65.23325745297726,0.194173610046823,-0.01929348759404803,0.18304076340041497,0.7348458251154817,14.896459185478312,0.22000026702880682,0.2726671450669258,-0.03000016212463308,-0.5124936310139123,0.45249330676464616,-0.2712468965692736,0.21124657232000743,0.312368141174316,28.888926564926955,-36.025314264720315,0.24124673444463962,6,0.09999990463256836,-0.06500005722045898,0.07500004768371582,0.315000057220459,0.6599998474121112,2,0.03286383475068999,1.1739173701756087,15.0,1.0,14.84000015258789,2.0000000000000355,15.09000015258789,0.03286383475068999
2233,2005-06-09,14.850000381469727,14.960000038146973,14.800000190734865,14.890000343322756,18993617.0,-0.004024109091644079,-1.2857065006369492,1.9999523173758147,53.378392310805154,64.39098035265923,0.22447860272300169,0.07030071238662217,0.23032036037217196,0.7808800656030783,13.553618059499678,0.1599998474121076,0.24023875029877928,-0.10649962425231863,-0.5494692829029724,0.3364700343983351,-0.3279844535776455,0.11498520507300825,0.35467287689209037,17.500137090486586,-46.473212183569714,0.22148482932532673,6,0.15999937057495117,-0.005000591278076172,0.13499951362609863,0.3749995231628418,0.7899999618530291,3,0.027609416624912564,-1.1999942779759507,14.90999984741211,1.1739173701756087,15.0,1.0,14.84000015258789,0.027609416624912564
2234,2005-06-10,14.9399995803833,15.020000457763672,14.920000076293945,14.9399995803833,17032792.0,0.00606055195970745,-4.000143054694578,-0.0,41.025632665570534,61.139403980133785,0.11874894045870832,-0.002499781737254736,0.1270953192848161,0.6771375293170117,12.466073193521623,0.1700000762939453,0.21886014475433235,-0.027500391006469727,-0.4564465207476349,0.40144573873469547,-0.2419734558770532,0.18697267386411376,0.24768673696289056,61.53834867769478,1.8534644014349553,0.2144730648705829,6,0.06500005722045898,-0.09499979019165039,0.045000314712524414,0.2850003242492676,0.7100000381469727,4,0.02811245569547527,-1.2857065006369492,14.850000381469727,-1.1999942779759507,14.90999984741211,1.1739173701756087,15.0,0.02811245569547527
2235,2005-06-13,14.899999618530273,14.949999809265135,14.770000457763672,14.920000076293945,19334984.0,-0.0026773736932059755,3.4999880790598317,-100.0,38.13554801595062,57.56670169375438,0.12484771841451092,0.05695988243585148,0.15538859233639002,0.704618751858554,11.567940173973156,0.17999935150146307,0.19342368439353308,-0.07800035476684641,-0.4882172538441729,0.3322165443104801,-0.28310880430550966,0.12710809477181684,0.2713792354409179,48.147925754552034,-7.288383109862551,0.2051084495386636,6,0.10000038146972656,-0.05499982833862305,0.08500027656555176,0.3250002861022949,0.8900003433227539,0,0.042281887957730246,-4.000143054694578,14.9399995803833,-1.2857065006369492,14.850000381469727,-1.1999942779759507,14.90999984741211,0.042281887957730246
2236,2005-06-14,14.899999618530273,14.920000076293945,14.8100004196167,14.859999656677244,19277872.0,0.0,1.749961257405796,-1.999952317375637,39.13041314912173,53.81267505817896,0.10448145659350061,0.09075359311407283,0.14376292356136489,0.6910148689821618,10.151023150564393,0.1099996566772461,0.17185897929414828,-0.0965003490447991,-0.45127377996622364,0.25827308187662545,-0.2738870645055105,0.08088636641591229,0.2472965316684661,48.147925754552034,-3.539102043850221,0.1773867154607119,6,0.10000038146972656,-0.05499982833862305,-0.05249977111816406,0.3250002861022949,0.9800004959106445,1,0.04832216680954704,3.4999880790598317,14.899999618530273,-4.000143054694578,14.9399995803833,-1.2857065006369492,14.850000381469727,0.04832216680954704
2237,2005-06-15,14.81999969482422,14.960000038146973,14.800000190734865,14.93000030517578,22584317.0,-0.005369122533839588,-1.1333367241839973,-2.7500178814102747,34.453755921407435,50.262398585086736,0.1430927450098416,0.1924334622514774,0.2103231031042725,0.752017472417629,8.499532933258896,0.1599998474121076,0.124867741269993,-0.1840002536773664,-0.515275322278228,0.14727481492349526,-0.3496377879777981,-0.018362719376934677,0.3046587138284149,19.99969482421946,-25.752787850502656,0.16563753430043085,6,0.15500068664550604,0.025000095367429864,0.02750015258788885,0.40500020980834783,1.02000045776367,2,0.05802973198791017,1.749961257405796,14.899999618530273,3.4999880790598317,14.899999618530273,-4.000143054694578,14.9399995803833,0.05802973198791017
2238,2005-06-16,14.880000114440918,14.899999618530273,14.779999732971193,14.850000381469727,14973880.0,0.004048611393538071,2.428629817844879,-0.2727233319461872,39.83050436508633,47.42305072173364,0.04730766750202875,0.1570230348081818,0.13891495323587932,0.6755708337132447,7.4062712345595045,0.11999988555908025,0.08369116849431713,-0.1344998359680183,-0.4328797090103613,0.16388003707432475,-0.2836897724891898,0.01469010055315323,0.22337881715838037,43.99986267089844,0.26154668986146135,0.1491899365211714,6,0.02500009536743164,-0.03500032424926758,-0.032500267028808594,0.3449997901916504,1.0599994659423828,3,0.04637093918525337,-1.1333367241839973,14.81999969482422,1.749961257405796,14.899999618530273,3.4999880790598317,14.899999618530273,0.04637093918525337
2239,2005-06-17,14.960000038146973,15.010000228881836,14.890000343322756,14.93000030517578,42493096.0,0.00537633891739131,-1.1818229107965321,1.0000000000000593,39.830504365086426,45.05409659823712,-0.0593090150036506,0.09861868172357724,0.04401076926334113,0.5797422715923393,6.989700291972298,0.13000011444091797,0.02909876709068726,-0.06499991416931117,-0.3378793446080621,0.2078795162694398,-0.20143962938868754,0.0714398010500652,0.12337618502218817,79.16656732549731,37.41892511545025,0.1364397152193756,6,-0.05499982833862305,-0.1100001335144043,-0.0950002670288086,0.2649998664855957,1.0100002288818342,4,0.04545456573809026,2.428629817844879,14.880000114440918,-1.1333367241839973,14.81999969482422,1.749961257405796,14.899999618530273,0.04545456573809026
2240,2005-06-20,14.890000343322756,14.949999809265135,14.850000381469727,14.920000076293945,18355020.0,-0.004679123973644561,1.2222292865393454,-0.9999999999998815,40.869552958425565,42.73936623578437,0.020706600913202422,0.15614689219538214,0.09895263671587884,0.6293538005471309,7.6100347583722,0.1099996566772461,-0.012763725211598853,-0.12199964523315288,-0.39457802357526006,0.1505787331089543,-0.25828883440420647,0.014289543937900717,0.1745733339220763,47.826249207001155,2.904925260273032,0.13628918917105365,6,0.014999866485593927,-0.02000045776367365,-0.02500057220459162,0.3349995613098127,1.300000190734858,0,0.051040917238684314,-1.1818229107965321,14.960000038146973,2.428629817844879,14.880000114440918,-1.1333367241839973,14.81999969482422,0.051040917238684314
2241,2005-06-21,14.859999656677244,14.960000038146973,14.800000190734865,14.90999984741211,22693015.0,-0.0020148210848742742,1.133323160846073,1.666687859618049,35.454508410978306,40.234312462492454,0.03213961958945433,0.1696423824090676,0.11517071440218452,0.6392235542195674,8.0741086068274,0.1599998474121076,-0.053451456921205676,-0.13600029945373748,-0.404595119472015,0.13259452056454002,-0.27029770946287535,-0.00170288944459962,0.18689962739871824,34.78250052866487,-6.072395064966997,0.13429741000913875,6,0.03500080108642756,0.010000228881837714,0.005000114440919745,0.33000040054321467,1.4800004959106463,1,0.06258414042142268,1.2222292865393454,14.890000343322756,-1.1818229107965321,14.960000038146973,2.428629817844879,14.880000114440918,0.06258414042142268
2242,2005-06-22,14.729999542236328,14.859999656677244,14.640000343322756,14.829999923706055,37145106.0,-0.008748325534617463,1.7499940395298548,1.999999999999929,32.77306951005957,37.9448321512985,0.1496598869283048,0.28096925773466097,0.22540250622399682,0.7494098192908574,8.833231711772351,0.21999931335448863,-0.07488596599536379,-0.24500041007995677,-0.528178023429767,0.03817720326985352,-0.3865892167548619,-0.10341160340505162,0.30028581226089734,24.324115337922635,-13.728312054517701,0.14158880667490534,6,0.10000085830688477,0.1400003433227539,0.13500022888183594,0.46000051498413086,1.6400012969970739,2,0.07807200325479413,1.133323160846073,14.859999656677244,1.2222292865393454,14.890000343322756,-1.1818229107965321,14.960000038146973,0.07807200325479413
2243,2005-06-23,14.699999809265135,14.779999732971193,14.59000015258789,14.729999542236328,26376369.0,-0.002036641812864448,1.923067894215551,0.299996185317304,33.33330616310441,37.090129206580045,0.1744943640528831,0.28709682711938633,0.23004206120196358,0.7595394216252522,9.621833242133135,0.18999958038330256,-0.11204989799061238,-0.2505001544952403,-0.5400717666402883,0.039071457649807684,-0.3952859605677652,-0.10571434842271543,0.2990627443381335,26.190389689419696,-11.439008861850375,0.1447858060725241,6,0.10000038146972834,0.22000026702881037,0.16499996185302912,0.49000024795532404,1.670001029968267,3,0.0775510447696901,1.7499940395298548,14.729999542236328,1.133323160846073,14.859999656677244,1.2222292865393454,14.890000343322756,0.0775510447696901
2244,2005-06-24,14.720000267028807,14.779999732971193,14.600000381469727,14.609999656677244,29191282.0,0.001360575375726647,-1.769238669542483,-3.6667196490445106,43.6170245145135,37.69918215086481,0.13410807923622592,0.24832463438670338,0.18922663644554305,0.718306038740673,10.699571874449983,0.17999935150146662,-0.1386274217310799,-0.21049971580505478,-0.5059727763363675,0.08497334472625795,-0.358236246070712,-0.06276318553939753,0.23815604647292332,35.13517693241492,-5.576376931602681,0.14773653026565658,6,0.07999992370605646,0.1999998092651385,0.12249970436096369,0.40999984741211115,1.6400003433227557,4,0.08288038663200026,1.923067894215551,14.699999809265135,1.7499940395298548,14.729999542236328,1.133323160846073,14.859999656677244,0.08288038663200026
2245,2005-06-27,14.68000030517578,14.75,14.649999618530273,14.68000030517578,18282985.0,-0.0027173886635466493,-2.3332697565009286,0.0,30.48781622456464,36.7388936036918,0.15602724889214592,0.26073827463132915,0.21493237582120805,0.7353475461169179,11.835552841646425,0.10000038146972656,-0.1543572032243059,-0.22449970245361506,-0.5115153898926632,0.06251598498543309,-0.36800754617313913,-0.08099185873409098,0.2413403922345676,24.324373087817484,-14.718584731799034,0.14350784371952438,6,0.11999988555908381,0.23999977111816584,0.15499949455261408,0.37999963760376154,1.7899990081787127,0,0.08787465497519142,-1.769238669542483,14.720000267028807,1.923067894215551,14.699999809265135,1.7499940395298548,14.729999542236328,0.08787465497519142
2246,2005-06-28,14.859999656677244,14.880000114440918,14.699999809265135,14.710000038146973,20493488.0,0.012261535950922386,-1.1176496987512248,100.0,47.25273343303249,38.16100221609458,-0.0337968982535255,0.06517850289563576,0.022435694130880535,0.5327243538517212,12.74547656941572,0.1999998092651385,-0.15411381681206038,-0.0325003147125269,-0.3047909452951618,0.23979031587010802,-0.16864563000384436,0.10364500057879056,0.028206986250857824,93.10328951911727,50.595796425066496,0.13614531529131738,6,-0.059999465942381036,0.060000419616700995,0.0025000572204607607,0.2000002861022967,1.4700002670288104,1,0.0895020799534636,-2.3332697565009286,14.68000030517578,-1.769238669542483,14.720000267028807,1.923067894215551,14.699999809265135,0.0895020799534636
2247,2005-06-29,15.09000015258789,15.18000030517578,14.920000076293945,14.920000076293945,40025454.0,0.015477826461947286,-2.058824849375603,1.133336724183984,61.11110129964626,40.52551298660124,-0.24749708178582708,-0.1812005379149788,-0.21313385396522477,0.28328349307464507,13.354399566989683,0.32000064849853516,-0.14094550336151634,0.20200018882751536,-0.05269065324230837,0.4566910308973391,0.0746547677926035,0.3293456098624272,-0.5,84.74574079462089,37.4608380124435,0.12734542103491175,6,-0.2049999237060547,-0.17500019073486328,-0.21250033378601074,-0.03000020980834961,1.0,2,0.0828363146030604,-1.1176496987512248,14.859999656677244,-2.3332697565009286,14.68000030517578,-1.769238669542483,14.720000267028807,0.0828363146030604
2248,2005-06-30,15.300000190734865,15.399999618530273,15.109999656677244,15.109999656677244,47339941.0,0.013916503381278034,-2.0526225969984058,1.1176496987512692,65.0000158945619,43.32212537876518,-0.43768169894937436,-0.39905915943066894,-0.4305684807310737,0.057102258690230556,14.60460141431445,0.3099994659423828,-0.12350960148001633,0.4040002346038829,0.10910319027486892,0.6988972789328969,0.2565517124393768,0.551448756768389,-0.6982000350952173,87.50005960470185,40.28239659640009,0.14744852216450668,6,-0.305000305175783,-0.305000305175783,-0.4200003147125262,-0.24000024795532404,0.7100000381469709,3,0.06993468203657227,-2.058824849375603,15.09000015258789,-1.1176496987512248,14.859999656677244,-2.3332697565009286,14.68000030517578,0.06993468203657227
2249,2005-07-01,15.420000076293945,15.420000076293945,15.229999542236328,15.260000228881836,26219015.0,0.007843129677328253,1.3750089407052428,0.8421020930582586,70.31250698491556,46.59356471504185,-0.5426321320345817,-0.5197147083720814,-0.5609527642987491,-0.07806627890050244,15.734749318806404,0.1900005340576172,-0.08750477177955318,0.5075001239776604,0.1391252236084668,0.875875024346854,0.3233126737930636,0.6916875741622572,-0.7862719421386721,100.0,50.714764169539535,0.18418745018459698,7,-0.41499996185302734,-0.41499996185302734,-0.5300002098083496,-0.3600001335144043,0.5900001525878906,4,0.06160835008035748,-2.0526225969984058,15.300000190734865,-2.058824849375603,15.09000015258789,-1.1176496987512248,14.859999656677244,0.06160835008035748
2250,2005-07-04,15.510000228881836,15.619999885559082,15.420000076293945,15.550000190734865,22654318.0,0.005836585742061917,1.2222281091219278,-0.2500000000000111,72.26278236051651,50.6833729316572,-0.5983605027484558,-0.5870445762392471,-0.6608279648956437,-0.18286573217466007,16.044811148631517,0.19999980926513672,-0.05894422109609998,0.5640002727508548,0.11120063686481885,1.0167999086368908,0.33760045480783774,0.790400090693872,-0.8290957781982424,88.04351657008989,37.01929686048682,0.22639981794301794,7,-0.4050002098083496,-0.4050002098083496,-0.6200003623962402,-0.4500002861022949,0.7899990081787109,0,0.054803376462039255,1.3750089407052428,15.420000076293945,-2.0526225969984058,15.300000190734865,-2.058824849375603,15.09000015258789,0.054803376462039255
2251,2005-07-05,15.380000114440918,15.529999732971193,15.34000015258789,15.529999732971193,23481727.0,-0.008381696487588686,1.5333341810459564,3.749994039529716,69.71831033211339,54.78839968966318,-0.432302483795187,-0.45019801592127706,-0.5401604686107575,-0.06841143302525232,16.43893846622101,0.18999958038330256,-0.03727452283041899,0.4150001525878899,-0.07749100192618386,0.9074913071019637,0.16875457533085303,0.6612457298449268,-0.6239680289672851,65.71430906958146,10.320975833536139,0.24624557725703644,7,-0.27500009536743164,-0.27500009536743164,-0.49000024795532227,-0.32000017166137695,1.0799989700317347,1,0.07087120876482489,1.2222281091219278,15.510000228881836,1.3750089407052428,15.420000076293945,-2.0526225969984058,15.300000190734865,0.07087120876482489
2252,2005-07-06,15.399999618530273,15.479999542236328,15.359999656677244,15.380000114440918,19694016.0,0.0013003578634942503,-2.9999682110782615,-0.13333036633902415,68.84056017995414,58.733650135979815,-0.3880783951160325,-0.4549302640038597,-0.5459189455957336,-0.1031999351985835,16.914073248300753,0.11999988555908381,-0.009568322161223719,0.41049966812133754,-0.11791314936340846,0.9389124856060835,0.14629325937896454,0.6747060768637105,-0.5748501090498053,56.86271209894288,0.027017314926105485,0.26420640874237317,7,-0.28999948501586914,-0.2949995994567871,-0.47499966621398926,-0.3399996757507324,0.7100009918212891,2,0.06038963170211664,1.5333341810459564,15.380000114440918,1.2222281091219278,15.510000228881836,1.3750089407052428,15.420000076293945,0.06038963170211664
2253,2005-07-07,15.260000228881836,15.350000381469727,14.970000267028807,15.329999923706055,49684123.0,-0.009090869682878533,5.909054653904874,-3.500071527347289,60.416676324829496,60.60027811490382,-0.17912622151295032,-0.29791400681653357,-0.38914313726625593,0.023441292132725167,16.667427308985317,0.4299993515014666,0.026602662824018353,0.25000028610229563,-0.28736184391041064,0.7873624161150019,-0.018680778904057505,0.5186813511086488,-0.37126268931507944,44.61540493035254,-9.007462750609747,0.2686810650063535,7,-0.1250004768371582,-0.1550002098083496,-0.3775002956390381,-0.20000028610229492,0.7399997711181641,3,0.05439055774947854,-2.9999682110782615,15.399999618530273,1.5333341810459564,15.380000114440918,1.2222281091219278,15.510000228881836,0.05439055774947854
2254,2005-07-08,15.359999656677244,15.380000114440918,15.270000457763672,15.329999923706055,20070391.0,0.006553042352263283,2.1428182177354533,-0.428569482288803,65.9863786698636,64.54456283104815,-0.19980637216064423,-0.3845508790839336,-0.4708582508818271,-0.08739467449907146,16.78969350347933,0.11999988555908203,0.08455857019011326,0.3289997100830053,-0.22926461609694293,0.8872640362629536,0.0498675469930312,0.6081318731729795,-0.412761129431102,59.99994131231515,5.410699154661636,0.27913216308997374,7,-0.19999980926513494,-0.254999637603758,-0.41499972343444647,-0.2999997138977033,0.6400003433227557,4,0.042317746532111844,5.909054653904874,15.260000228881836,-2.9999682110782615,15.399999618530273,1.5333341810459564,15.380000114440918,0.042317746532111844
2255,2005-07-11,15.529999732971193,15.550000190734865,15.390000343322756,15.399999618530273,24972339.0,0.01106771354776992,-1.1333502876943633,4.3333757192360975,70.80747254778156,67.16175606602027,-0.26435386614030776,-0.5322201401193603,-0.6228006762798604,-0.2665544016800059,16.450245370919433,0.19000053405762074,0.15346297231203643,0.4674997806549097,-0.12940014370797037,1.0643997050177898,0.16904981847346967,0.7659497428363498,-0.5599994659423864,96.55164475955897,37.827055727336045,0.29844996218143965,7,-0.2599997520446795,-0.42499971389770685,-0.5624997615814227,-0.46999979019165217,0.2400007247924787,0,0.03090795261841306,2.1428182177354533,15.359999656677244,5.909054653904874,15.260000228881836,-2.9999682110782615,15.399999618530273,0.03090795261841306
2256,2005-07-12,15.619999885559082,15.699999809265135,15.43000030517578,15.489999771118164,30568004.0,0.005795244953984868,-1.160004272477205,0.9999999999999863,78.34398270507197,69.07652066662313,-0.2628524930135878,-0.5960750529323917,-0.694614574305982,-0.3630484581674942,16.28385407160642,0.26999950408935547,0.212875488873717,0.5214999198913581,-0.11936380919124723,1.1623636489739635,0.20106805535005456,0.8419317844326617,-0.5979996490478534,89.04109946960023,24.89249112340117,0.32043186454130296,7,-0.28499984741211115,-0.47499990463256836,-0.690000057220459,-0.559999942779541,0.09000015258789062,1,0.04353388965963667,-1.1333502876943633,15.529999732971193,2.1428182177354533,15.359999656677244,5.909054653904874,15.260000228881836,0.04353388965963667
2257,2005-07-13,15.68000030517578,15.699999809265135,15.5600004196167,15.640000343322756,16674382.0,0.003841256085550304,2.5000298027061967,0.3076917433884479,80.62502644957058,70.81263295051298,-0.2574318180279498,-0.6201376850451688,-0.7379355992984244,-0.42925980956576915,16.37603522130116,0.13999938964843572,0.296574283523535,0.5385003089904767,-0.13809413658197123,1.2150947545629247,0.20020308620425276,0.8767975317767007,-0.5902001113891604,97.26034018759961,27.140804312624596,0.33829722278622415,7,-0.3450002670288086,-0.5350003242492658,-0.7525005340576154,-0.6200003623962385,-0.030000686645506036,2,0.04974481914004847,-1.160004272477205,15.619999885559082,-1.1333502876943633,15.529999732971193,2.1428182177354533,15.359999656677244,0.04974481914004847
2258,2005-07-14,15.56999969482422,15.720000267028807,15.520000457763672,15.699999809265135,22999338.0,-0.007015344911393218,1.3529246770149335,-3.2500059604703617,75.14791830902796,71.34990087541435,-0.11745581650371584,-0.4804252245200935,-0.6157360782933612,-0.3252147981614151,16.30275417604563,0.19999980926513494,0.35474660384596923,0.3939997196197531,-0.2966719657305994,1.0846714049701056,0.048663876944576856,0.7393355622949294,-0.4191795394897504,66.66652538152353,-7.552852309306473,0.3453358426751763,7,-0.2249994277954137,-0.4149994850158709,-0.6424999237060565,-0.5099997520446795,0.1599998474121076,3,0.03468214040536233,2.5000298027061967,15.68000030517578,-1.160004272477205,15.619999885559082,-1.1333502876943633,15.529999732971193,0.03468214040536233
2259,2005-07-15,15.640000343322756,15.670000076293945,15.550000190734865,15.59000015258789,20505292.0,0.004495867043710078,1.1818229107964617,-0.3846165132230737,77.90697352057151,71.97703322653157,-0.17094420007781608,-0.5237213690587144,-0.6747295320140978,-0.4040178843668283,16.955747090523452,0.11999988555908025,0.3845494291998097,0.43000035285949956,-0.2825045521711207,1.1425052578901198,0.07374790034418943,0.7862528053748097,-0.4208785745849646,75.75759327226045,-4.575992334442205,0.35625245251531024,7,-0.29500007629394887,-0.4850001335144061,-0.7125005722045916,-0.5800004005432147,0.03999996185302379,4,0.02301788035643737,1.3529246770149335,15.56999969482422,2.5000298027061967,15.68000030517578,-1.160004272477205,15.619999885559082,0.02301788035643737
2260,2005-07-18,15.649999618530273,15.6899995803833,15.59000015258789,15.68000030517578,16060861.0,0.0006393398329933575,3.0000381475547417,-0.6000114440480845,75.48386660128372,72.61765058977271,-0.17768120988895042,-0.49947225722385014,-0.6714442174314854,-0.42093476005044295,17.456583432796535,0.09999942779541016,0.394400439627125,0.4019996643066399,-0.3196534586873909,1.1236527873006708,0.041173102809624496,0.7628262258036553,-0.3707724299975599,75.86184217016901,-2.738464283639985,0.36082656149701536,7,-0.3049993515014666,-0.49499940872192383,-0.7249999046325684,-0.5899996757507324,0.010000228881835938,0,0.022364242172588256,1.1818229107964617,15.640000343322756,1.3529246770149335,15.56999969482422,2.5000298027061967,15.68000030517578,0.022364242172588256
2261,2005-07-19,15.789999961853027,15.789999961853027,15.619999885559082,15.649999618530273,24284083.0,0.008945709056566775,1.4285665628980728,-4.66657130141804,73.97259558135278,73.18787674548368,-0.283187082917733,-0.5968265509357558,-0.7911011928227936,-0.5682265482942128,17.859566890159304,0.1700000762939453,0.39020971960016837,0.4954999923706058,-0.24059140515040767,1.231591389891621,0.1274542936100982,0.8635456911311135,-0.4578800039007831,100.0,21.260938614454858,0.36804569876050736,7,-0.4099998474121094,-0.5999999046325684,-0.8675000667572021,-0.7300000190734863,-0.13000011444091797,1,-0.0012665930422844918,3.0000381475547417,15.649999618530273,1.1818229107964617,15.640000343322756,1.3529246770149335,15.56999969482422,-0.0012665930422844918
2262,2005-07-20,15.880000114440918,15.880000114440918,15.720000267028807,15.75,23220932.0,0.005699819683680829,1.461533947107829,0.9285699688694219,71.64178573360329,74.43511112423633,-0.33295228717653913,-0.6284764138314642,-0.8560689272577164,-0.6663461941749436,17.6310238743118,0.15999984741211115,0.3765265774163531,0.5280001163482666,-0.20206400667940017,1.2580642393759334,0.16296805483443322,0.8930321778621,-0.48377695594256487,100.0,21.445099622277255,0.36503206151383344,7,-0.30499982833862305,-0.6449999809265137,-0.9575002193450928,-0.820000171661377,-0.4400005340576172,2,-0.010705294399799836,1.4285665628980728,15.789999961853027,3.0000381475547417,15.649999618530273,1.1818229107964617,15.640000343322756,-0.010705294399799836
2263,2005-07-21,15.84000015258789,15.989999771118164,15.8100004196167,15.899999618530273,28925435.0,-0.002518889267302482,-2.0000158947134183,-0.46153394710780177,66.66666666666677,74.51069867943669,-0.22576928743217728,-0.525641361142366,-0.7903404936330318,-0.6315873274421424,17.30836435306629,0.17999935150146484,0.3757376327781152,0.4310001373291019,-0.26178669525286224,1.1237869699110643,0.08460672103812072,0.7773935536200831,-0.3663726811387278,65.90914509518315,-9.522768523433612,0.34639341629098125,7,-0.15000009536743164,-0.5500001907348633,-0.9300000667572021,-0.7800002098083496,-0.6000003814697266,3,-0.011994983095159562,1.461533947107829,15.880000114440918,1.4285665628980728,15.789999961853027,3.0000381475547417,15.649999618530273,-0.011994983095159562
2264,2005-07-22,15.9399995803833,15.989999771118164,15.770000457763672,15.779999732971193,20644060.0,0.006313095128289703,-1.4444585730785942,-2.6666878596178614,66.92911493732416,74.07977005605252,-0.2624422289172532,-0.5581729932881743,-0.8693665602867391,-0.7377365977902937,16.882104736599825,0.2199993133544922,0.38032007142427204,0.4699995994567878,-0.18092679253622634,1.1209259914498038,0.14453640346028074,0.7954627954532949,-0.373425094993717,87.49994039529838,13.098892500937154,0.3254631959965076,7,-0.22999954223632812,-0.6499996185302734,-1.0649995803833008,-0.8799996376037598,-0.6499996185302734,4,-0.013174406755029677,-2.0000158947134183,15.84000015258789,1.461533947107829,15.880000114440918,1.4285665628980728,15.789999961853027,-0.013174406755029677
2265,2005-07-25,15.970000267028807,15.989999771118164,15.869999885559082,15.979999542236328,14783172.0,0.0018821008428648867,7.000063578853673,-0.06249552964739038,75.21368009037909,73.73195865442,-0.24972658641757128,-0.5128700137146165,-0.8766456901488109,-0.7731364235356875,16.432809520792805,0.11999988555908203,0.4131633694123842,0.43550028800964213,-0.13671523089428028,1.0077158069135645,0.14939252855768181,0.7216080474616025,-0.32720923020807824,94.59472695264829,18.306075841583862,0.28610775945196076,7,-0.21500015258788885,-0.6800003051757795,-1.0925002098083478,-0.9100003242492658,-0.6400003433227521,0,-0.01815904552310832,-1.4444585730785942,15.9399995803833,-2.0000158947134183,15.84000015258789,1.461533947107829,15.880000114440918,-0.01815904552310832
2266,2005-07-26,16.190000534057614,16.219999313354492,15.920000076293945,15.93000030517578,30075194.0,0.013775846170961836,-1.1428464383758148,-26.00190748688123,78.83213253976551,73.53274821999719,-0.425069972288707,-0.6620655239956132,-1.0657414463335009,-0.9969920169144721,17.212938626142748,0.2999992370605469,0.4378434261722024,0.5890005111694308,0.038100668046087804,1.1399003542927755,0.3135505896077593,0.8644504327311022,-0.4847119250633458,94.00023269697635,14.624190271792926,0.27544992156167225,7,-0.3200006484985316,-0.7850008010864222,-1.3025004863738978,-1.1300005912780726,-0.7900009155273402,1,-0.03273629828057045,7.000063578853673,15.970000267028807,-1.4444585730785942,15.9399995803833,-2.0000158947134183,15.84000015258789,-0.03273629828057045
2267,2005-07-27,16.34000015258789,16.379999160766598,16.209999084472653,16.25,24811132.0,0.00926495451403686,1.000022439637459,0.34615412830576475,89.1304017315397,75.08635748916517,-0.5270254783051271,-0.7521814446170794,-1.1869696813027915,-1.1488961505998923,18.685777241065544,0.18999862670898438,0.444848026718379,0.6765001296997077,0.08739628741447092,1.2656039719849463,0.38194820855708933,0.9710520508423262,-0.5317694027215776,93.44277160233314,9.270295232832225,0.2945519211426189,7,-0.3750004768371582,-0.8550004959106463,-1.4574999809265137,-1.2800002098083496,-1.0399999618530256,2,-0.04161568536265192,-1.1428464383758148,16.190000534057614,7.000063578853673,15.970000267028807,-1.4444585730785942,15.9399995803833,-0.04161568536265192
2268,2005-07-28,16.370000839233402,16.489999771118164,16.329999923706055,16.399999618530273,23642136.0,0.0018360273173412267,-1.9090719933416562,-0.3333192048488564,88.5495949803335,76.26887098469427,-0.48233469757547986,-0.7356261583054433,-1.1872571701849193,-1.1752174171107193,19.378357424144244,0.15999984741210938,0.4349292651927694,0.6530007839202909,0.01092814384896812,1.2950734239916155,0.33196446388462775,0.9740371039559523,-0.4500007629394567,83.3334657882263,-3.735706125159524,0.32103632003566207,7,-0.33000087738037465,-0.8300008773803746,-1.5200006961822545,-1.310000896453861,-1.130001068115238,3,-0.0568113140606078,1.000022439637459,16.34000015258789,-1.1428464383758148,16.190000534057614,7.000063578853673,15.970000267028807,-0.0568113140606078
2269,2005-07-29,16.370000839233402,16.440000534057614,16.280000686645508,16.40999984741211,20036505.0,0.0,2.199984741269301,1.3333545269583305,86.84208104709913,77.5308948120071,-0.4111290126396039,-0.6965160291178485,-1.1595103818788353,-1.1707022822945046,19.914928355153926,0.15999984741210582,0.41690725722841826,0.6055007457733197,-0.08294495145340264,1.293946443000042,0.26127789715995675,0.9497235943866809,-0.3360008239746115,80.64532999444772,-5.008559422810819,0.3442228486133613,7,-0.31500101089477894,-0.8250007629394567,-1.5100007057189977,-1.310000896453861,-0.9700012207031286,4,-0.06902877276627895,-1.9090719933416562,16.370000839233402,1.000022439637459,16.34000015258789,-1.1428464383758148,16.190000534057614,-0.06902877276627895
2270,2005-08-01,16.360000610351562,16.459999084472653,16.290000915527347,16.350000381469727,15836320.0,-0.0006108874996434421,-1.6153733292252048,-0.2500119212245704,84.90561793911432,78.74567507398059,-0.3238835801512039,-0.6530532145240233,-1.1342026456982204,-1.1568379162389242,19.765046230100047,0.1699981689453054,0.417510113040489,0.5530004978179939,-0.17320429753428002,1.2792052931702678,0.18989810014185693,0.9161028954941308,-0.23480064392089872,77.19311747935377,-7.700506096696557,0.3631023976761371,8,-0.25500059127807617,-0.7900009155273438,-1.5000004768371582,-1.3000006675720215,-0.8600006103515625,0,-0.06540346018211685,2.199984741269301,16.370000839233402,-1.9090719933416562,16.370000839233402,1.000022439637459,16.34000015258789,-0.06540346018211685
2271,2005-08-02,16.469999313354492,16.469999313354492,16.309999465942386,16.370000839233402,15527407.0,0.006723636852026038,2.200045777065619,9.999618539004032,85.58552134167299,80.2949790304328,-0.3657422450278247,-0.71380194506931,-1.2282671989916825,-1.2637306613139696,20.094838193176745,0.15999984741210582,0.4120917650836766,0.6084992408752434,-0.14583667508364329,1.362835156834132,0.2313312828957983,0.9856671988546868,-0.27183938598632906,92.85699688694228,9.134101166970595,0.37716795797944386,8,-0.3399991989135742,-0.8749995231628418,-1.609999179840088,-1.4949994087219238,-1.0599994659423828,1,-0.0692167235686576,-1.6153733292252048,16.360000610351562,2.199984741269301,16.370000839233402,-1.9090719933416562,16.370000839233402,-0.0692167235686576
2272,2005-08-03,16.329999923706055,16.469999313354492,16.270000457763672,16.450000762939453,16161542.0,-0.00850026687826999,1.5000178816236514,-1.2000267032883618,83.33336121856196,82.14683398064338,-0.1734362184650493,-0.5276076149703677,-1.0726647773547828,-1.1178950940777561,20.342577934724744,0.1999988555908203,0.41652655886107937,0.42199983596801793,-0.3271923065181319,1.1711919784541696,0.0474037647249439,0.7965959072110937,-0.07347202758788995,27.272569640116867,-56.18681271002539,0.3745960712430757,8,-0.19999980926513672,-0.625,-1.4699997901916504,-1.4050002098083496,-0.9300003051757812,2,-0.05695041699453485,2.200045777065619,16.469999313354492,-1.6153733292252048,16.360000610351562,2.199984741269301,16.370000839233402,-0.05695041699453485
2273,2005-08-04,16.09000015258789,16.329999923706055,16.049999237060547,16.329999923706055,22354932.0,-0.014696862966285695,1.3333412806268825,1.9999841055392196,67.17558474497905,82.17421951482726,0.11818368407784163,-0.23424811381513777,-0.820818607452086,-0.875311538324528,21.97967449433499,0.2800006866455078,0.4130734095933182,0.14050006866455078,-0.5469662678255993,0.8279664051547009,-0.20323309958052604,0.48423323690962583,0.39999961853027344,9.5240257764497,-71.81514357025858,0.3437331682450752,8,0.08999967575073242,-0.3600001335144043,-1.190000057220459,-1.1800003051757812,-0.7300004959106463,3,-0.04909881630585089,1.5000178816236514,16.329999923706055,2.200045777065619,16.469999313354492,-1.6153733292252048,16.360000610351562,-0.04909881630585089
2274,2005-08-05,16.010000228881836,16.219999313354492,16.010000228881836,16.020000457763672,14526669.0,-0.00497202752935888,-40.99885561701316,0.041667660078360313,63.04350830733756,80.82197820560042,0.23373741493873723,-0.10862417868484364,-0.7274009993453525,-0.7934861448287283,23.610814385348043,0.20999908447265625,0.41007704317858185,0.0280001163482666,-0.601104812512844,0.657105045209379,-0.2865523480822887,0.3425525807788219,0.47119953155517535,0.0,-78.64335650035068,0.31455246443055607,8,0.19499969482421875,-0.2800002098083496,-1.015000343322754,-1.1000003814697266,-0.6800003051757812,4,-0.04809496856687112,1.3333412806268825,16.09000015258789,1.5000178816236514,16.329999923706055,2.200045777065619,16.469999313354492,-0.04809496856687112
2275,2005-08-08,16.010000228881836,16.209999084472653,16.010000228881836,16.059999465942386,15232953.0,0.0,-7.000076295109341,4.999809269502548,58.87098696925853,78.60407314221075,0.2682136347422457,-0.07464713951434376,-0.7162857025870242,-0.790843782027526,24.634520992007353,0.19999885559081676,0.4218805672786399,0.004000091552732954,-0.5880314588680129,0.5960316419734788,-0.29201568365764174,0.3000158667631059,0.4523515502929669,0.0,-72.80480380711623,0.29601577521037303,8,0.23999977111816406,-0.2800002098083496,-1.005000114440918,-1.1000003814697266,-0.8200006484985352,0,-0.03810122433671981,-40.99885561701316,16.010000228881836,1.3333412806268825,16.09000015258789,1.5000178816236514,16.329999923706055,-0.03810122433671981
2276,2005-08-09,16.299999237060547,16.329999923706055,16.040000915527347,16.040000915527347,20527364.0,0.018113616741588512,-1.2307760024649308,-5.20004577706525,64.58332643463638,75.8766203314437,-0.005074833786476773,-0.3279019556974241,-0.9883466531917637,-1.0779243173521937,25.33554528304268,0.31999969482421875,0.4350867974119055,0.2599991321563735,-0.3165971901329918,0.8365954544457388,-0.028299028988307384,0.5482972933010561,0.14425848010253617,63.04338812134078,-6.060275493768586,0.28829816114468254,8,-0.049999237060546875,-0.5699992179870605,-1.1949992179870605,-1.3049993515014648,-1.0199995040893537,1,-0.049079710092355455,-7.000076295109341,16.010000228881836,-40.99885561701316,16.010000228881836,1.3333412806268825,16.09000015258789,-0.049079710092355455
2277,2005-08-10,16.459999084472653,16.479999542236328,16.350000381469727,16.360000610351562,22696865.0,0.009815942018470913,-1.1666719649044728,0.384611998767543,69.87179173676576,73.80130885993619,-0.16345142167133275,-0.449517050808506,-1.13075841816379,-1.2324489507269547,26.264716823635208,0.18000030517578125,0.44271788931220435,0.38099904060363343,-0.19857978050471914,0.960577861711986,0.09120963004945537,0.6707884511578097,-0.44999885559081676,95.74457723758624,25.153012192053424,0.28978941055417673,8,-0.21499919891357067,-0.7299990653991664,-1.3549990653991664,-1.4649991989135707,-1.2899990081787074,2,-0.06379096570248588,-1.2307760024649308,16.299999237060547,-7.000076295109341,16.010000228881836,-40.99885561701316,16.010000228881836,-0.06379096570248588
2278,2005-08-11,16.110000610351562,16.430000305175778,15.989999771118164,16.360000610351562,43028424.0,-0.02126357798228906,1.2564165264681946,-2.5000381475548306,54.69616985761775,70.2295409499938,0.16292029773928007,-0.060068526686691825,-0.7655867306774145,-0.8813499673842387,26.773145069946136,0.46999931335448863,0.41401350237858736,0.004000520706178179,-0.5237314242637545,0.5317324656761109,-0.2598654517787864,0.26786649319114453,0.3699989318847656,24.489978629900232,-42.146733116305754,0.2638659724849661,8,0.1249990463256836,-0.38000059127807617,-1.0025005340576172,-1.1150007247924805,-0.7500009536743182,3,-0.044072064861690574,-1.1666719649044728,16.459999084472653,-1.2307760024649308,16.299999237060547,-7.000076295109341,16.010000228881836,-0.044072064861690574
2279,2005-08-12,16.0,16.170000076293945,15.93000030517578,16.15999984741211,19356401.0,-0.006828094735197077,1.6666596024244678,0.6399993896484375,50.79364518708959,66.4393217553244,0.24017365786099631,0.08251583470599044,-0.6397663826693467,-0.7708773234069817,27.214940753766392,0.23999977111816584,0.3512451546095079,-0.12400007247924805,-0.6075135393498705,0.35951339439137264,-0.3657568059145575,0.11775666095606319,0.4799995422363281,12.72723489551211,-48.29212027998009,0.24175673343531037,8,0.2049999237060547,-0.11999988555908203,-0.880000114440918,-1.005000114440918,-0.8199996948242205,4,-0.04000002145767223,1.2564165264681946,16.110000610351562,-1.1666719649044728,16.459999084472653,-1.2307760024649308,16.299999237060547,-0.04000002145767223
2280,2005-08-15,16.0,16.079999923706055,15.9399995803833,15.949999809265135,10218076.0,0.0,-2.999972752414817,-0.3125014901175516,44.31134852134477,61.853302553065696,0.20532992716641374,0.11603036265208999,-0.6155609960174289,-0.7704004976026919,27.597733126895196,0.1400003433227539,0.286780134976496,-0.1415000915527358,-0.5755882754980419,0.29258809239257033,-0.35854418352538886,0.07554400041991727,0.4579995727539057,12.72723489551211,-42.29769860875827,0.21704409197265304,8,0.2049999237060547,-0.059999942779541016,-0.8675000667572021,-1.005000114440918,-0.8000001907348651,0,-0.04187500476837158,1.6666596024244678,16.0,1.2564165264681946,16.110000610351562,-1.1666719649044728,16.459999084472653,-0.04187500476837158
2281,2005-08-16,15.770000457763672,16.079999923706055,15.729999542236328,16.059999465942386,23465833.0,-0.014374971389770508,1.1212149235615638,-5.799958038490014,33.714258933495515,56.34006896583609,0.36385577855916296,0.3630695327740945,-0.3686876817242055,-0.5414163999919204,27.69552342977618,0.35000038146972656,0.22298363906836371,-0.37049965858459544,-0.8080753379488677,0.06707602077967678,-0.5892874982667315,-0.15171181890245933,0.6668791442871083,5.333455403645834,-42.979921240588574,0.21878783968213608,8,0.33499908447265625,0.18999958038330078,-0.5825004577636719,-0.7750005722045898,-0.8400001525878924,1,-0.0367787482907036,-2.999972752414817,16.0,1.6666596024244678,16.0,1.2564165264681946,16.110000610351562,-0.0367787482907036
2282,2005-08-17,15.710000038146973,15.800000190734865,15.640000343322756,15.75,25100398.0,-0.00380471895212664,1.2857065006368587,0.13793137467689892,31.46060914211428,52.37173834329556,0.3650492450470644,0.4318206277981176,-0.28926138172404414,-0.4827906335081771,27.576160840731255,0.15999984741210938,0.15991342908082373,-0.42200007438659526,-0.8866491943183377,0.04264904554514537,-0.6543246343524665,-0.18967551442072406,0.6844667603149404,8.860721291685364,-33.5760918097886,0.23232455996587048,8,0.34999990463256836,0.2950000762939453,-0.4700000286102295,-0.6400003433227539,-0.8299999237060547,2,-0.02737112056853308,1.1212149235615638,15.770000457763672,-2.999972752414817,16.0,1.6666596024244678,16.0,-0.02737112056853308
2283,2005-08-18,15.649999618530273,15.75,15.5600004196167,15.720000267028807,15816745.0,-0.003819250125461915,1.9230678942156036,1.7500178814104412,30.434710497072487,48.748538586599444,0.39791715718180853,0.5026267801091286,-0.2081975142211796,-0.42309067646613485,27.160616381922388,0.18999958038330078,0.07821692863766216,-0.4725004673004136,-0.96896688882196,0.023965954221131014,-0.7207336780611868,-0.2242672565396404,0.6841098635205078,14.753975338906338,-21.905819089693793,0.24823321076077265,8,0.37000036239624023,0.35500049591064453,-0.4099996089935303,-0.5799999237060547,-0.6700000762939453,3,-0.030670898015102033,1.2857065006368587,15.710000038146973,1.1212149235615638,15.770000457763672,-2.999972752414817,16.0,-0.030670898015102033
2284,2005-08-19,15.729999542236328,15.779999732971193,15.56999969482422,15.609999656677244,26781189.0,0.005111816335850339,-1.1000023841881021,-1.7142681979810228,33.507791185833995,45.93040572177449,0.3062250883276363,0.4280329908865603,-0.2686714883453334,-0.5035676027884222,26.91676577464198,0.21000003814697266,0.004591741712708597,-0.38200054168701314,-0.902995551866109,0.13899446849208452,-0.6424980467765629,-0.1215030365974652,0.5266990335710453,32.69217014299626,1.1116678998183858,0.2604975050895488,8,0.29000043869018555,0.29000043869018555,-0.479999303817749,-0.6499996185302734,-0.5599994659423828,4,-0.02352192602203218,1.9230678942156036,15.649999618530273,1.2857065006368587,15.710000038146973,1.1212149235615638,15.770000457763672,-0.02352192602203218
2285,2005-08-22,15.68000030517578,15.779999732971193,15.640000343322756,15.720000267028807,13317465.0,-0.0031785911325868943,-1.3333253860399223,-0.3333333333333284,28.648635830796096,41.9376623213478,0.3402745987266673,0.47979134662294065,-0.19803519880983877,-0.45322325855543255,26.65973717753737,0.1399993896484375,-0.037357450200641296,-0.417499780654909,-0.9703060025229124,0.13530644121309443,-0.6939028915889107,-0.1410966697209073,0.5070284550125255,23.076923076922736,-0.7214290966220211,0.2764031109340018,8,0.3399996757507342,0.34499979019165217,-0.43000006675720037,-0.6000003814697248,-0.7100000381469727,0,-0.031887754481417674,-1.1000023841881021,15.729999542236328,1.9230678942156036,15.649999618530273,1.2857065006368587,15.710000038146973,-0.031887754481417674
2286,2005-08-23,15.65999984741211,15.75,15.56999969482422,15.649999618530273,17727303.0,-0.0012755393733677733,-1.1176496987512716,-0.2500059604701619,30.635809472148736,37.578108736390355,0.29049238210360606,0.4828031856458175,-0.15720460432125805,-0.43283081656752387,25.688372140835657,0.18000030517577947,-0.07081131616427427,-0.411000204086303,-0.9950658103954204,0.1730654022228144,-0.7030330072408617,-0.1189674009317443,0.4643260787190364,41.666467984327625,17.55131367022102,0.292032803154559,8,0.3350005149841291,0.36500024795532227,-0.4099996089935303,-0.5799999237060547,-0.5299997329711914,1,-0.02937420451016104,-1.3333253860399223,15.68000030517578,-1.1000023841881021,15.729999542236328,1.9230678942156036,15.649999618530273,-0.02937420451016104
2287,2005-08-24,15.65999984741211,15.670000076293945,15.539999961853027,15.65999984741211,15718367.0,0.0,11.99971390425329,0.0,35.57043887002865,35.45302751554712,0.18447844692953197,0.45244426763288104,-0.1333659640724143,-0.4327542031256506,24.240616224069395,0.13000011444091797,-0.09772509163614806,-0.37700018882751607,-0.9741548627638217,0.22015448510878954,-0.6755775257956671,-0.07842285185936326,0.4078935280675928,49.99999999999963,23.04613290415348,0.2985773369681524,8,0.19500017166137695,0.35500001907348633,-0.3749997615814209,-0.5450000762939453,-0.5999994277954102,2,-0.04661555232115577,-1.1176496987512716,15.65999984741211,-1.3333253860399223,15.68000030517578,-1.1000023841881021,15.729999542236328,-0.04661555232115577
2288,2005-08-25,15.4399995803833,15.600000381469727,15.43000030517578,15.5600004196167,17365127.0,-0.014048548478444944,-1.4285831062669938,-100.0,32.51529829853776,33.42210008348581,0.3346348074990786,0.6315802501718366,0.1064737332086132,-0.213157475198809,22.574086222082624,0.2299995422363299,-0.16831809578707357,-0.5505003929138184,-1.1823056575982491,0.08130487177061063,-0.8664030252560337,-0.23459776057160298,0.5645465854612013,2.856940444304445,-26.37014815800484,0.3159026323422148,8,0.3150005340576172,0.5200004577636719,-0.03499937057495117,-0.2799997329711914,-0.2999992370605451,3,-0.03626939644829197,11.99971390425329,15.65999984741211,-1.1176496987512716,15.65999984741211,-1.3333253860399223,15.68000030517578,-0.03626939644829197
2289,2005-08-26,15.239999771118164,15.539999961853027,15.220000267028807,15.449999809265135,24946663.0,-0.012953355874389949,-1.5600073242466677,1.7499880791543998,28.96171332206285,31.716585061343373,0.4643194990430288,0.782712679116095,0.32181897231436807,-0.016804022139574215,21.393900709812165,0.3199996948242205,-0.2763640504644549,-0.6940001487731937,-1.3824735958507368,-0.005526701695650615,-1.0382368723119662,-0.3497634252344213,0.684109974232717,3.5713434218551248,-28.140242454133364,0.34423672353877155,8,0.4100003242492676,0.6150002479553223,0.2500002384185791,-0.02500009536743164,-0.05000019073486328,4,-0.01706038272878263,-1.4285831062669938,15.4399995803833,11.99971390425329,15.65999984741211,-1.1176496987512716,15.65999984741211,-0.01706038272878263
2290,2005-08-29,15.289999961853027,15.350000381469727,15.149999618530273,15.1899995803833,11475853.0,0.0032808524596976696,-1.2222269317170347,-0.47619220621160163,18.239000500829064,29.99711190215821,0.3386244099377418,0.6834831144522049,0.29031825216460305,-0.06971782874082777,20.16822489300168,0.20000076293945312,-0.33715633730318295,-0.590499925613404,-1.3053784656264469,0.12437861439963704,-0.9479391956199237,-0.2330606556068826,0.5214522669663211,23.333375718831558,-4.232570948717477,0.3574392700065207,8,0.18499994277954102,0.5299997329711914,0.21000003814697266,-0.07500028610229492,-0.01999950408935547,0,-0.007848259375962674,-1.5600073242466677,15.239999771118164,-1.4285831062669938,15.4399995803833,11.99971390425329,15.65999984741211,-0.007848259375962674
2291,2005-08-30,15.329999923706055,15.4399995803833,15.270000457763672,15.34000015258789,13975463.0,0.0026160864586541877,-1.6153880012324486,-0.10000190734135689,11.564636442313088,27.786448268846968,0.2566345668849035,0.5836207713847692,0.2706311427257795,-0.1114703526137415,18.65683619380211,0.1699991226196289,-0.38555988076901926,-0.4934999942779541,-1.1920781758154604,0.20507818725955218,-0.8427890850467072,-0.14421090350920096,0.3623908352612606,34.61541283057624,15.026143971402462,0.34928909076875303,8,0.13499975204467773,0.48999977111816406,0.19250011444091797,-0.1100001335144043,-0.19999980926513672,1,-0.02348334367050786,-1.2222269317170347,15.289999961853027,-1.5600073242466677,15.239999771118164,-1.4285831062669938,15.4399995803833,-0.02348334367050786
2292,2005-08-31,15.399999618530273,15.399999618530273,15.199999809265135,15.279999732971193,24087147.0,0.004566190161291006,2.333333333333363,-11.999713904253113,20.16803894195091,26.645706984944574,0.15425887547319128,0.464173854211424,0.2263674433313021,-0.18490908816429297,17.430260585968014,0.1999998092651385,-0.42346729211835843,-0.3770002841949456,-1.0571890705478246,0.30318850215793525,-0.7170946773713851,-0.036905891018506054,0.19476073515837378,55.55546136565931,35.07476530913742,0.34009439317644014,8,0.06500005722045898,0.4200000762939453,0.23750019073486328,-0.04500007629394531,-0.08999919891357422,2,-0.017532435764769372,-1.6153880012324486,15.329999923706055,-1.2222269317170347,15.289999961853027,-1.5600073242466677,15.239999771118164,-0.017532435764769372
2293,2005-09-01,15.300000190734865,15.489999771118164,15.220000267028807,15.4399995803833,16995576.0,-0.00649346949821239,1.2499980131766275,-1.1666626930198944,20.338974831874438,25.182505167837952,0.22282189994677104,0.5290800873716641,0.35243861396776843,-0.09136017292752818,17.3661594206157,0.26999950408935725,-0.4264222757832883,-0.4374997138977026,-1.1327428445580647,0.2577434167626613,-0.7851212792278854,-0.08987814856752152,0.2147032306252754,38.461651322305414,16.29793407225482,0.3476215653301819,9,0.16499948501586736,0.5199995040893537,0.4249994754791242,0.13499927520751598,-0.03999996185302912,3,-0.01568625935465684,2.333333333333363,15.399999618530273,-1.6153880012324486,15.329999923706055,-1.2222269317170347,15.289999961853027,-0.01568625935465684
2294,2005-09-02,15.239999771118164,15.31999969482422,15.18000030517578,15.260000228881836,17586783.0,-0.003921596004491268,1.0,0.14286103542234513,19.354823824019363,24.149859389307206,0.23021599165454987,0.5569935878891279,0.4377063359870128,-0.035829586042607886,17.580163649030933,0.13999938964844105,-0.4226905290489107,-0.4590001106262207,-1.175655973403611,0.2576557521511713,-0.8173280420149176,-0.10067217923752558,0.25,26.470621234390602,2.9846471840876916,0.3583279313886956,9,0.21000003814697266,0.5749998092651367,0.5500001907348633,0.25,0.020000457763671875,4,-0.006561642342339136,1.2499980131766275,15.300000190734865,2.333333333333363,15.399999618530273,-1.6153880012324486,15.329999923706055,-0.006561642342339136
2295,2005-09-05,15.399999618530273,15.399999618530273,15.260000228881836,15.270000457763672,10112866.0,0.010498677809387624,1.1538506683099314,-6.499809269502194,34.18799935443589,24.544547154005773,0.029414397761279076,0.36780859569436686,0.30664347583734397,-0.1957418166069953,17.639973820149873,0.15999984741210938,-0.4081034168486575,-0.26850023269653356,-0.9813380198253512,0.44433755443228407,-0.6249191262609415,0.08791866086787614,0.09000015258789062,70.96764269761105,43.318930845176325,0.35641889356440903,9,0.010000228881835938,0.41499996185302734,0.40000033378601074,0.1400003433227539,-0.09999942779540838,0,-0.013636366451223014,1.0,15.239999771118164,1.2499980131766275,15.300000190734865,2.333333333333363,15.399999618530273,-0.013636366451223014
2296,2005-09-06,15.5,15.5,15.260000228881836,15.369999885559082,17332016.0,0.006493531425117771,2.692300920661703,1.0000073360036386,41.32231274684204,25.183644251429488,-0.10691164865919234,0.21586899357612843,0.23153590790012402,-0.2950721943856429,17.01835836246642,0.23999977111816406,-0.4037689572463048,-0.12849988937377965,-0.7792088003954376,0.5222090216478783,-0.45385434488460774,0.19685456613704844,-0.35000038146972656,100.0,67.08414962973924,0.3253544555108289,9,-0.125,0.3149995803833008,0.33749985694885254,0.039999961853027344,-0.30000019073486506,1,-0.014838680144279248,1.1538506683099314,15.399999618530273,1.0,15.239999771118164,1.2499980131766275,15.300000190734865,-0.014838680144279248
2297,2005-09-07,15.40999984741211,15.539999961853027,15.350000381469727,15.510000228881836,18589321.0,-0.005806461457283252,1.374997019764919,-0.7692330264460991,40.32258808799031,26.051120894701995,-0.06269656404541735,0.23523304411643586,0.33848156243478655,-0.2026831762905701,15.741774877558184,0.18999958038330078,-0.38929708974842825,-0.16600008010864187,-0.6916538283999216,0.3596536681826379,-0.42882695425428174,0.09682679403699801,-0.25300022125244226,63.88882266144282,27.491057076688712,0.26282687414563954,9,-0.06500005722045898,0.4049997329711914,0.4525001049041748,0.13000011444091797,-0.2799997329711914,2,-0.018170002319514156,2.692300920661703,15.5,1.1538506683099314,15.399999618530273,1.0,15.239999771118164,-0.018170002319514156
2298,2005-09-08,15.399999618530273,15.4399995803833,15.289999961853027,15.390000343322756,13578279.0,-0.0006489441259478479,2.3333545262845576,-0.09999237063455471,35.89744007746769,26.821757200858084,-0.06589677586788589,0.19954527572694758,0.3588905046111037,-0.1924037116714068,16.41706722240705,0.14999961853027344,-0.38230666529082846,-0.14050025939941335,-0.6068625894598014,0.3258620706609747,-0.3736814244296074,0.09268090563078069,-0.22767997894287184,61.11097865621882,23.24296570258459,0.2331811650301936,9,-0.05499982833862305,0.41499996185302734,0.5175004005432129,0.1400003433227539,-0.05999946594238281,3,-0.005844103970319647,1.374997019764919,15.40999984741211,2.692300920661703,15.5,1.1538506683099314,15.399999618530273,-0.005844103970319647
2299,2005-09-09,15.359999656677244,15.460000038146973,15.25,15.43000030517578,15764097.0,-0.002597400184666143,2.2307669735538127,-7.000572246067052,36.20687812461719,28.818188047945654,-0.00791733407194073,0.1993609532493057,0.4051804349846222,-0.1544300082127137,17.458850608058988,0.21000003814697266,-0.39310199915838595,-0.1485002040863055,-0.5675355887217997,0.2705351805491887,-0.35801789640405346,0.061017488231442485,-0.17297280419921712,37.93092108508359,-1.73337595104487,0.20951769231774742,9,4.768371599794818e-07,0.45499992370605646,0.5950002670288104,0.18000030517578303,-0.09999942779540838,4,-0.006510379559281909,2.3333545262845576,15.399999618530273,1.374997019764919,15.40999984741211,2.692300920661703,15.5,-0.006510379559281909
2300,2005-09-12,15.329999923706055,15.470000267028807,15.31999969482422,15.420000076293945,13874175.0,-0.001953107658967168,-1.7272679983354375,1.2857045544338632,35.89744007746769,31.521832896296168,0.03168511832324761,0.18613558927187057,0.438349804665215,-0.1268112115093487,18.535662234377366,0.1500005722045863,-0.38080782947235825,-0.14499993324279714,-0.5009716766623349,0.2109718101767406,-0.322985804952566,0.03298593846697173,-0.12885414685302798,27.58618421701684,-11.336379235096128,0.17798587170976865,9,0.03000020980834961,0.4849996566772461,0.6375000476837158,0.21000003814697266,-0.1499996185302752,0,-0.004566190161291006,2.2307669735538127,15.359999656677244,2.3333545262845576,15.399999618530273,1.374997019764919,15.40999984741211,-0.004566190161291006
2301,2005-09-13,15.1899995803833,15.350000381469727,15.1899995803833,15.350000381469727,20300275.0,-0.009132442532257312,1.0,1.7777836646462934,32.061064256516474,32.84328015347012,0.16733503603356858,0.2956119706339244,0.5841492529511214,0.011087624181493894,19.577428239707565,0.16000080108642578,-0.34371103363081446,-0.2560002326965325,-0.6052189674416866,0.09321850204862159,-0.43060960006910953,-0.08139086532395545,0.35000038146972656,0.0,-35.971374285585746,0.17460936737257712,9,0.17000055313110352,0.625,0.8000004291534424,0.35000038146972656,-0.31999969482421875,1,0.007241646701137583,-1.7272679983354375,15.329999923706055,2.2307669735538127,15.359999656677244,2.3333545262845576,15.399999618530273,0.007241646701137583
2302,2005-09-14,15.279999732971193,15.289999961853027,15.149999618530273,15.220000267028807,20455466.0,0.005924960834371662,2.5000119209403238,-0.3749947846197167,43.220347202017344,35.385654861263774,0.06540035752014717,0.1810268755475608,0.5004688375097555,-0.0688560132039644,20.38284026345811,0.1400003433227539,-0.29126004637719305,-0.14450006484985245,-0.4778704411263135,0.1888703114266086,-0.31118525298808386,0.02218512328837896,0.2530002212524405,40.62495343396642,0.4456244937123941,0.1666851881382309,9,0.06500005722045721,0.5349998474121076,0.71000027656555,0.26000022888183416,-0.38000011444091975,2,-0.005235597192677632,1.0,15.1899995803833,-1.7272679983354375,15.329999923706055,2.2307669735538127,15.359999656677244,-0.005235597192677632
2303,2005-09-15,15.170000076293945,15.34000015258789,15.119999885559082,15.239999771118164,20385806.0,-0.007198930536621018,-1.588237274063436,-1.1666719649044037,46.78900527408072,38.43389724460392,0.17323806522772323,0.26690682206051974,0.620153614279463,0.05257868301379709,20.81717318684666,0.2200002670288086,-0.2348847152008542,-0.2304997444152832,-0.5646270595888101,0.10362757075824369,-0.39756340200204754,-0.06343608682851887,0.3476798645019539,14.285753211154233,-29.26331483848526,0.16706365758676375,9,0.15999984741210938,0.6050000190734846,0.8174998760223389,0.36999988555908203,-0.23000049591064453,3,-0.002636780596694588,2.5000119209403238,15.279999732971193,1.0,15.1899995803833,-1.7272679983354375,15.329999923706055,-0.002636780596694588
2304,2005-09-16,15.359999656677244,15.390000343322756,15.220000267028807,15.25,44625156.0,0.012524692117847014,-1.000011219755746,-1.5714305177111463,52.84551710876845,40.5069547728631,0.002291536601964239,0.05034787672826013,0.4390228782452823,-0.12476492875811651,21.312560469315706,0.22000026702881037,-0.2037422835507563,-0.02200016975402974,-0.31812256588304244,0.27412222637498296,-0.17006136781853698,0.1260610283104775,0.13381948080444594,68.57128843984486,21.537062348056807,0.14806119806450638,9,-0.02999973297118963,0.28500032424926935,0.6225001811981219,0.18000030517578303,-0.4099998474121094,4,-0.0013020510765870963,-1.588237274063436,15.170000076293945,2.5000119209403238,15.279999732971193,1.0,15.1899995803833,-0.0013020510765870963
2305,2005-09-19,15.18000030517578,15.300000190734865,15.130000114440918,15.15999984741211,26467022.0,-0.011718708041976833,-3.2500059604702063,0.18182291079648072,44.52555709937984,40.86287081203397,0.16517173646708727,0.20128799576027667,0.6205018732168011,0.06569480389278937,21.97628764134098,0.22999954223632635,-0.1689860122873661,-0.17699952125549423,-0.4507722930857607,0.09677325057477226,-0.3138859071706275,-0.040113135340360984,0.29138967719055486,22.22233995959173,-25.292936958068076,0.13688638591513339,9,0.1499996185302752,0.4199995994567889,0.8624997138977069,0.35999965667724787,-0.3500003814697248,0,0.005270087094713771,-1.000011219755746,15.359999656677244,-1.588237274063436,15.170000076293945,2.5000119209403238,15.279999732971193,0.005270087094713771
2306,2005-09-20,15.199999809265135,15.289999961853027,15.079999923706055,15.210000038146973,18970536.0,0.0013174903614814326,1.470587575312188,-0.5000000000001332,42.42424242424236,41.09638796050642,0.10967553087325221,0.15289865958392745,0.5993434978073697,0.05573948760912195,22.468137156676086,0.21000003814697266,-0.1238212394121927,-0.13400001525879013,-0.37604383958572285,0.1080438090681426,-0.2550219274222556,-0.012978103095324656,0.2503067672927646,38.709588105543126,-7.46691806094028,0.12102191216346633,9,0.0750002861022967,0.38000011444091975,0.8725001811981219,0.3400001525878924,-0.27999973297118963,1,-0.0013157568644944773,-3.2500059604702063,15.18000030517578,-1.000011219755746,15.359999656677244,-1.588237274063436,15.170000076293945,-0.0013157568644944773
2307,2005-09-21,14.93000030517578,15.15999984741211,14.869999885559082,15.119999885559082,36565120.0,-0.017763125491934373,1.148151811101496,18.999523173752287,37.58388660355334,41.28377090784927,0.34020269385864665,0.3851512188797983,0.8630885305398035,0.3330377454583786,23.14738739929324,0.3299999237060529,-0.12085125020746545,-0.3674995422363292,-0.6223780030048172,-0.11262108146784122,-0.4949387726205732,-0.2400603118520852,0.4906817391539722,11.538532076440216,-34.14267987984486,0.12743923038424387,9,0.23999977111816584,0.4049997329711932,1.102499485015871,0.6099996566772479,-0.2899999618530238,2,-0.004018782209662564,1.470587575312188,15.199999809265135,-3.2500059604702063,15.18000030517578,-1.000011219755746,15.359999656677244,-0.004018782209662564
2308,2005-09-22,14.880000114440918,15.100000381469727,14.8100004196167,14.899999618530273,27930393.0,-0.0033489745286561234,-2.6250245870859685,0.1052607803080867,37.83783783783784,41.46498865376267,0.3449601501042494,0.4121791959807588,0.909670480679786,0.3883636587953774,23.50602692243113,0.28999996185302734,-0.13870335444034154,-0.3894997596740719,-0.6962292905980849,-0.0827702287500589,-0.5428645251360784,-0.2361349942120654,0.485613714011766,12.068914488287854,-34.55343743053181,0.15336476546200647,9,0.26000022888183594,0.41499996185302734,1.1524999141693115,0.6599998474121094,-0.15000057220458984,3,0.0013440526838401912,1.148151811101496,14.93000030517578,1.470587575312188,15.199999809265135,-3.2500059604702063,15.18000030517578,0.0013440526838401912
2309,2005-09-23,14.979999542236328,14.979999542236328,14.869999885559082,14.90999984741211,15759924.0,0.006720391601231279,2.142861035422343,-3.500071527347289,35.21124584949658,41.38874485065477,0.2071758382726685,0.3074664406559968,0.8050876622779306,0.29320781764629444,23.167898148022726,0.1099996566772461,-0.14818024421347964,-0.27650032043456996,-0.6094154999431236,0.05641485907398369,-0.4429579101888468,-0.11004273068029313,0.31894067715603747,34.693714699436626,-8.48357357965174,0.1664575897542766,9,0.12000083923339844,0.3150005340576172,1.0325005054473877,0.5600004196166992,-0.22999954223632812,4,-0.00267022450436305,-2.6250245870859685,14.880000114440918,1.148151811101496,14.93000030517578,1.470587575312188,15.199999809265135,-0.00267022450436305
2310,2005-09-26,15.170000076293945,15.170000076293945,15.050000190734865,15.100000381469727,19411915.0,0.012683614143105038,2.4285831062669794,1.0,39.07283806213163,42.16783082905645,-0.00883673590733558,0.11385212375490639,0.6122947049891696,0.11016290751577351,22.146938021622116,0.1900005340576172,-0.14852685387944753,-0.08049979209899938,-0.41519349726541677,0.254193913067418,-0.24784664468220718,0.08684706048420843,0.0702673671253411,75.0,37.398923106876516,0.1673468525832085,9,-0.06999969482421875,0.125,0.8499999046325684,0.36999988555908203,-0.6700000762939453,0,-0.014502324714724457,2.142861035422343,14.979999542236328,-2.6250245870859685,14.880000114440918,1.148151811101496,14.93000030517578,-0.014502324714724457
2311,2005-09-27,14.970000267028807,15.210000038146973,14.93000030517578,15.210000038146973,20702470.0,-0.01318390298347305,1.3333333333333481,-3.4285831062670553,36.419749089151544,41.41220881651581,0.1750865726702564,0.3009275222756074,0.8026071820259322,0.318580707801031,21.779124165949035,0.2799997329711932,-0.15295330121568185,-0.2624996185302759,-0.6173084454100177,0.09230920834946588,-0.43990403197014594,-0.08509520509040591,-0.1599998474121076,39.99999999999956,5.4876875780453815,0.17740441343987068,9,0.13000011444091975,0.3099999427795428,1.0524997711181658,0.5699996948242205,-0.10000038146972479,1,-0.009352060175382926,2.4285831062669794,15.170000076293945,2.142861035422343,14.979999542236328,-2.6250245870859685,14.880000114440918,-0.009352060175382926
2312,2005-09-28,15.130000114440918,15.15999984741211,15.020000457763672,15.020000457763672,17576173.0,0.01068803236861049,-1.5454513928023375,-0.4583323399216363,42.372885008812084,40.92152878704151,-0.009418816832118537,0.12612958192499768,0.6316780649682201,0.16961142478695201,21.16126853629452,0.18999958038330256,-0.15221971475365947,-0.088999795913697,-0.43746386887098865,0.25946427704359465,-0.2632318323923428,0.08523224056494882,-0.31199970245361364,80.0,46.834204328980434,0.17423203647864574,9,-0.029999732971191406,0.1100001335144043,0.880000114440918,0.4099998474121094,-0.13000011444091797,2,-0.013879711603342115,1.3333333333333481,14.970000267028807,2.4285831062669794,15.170000076293945,2.142861035422343,14.979999542236328,-0.013879711603342115
2313,2005-09-29,15.0600004196167,15.1899995803833,14.960000038146973,15.15999984741211,17089527.0,-0.00462654952377739,1.875014156201012,-0.909088544601753,41.66667549699756,39.67943527462253,0.0484293828341027,0.18680477377692384,0.6909992653270098,0.2506659587232214,21.12730119466063,0.22999954223632812,-0.134551202625115,-0.1469995021820072,-0.5002160143730343,0.20621701000901993,-0.32360775827751986,0.02960875391350548,-0.23416001510620177,55.8824849375624,22.356143341477953,0.1766082560955132,9,-0.005000114440917969,0.14499998092651367,0.8749995231628418,0.4799995422363281,-0.13000011444091975,3,-0.027888450504082618,-1.5454513928023375,15.130000114440918,1.3333333333333481,14.970000267028807,2.4285831062669794,15.170000076293945,-0.027888450504082618
2314,2005-09-30,15.140000343322756,15.210000038146973,15.0600004196167,15.15999984741211,18428009.0,0.005312079779350443,1.4999960263532255,0.1999961852808886,44.86486932324608,39.71713663282989,-0.0738224884812837,0.10427526780296326,0.5978065121719212,0.1791048739939214,20.900539750572207,0.14999961853027344,-0.14145113819939859,-0.061999607086180575,-0.4160792905009565,0.29208007632859534,-0.23903944879356942,0.11504023462120827,-0.3064767461395288,75.00008514957453,39.04015517394434,0.17703984170738832,9,-0.0900001525878924,0.0349998474121076,0.7174997329711896,0.39999961853027166,-0.16000080108642756,4,-0.027080633539566024,1.875014156201012,15.0600004196167,-1.5454513928023375,15.130000114440918,1.3333333333333481,14.970000267028807,-0.027080633539566024
2315,2005-10-03,15.1899995803833,15.220000267028807,15.109999656677244,15.1899995803833,12580573.0,0.003302459440339245,2.6666030898342816,-0.0,50.0,40.55888747458074,-0.13662136060614039,0.03977602889748333,0.5339562738323735,0.13839991721992995,21.111357919221156,0.1100006103515625,-0.14531910265846903,-0.0015003681182861328,-0.34309235156523776,0.3400916153286655,-0.17229635984176284,0.16929562360519057,-0.3489464543807994,89.65493427867743,47.11613142862116,0.17079599172347618,10,-0.17499923706054688,-0.0149993896484375,0.5625004768371582,0.35000038146972656,-0.1699991226196289,0,-0.028966398455436804,1.4999960263532255,15.140000343322756,1.875014156201012,15.0600004196167,-1.5454513928023375,15.130000114440918,-0.028966398455436804
2316,2005-10-04,15.270000457763672,15.270000457763672,15.020000457763672,15.220000267028807,23471200.0,0.005266680684026248,8.999961853172863,100.0,49.71430595556954,41.90671184702698,-0.22981602753529096,-0.061492053415591386,0.43365608346616114,0.07080762005364782,22.02638213227518,0.25,-0.17158712117174701,0.09000048637390101,-0.2220721110152617,0.4020730837630637,-0.06603581232068123,0.24603678506848325,-0.41378944612011814,100.0,54.85544573856647,0.15603629869458144,10,-0.23000001907348633,-0.0950002670288086,0.3774993419647217,0.26999950408935547,-0.6300001144409162,1,-0.050425699717132844,2.6666030898342816,15.1899995803833,1.4999960263532255,15.140000343322756,1.875014156201012,15.0600004196167,-0.050425699717132844
2317,2005-10-05,15.130000114440918,15.220000267028807,15.109999656677244,15.199999809265135,24555459.0,-0.009168326072418242,1.0000000000000646,-1.3999885559517735,48.8764041933861,43.13321921986568,-0.06533265743073358,0.05950680718497736,0.5464760938549169,0.22029301647794952,23.209288548385405,0.16000080108642756,-0.1757521678028624,-0.035999870300292613,-0.3291781899903139,0.25717844938972867,-0.18258903014530325,0.11058928954471803,-0.24896173603015725,54.83866005863551,5.551468190990775,0.14658915984501084,10,-0.059999942779541016,0.04500007629394531,0.5124995708465576,0.4099998474121094,-0.5399999618530273,2,-0.017184416848330164,8.999961853172863,15.270000457763672,2.6666030898342816,15.1899995803833,1.4999960263532255,15.140000343322756,-0.017184416848330164
2318,2005-10-06,15.3100004196167,15.390000343322756,14.979999542236328,15.050000190734865,36339204.0,0.01189691366915313,-1.0499961853172952,-3.7143051771117856,48.58759101670392,44.61947979399982,-0.19883226154756706,-0.13447639676819811,0.33985951566359773,0.050920751529602626,23.767795797172482,0.41000080108642756,-0.17452468061789617,0.14850039482116628,-0.13204589847402204,0.4290466881163546,0.008227248173572121,0.28877354146876044,-0.40562431644476327,80.48786161049655,32.25034546416232,0.1402731466475944,10,-0.15000009536743164,-0.13500022888183594,0.33249926567077637,0.22999954223632812,-0.6600008010864258,3,-0.020248230641424114,1.0000000000000646,15.130000114440918,8.999961853172863,15.270000457763672,2.6666030898342816,15.1899995803833,-0.020248230641424114
2319,2005-10-07,15.260000228881836,15.34000015258789,15.170000076293945,15.279999732971193,21945675.0,-0.0032658516893832035,1.4285665628980728,-0.07692110185967063,52.439022971929454,46.104611450644036,-0.1172691948103548,-0.0973428542573842,0.36211365690656905,0.11008876110589227,24.183545848722094,0.1700000762939453,-0.14254200899851277,0.10350017547607493,-0.16547634465272765,0.3724766956048775,-0.03098808458832636,0.23798843554047622,-0.3167741864978346,68.29271696629785,16.07193361055738,0.13448826006440096,10,-0.09999990463256836,-0.08500003814697266,0.38249945640563965,0.2799997329711914,-0.6900005340576154,4,-0.021625158503043918,-1.0499961853172952,15.3100004196167,1.0000000000000646,15.130000114440918,8.999961853172863,15.270000457763672,-0.021625158503043918
2320,2005-10-10,15.260000228881836,15.369999885559082,15.239999771118164,15.289999961853027,14908383.0,0.0,-2.7142545741883626,1.5000238424489631,51.85186493380504,47.81929098893887,-0.11528338255089388,-0.10841440533220847,0.3341179305692563,0.11296280005692871,24.61030692387504,0.13000011444091797,-0.10432464732061675,0.10700016021728587,-0.15417928334935205,0.3681796037839238,-0.023589561566032202,0.23758988200060394,-0.28103224242273406,68.29271696629785,13.76954341966605,0.1305897217833187,10,-0.08500003814697266,-0.08500003814697266,0.3724994659423828,0.2799997329711914,-0.8600006103515625,0,-0.01834866857443196,1.4285665628980728,15.260000228881836,-1.0499961853172952,15.3100004196167,1.0000000000000646,15.130000114440918,-0.01834866857443196
2321,2005-10-11,15.300000190734865,15.390000343322756,15.229999542236328,15.229999542236328,17218537.0,0.002621229439913275,-3.5714091088677775,-2.3333757192358413,63.30934511406706,50.145564333967194,-0.1157192207850617,-0.1473031670977658,0.26246370469123015,0.07561962736737549,24.450569513599916,0.16000080108642756,-0.06565736366810349,0.1415000915527358,-0.12747648679791013,0.4104766699033817,0.007011802377412835,0.27598838072805876,-0.2881496157266703,78.04878616104979,17.341133702198654,0.13448828917532335,10,-0.12500000000000178,-0.12500000000000178,0.31249952316284,0.24499988555908025,-1.0299997329711932,1,-0.018300635913766294,-2.7142545741883626,15.260000228881836,1.4285665628980728,15.260000228881836,-1.0499961853172952,15.3100004196167,-0.018300635913766294
2322,2005-10-12,15.199999809265135,15.25,15.119999885559082,15.229999542236328,18827181.0,-0.006535972563600834,2.7142545741883626,-0.42856364354710513,61.1110963939202,52.30605554473638,-0.00530281561995416,-0.056500277873576366,0.3335084558912289,0.17820129833453002,24.322617829678205,0.18000030517578303,-0.047298485234296805,0.045499706268309126,-0.21819667580665225,0.3091960883432705,-0.08634848476917156,0.17734789730578981,-0.15789725279177524,53.6584968726515,-12.656283155528598,0.1318481910374808,10,-0.014999866485593927,-0.02499961853027166,0.39499998092651545,0.3699998855590838,-0.9099998474121076,2,-0.036842070590095144,-3.5714091088677775,15.300000190734865,-2.7142545741883626,15.260000228881836,1.4285665628980728,15.260000228881836,-0.036842070590095144
2323,2005-10-13,15.130000114440918,15.25,15.119999885559082,15.149999618530273,18764281.0,-0.004605243138328774,-5.500011920940324,0.666656070191015,55.31916620504795,53.46764408715881,0.0845632832522707,0.010908346750841957,0.3808792091906952,0.24976275826664462,24.517621106711964,0.13000011444091797,-0.006993048803717983,-0.022499990463256125,-0.28630812031559216,0.2413081393890799,-0.15440405538942414,0.1094040744629119,-0.06006573501960588,3.7037821952838876,-63.8592244324685,0.13190406492616794,10,0.05499982833862305,0.010000228881835938,0.4499995708465576,0.4649996757507324,-0.8400001525878906,3,-0.03569067797544967,2.7142545741883626,15.199999809265135,-3.5714091088677775,15.300000190734865,-2.7142545741883626,15.260000228881836,-0.03569067797544967
2324,2005-10-14,15.34000015258789,15.380000114440918,15.119999885559082,15.15999984741211,25640151.0,0.013879711603342004,1.0,-9.000238424490965,55.94405734315726,54.12809490306517,-0.10513988316705536,-0.21151111193729832,0.15280291978428728,0.04367917609034322,24.724188603784025,0.26000022888183594,0.0182224698645026,0.18850002288818324,-0.07212883984439777,0.44912888562076425,0.05818559152189273,0.31881445425447374,-0.2444604960544634,81.48144223569084,14.245348463727524,0.13031443136629012,10,-0.1550002098083496,-0.19999980926513672,0.23999953269958496,0.36499977111816406,-0.9899997711181641,4,-0.04498047765281232,-5.500011920940324,15.130000114440918,2.7142545741883626,15.199999809265135,-3.5714091088677775,15.300000190734865,-0.04498047765281232
2325,2005-10-17,15.260000228881836,15.399999618530273,15.239999771118164,15.399999618530273,15796964.0,-0.0052151188337868915,1.2857220708446866,-0.7777730682829653,61.06869728858105,55.389693940066444,-0.015830929956894835,-0.13197702532583477,0.213424292984989,0.12589275006838818,24.4894747703658,0.15999984741210938,0.05074576416315679,0.10450010299682688,-0.16039120800281736,0.36939141399647113,-0.02794555250299524,0.236945758496649,-0.14090371740526209,50.000170299147484,-19.826790998822233,0.13244565549982207,10,-0.07000064849853516,-0.11999988555908203,0.3274996280670166,0.4699997901916504,-0.9800004959106428,0,-0.04521628595730198,1.0,15.34000015258789,-5.500011920940324,15.130000114440918,2.7142545741883626,15.199999809265135,-0.04521628595730198
2326,2005-10-18,15.18000030517578,15.31999969482422,15.119999885559082,15.289999961853027,21737488.0,-0.00524245887982655,1.3529510762550416,0.7857152588555986,52.03252725917981,55.74037428071019,0.055942895310986174,-0.056446266926048594,0.2633675512059934,0.20926030754334413,24.262446264439948,0.1999998092651385,0.0704258529656645,0.025500154495237126,-0.23883425074134124,0.2898345597318155,-0.10666704812305206,0.1576673571135263,0.21999931335449396,21.428741727718275,-45.16527531277244,0.1321672026182892,10,0.009999275207521308,-0.07500028610229315,0.40749955177307307,0.5499997138977069,-0.7600002288818342,1,-0.051383443410047636,1.2857220708446866,15.260000228881836,1.0,15.34000015258789,-5.500011920940324,15.130000114440918,-0.051383443410047636
2327,2005-10-19,14.869999885559082,15.140000343322756,14.869999885559082,15.050000190734865,32394067.0,-0.020421634610310213,-2.0000000000000195,1.6363715179941463,43.537402167369066,55.17924218633965,0.36339904191937755,0.2622756013826333,0.5339313075890431,0.5195825418155327,23.614728911312945,0.31000041961669744,0.06744083986758653,-0.28150024414062536,-0.5576601662360261,-0.00534032204522461,-0.41958020518832484,-0.14342028309292587,0.5299997329711914,0.0,-65.14205262099327,0.13807996104770037,10,0.2649998664855957,0.2350001335144043,0.7174999713897705,0.8600001335144043,-0.43999958038330256,2,-0.040349659207334354,1.3529510762550416,15.18000030517578,1.2857220708446866,15.260000228881836,1.0,15.34000015258789,-0.040349659207334354
2328,2005-10-20,14.899999618530273,15.06999969482422,14.890000343322756,15.0,20149891.0,0.0020174669268373524,-2.000015894713507,0.5555567329292532,41.5492763833472,53.96927034316385,0.30075180759632225,0.246488603112903,0.475313635530469,0.4907210229492893,22.728138857879895,0.1999998092651385,0.058716592965291525,-0.25250048637390066,-0.5246365541358795,0.019635581388078194,-0.38856852025489097,-0.11643245249291034,0.47880001068115163,5.6603298275288125,-55.82913060923776,0.13606803388098945,10,0.2350001335144043,0.2050004005432129,0.6800000667572021,0.8300004005432129,-0.5,3,-0.0409395753217755,-2.0000000000000195,14.869999885559082,1.3529510762550416,15.18000030517578,1.2857220708446866,15.260000228881836,-0.0409395753217755
2329,2005-10-21,14.9399995803833,15.010000228881836,14.869999885559082,14.899999618530273,18639881.0,0.0026845612669199603,-1.8000228883145617,-0.3999980926586431,41.13476280593634,52.778481217845105,0.2353340609948127,0.21432694854857637,0.41011668872911855,0.45290178888403076,21.822853984659403,0.1400003433227539,0.06257831536007785,-0.21050052642822337,-0.4884992829548036,0.06749823009835687,-0.3494999046915126,-0.07150114816493414,0.4184480590820314,13.20749624378087,-42.871916278114014,0.13899937826328984,10,0.19500017166137695,0.16500043869018555,0.6125004291534424,0.7900004386901855,-0.6899995803833008,4,-0.04350733847300392,-2.000015894713507,14.899999618530273,-2.0000000000000195,14.869999885559082,1.3529510762550416,15.18000030517578,-0.04350733847300392
2330,2005-10-24,14.949999809265135,15.010000228881836,14.779999732971193,14.970000267028807,20073815.0,0.0006693593817073129,3.5999923706343737,-0.5000119209403238,38.05968715238061,49.972963666546605,0.19750570127210665,0.19710547484420538,0.3745161711861211,0.44915436499286976,22.28589380528596,0.23000049591064275,0.05292244041591587,-0.18950028419494735,-0.48131703658222236,0.10231646819232765,-0.33540866038858574,-0.043591908001308965,0.38890992004394676,31.481497833922244,-18.255639812747194,0.14590837619363764,10,0.13999986648559748,0.13999986648559748,0.5375001430511492,0.7800002098083514,-0.7100000381469709,0,-0.04013374150169313,-1.8000228883145617,14.9399995803833,-2.000015894713507,14.899999618530273,-2.0000000000000195,14.869999885559082,-0.04013374150169313
2331,2005-10-25,14.829999923706055,15.020000457763672,14.829999923706055,15.0,18564870.0,-0.00802674830033856,-1.2352993975024964,8.499809269502194,38.636361994363206,47.47577095548471,0.27247892889000624,0.3226200043961178,0.47440824352993083,0.5722180004142317,22.278038710071833,0.1900005340576172,0.03405727566982897,-0.302500152587891,-0.6172518474495483,0.012251542273766347,-0.45987600001871876,-0.1451243051570632,0.47537520582275405,13.888918323230973,-33.74871510526337,0.15737584743082855,10,0.25999975204467773,0.25999975204467773,0.6349999904632568,0.9749999046325684,-0.7299995422363281,1,-0.03708699889173128,3.5999923706343737,14.949999809265135,-1.8000228883145617,14.9399995803833,-2.000015894713507,14.899999618530273,-0.03708699889173128
2332,2005-10-26,14.920000076293945,14.970000267028807,14.789999961853027,14.859999656677244,16256278.0,0.006068789821368936,1.249992549456734,-0.3529434864073526,34.14633389907648,45.123234032599,0.15487019686987225,0.22775777166225986,0.3668657966070459,0.48727309380046613,22.327546068989424,0.18000030517577947,0.01642055715672086,-0.201999998092651,-0.5308003659777505,0.12680036979244846,-0.36640018203520164,-0.037599814150100386,0.3538525294414061,48.27598680640676,4.595664075251037,0.16440018394254996,10,0.1699995994567871,0.1699995994567871,0.5074999332427979,0.8649997711181641,-0.7799997329711896,2,-0.03351206417179842,-1.2352993975024964,14.829999923706055,3.5999923706343737,14.949999809265135,-1.8000228883145617,14.9399995803833,-0.03351206417179842
2333,2005-10-27,14.640000343322756,14.850000381469727,14.579999923706055,14.81999969482422,32997526.0,-0.018766738038833886,1.2499970197767947,-2.9999682110783503,28.76712776165462,42.103575190209824,0.4001320954963905,0.5003310591407466,0.627642218568452,0.7717092302096376,22.414374272045613,0.3400001525878906,-0.03344716318177987,-0.46099972724914373,-0.8538786477902391,-0.06812080670804832,-0.6574391875196905,-0.2645602669785969,0.604221090046746,13.636442452327582,-25.818103541199893,0.19643946027054748,10,0.3499994277954084,0.3499994277954084,0.6124997138977033,1.0399994850158674,-0.47000026702881037,3,-0.01434426456436233,1.249992549456734,14.920000076293945,-1.2352993975024964,14.829999923706055,3.5999923706343737,14.949999809265135,-0.01434426456436233
2334,2005-10-28,14.729999542236328,14.729999542236328,14.460000038146973,14.609999656677244,29149815.0,0.006147486120423595,3.4999960263532253,-0.6666684327365882,32.90319524122431,38.97407496272574,0.23971306576793516,0.3984705013400358,0.5164901329411222,0.6852777843351667,22.77247172918903,0.26999950408935547,-0.07454242289139934,-0.35050048828125036,-0.7762249129560868,0.07522393639358604,-0.5633627006186686,-0.13763827594383216,0.4610841703600972,48.21416103119364,11.894910768206472,0.2128622123374186,10,0.16000032424926758,0.20000028610229492,0.4875006675720215,0.9200005531311035,-0.8099994659423828,4,-0.022403254172535636,1.2499970197767947,14.640000343322756,1.249992549456734,14.920000076293945,-1.2352993975024964,14.829999923706055,-0.022403254172535636
2335,2005-10-31,14.75,14.84000015258789,14.510000228881836,14.779999732971193,43377680.0,0.0013578043710269494,3.399982198147336,-0.24999801317662382,32.0261344207299,36.75114242512019,0.15618579379207276,0.362396484888178,0.476744940288528,0.6696362871700927,22.923306114345078,0.3299999237060547,-0.10238799283400368,-0.3085000514984131,-0.755350136943763,0.1383500339469368,-0.5319250942210871,-0.08507500877573904,0.3679753451514802,51.78566866994889,19.887972636562537,0.2234250427226749,10,0.05000019073486328,0.17999982833862305,0.44750022888183594,0.9000000953674316,-0.7299995422363281,0,-0.03389830508474578,3.4999960263532253,14.729999542236328,1.2499970197767947,14.640000343322756,1.249992549456734,14.920000076293945,-0.03389830508474578
2336,2005-11-01,14.5,14.75,14.420000076293945,14.710000038146973,30988760.0,-0.016949152542372836,1.2758618421701684,7.000063578853259,29.166664301402008,35.15439377334607,0.33479072295376255,0.5815695902068896,0.7043328630756704,0.9225857629936449,22.812426247469663,0.3299999237060547,-0.15744844611581144,-0.5200000286102302,-1.0196843700272868,-0.02031568719317356,-0.7698421993187576,-0.27015785790170277,0.5521778144510296,14.545435629606942,-13.996568327926031,0.24984217070852804,11,0.24499988555908203,0.4099998474121094,0.6975002288818359,1.1500000953674316,-0.44999980926513494,1,-0.0179310502677128,3.399982198147336,14.75,3.4999960263532253,14.729999542236328,1.2499970197767947,14.640000343322756,-0.0179310502677128
2337,2005-11-02,14.869999885559082,14.960000038146973,14.630000114440918,14.829999923706055,64921377.0,0.025517233486833213,1.9999956651220052,-0.1904759742235503,43.434336136558464,35.36384485703621,-0.03934691060587703,0.20141928426764721,0.3157582428189798,0.5589941988832123,22.1965112200259,0.46000003814697266,-0.21031356829101178,-0.13700013160705637,-0.6381611233062472,0.36416086009213444,-0.3875806274566518,0.11358036424253903,0.10631660031309664,83.33330389893877,49.51584717970027,0.25058049584959585,11,-0.14999961853027344,0.039999961853027344,0.32000041007995605,0.7800002098083496,-0.819999694824217,2,-0.05178207868294171,1.2758618421701684,14.5,3.399982198147336,14.75,3.4999960263532253,14.729999542236328,-0.05178207868294171
2338,2005-11-03,15.0,15.010000228881836,14.880000114440918,15.0,21946873.0,0.008742442195118327,11.99971390425329,0.0,41.05262576708053,35.35471851938557,-0.17172940501268563,0.04954407627002766,0.1754033868269289,0.4352653731360814,22.662822148000217,0.1400003433227539,-0.24315385137218293,0.008500003814697621,-0.4719506303658676,0.48895063799526284,-0.2317253132755841,0.24872532090497934,-0.5799999237060547,98.3050463905861,67.60378852827205,0.24022531709028258,11,-0.2799997329711914,-0.09000015258789062,0.17000031471252441,0.6500000953674316,-0.9799995422363281,3,-0.057333310445149666,1.9999956651220052,14.869999885559082,1.2758618421701684,14.5,3.399982198147336,14.75,-0.057333310445149666
2339,2005-11-04,14.93000030517578,15.039999961853027,14.869999885559082,14.989999771118164,19671987.0,-0.004666646321614731,1.125002980235081,-100.0,41.26984046890509,35.71140222122162,-0.1154366698045699,0.09860913264086157,0.24046902326164243,0.5099156085254037,23.090243220019694,0.1700000762939453,-0.24117194605865144,-0.04499969482422017,-0.50900983446056,0.4190104448121197,-0.2770047646423901,0.18700537499394976,-0.49820022583007706,82.25811661593193,51.767437994535484,0.2320050698181696,11,-0.20000028610229315,-0.0200004577636701,0.2000000476837176,0.7199997901916522,-0.8699998855590803,4,-0.05090423398172106,11.99971390425329,15.0,1.9999956651220052,14.869999885559082,1.2758618421701684,14.5,-0.05090423398172106
2340,2005-11-07,14.979999542236328,15.020000457763672,14.880000114440918,14.90999984741211,16016056.0,0.003348910652280157,-1.1538653403172088,-1.1666719649044381,44.62363165585667,36.37665440583201,-0.17962210999272799,0.02799258730796339,0.1844030915152839,0.4660225638984059,23.74820743061544,0.1400003433227539,-0.23706611464290006,0.018999576568603516,-0.4252811648643853,0.4632803180015923,-0.20314079414789,0.24113994728509702,-0.5238714675903324,90.32251117875705,56.26131859983722,0.22214037071649406,11,-0.2499995231628418,-0.06999969482421875,0.13250064849853516,0.6700005531311035,-0.8999996185302734,0,-0.07076098119720886,1.125002980235081,14.93000030517578,11.99971390425329,15.0,1.9999956651220052,14.869999885559082,-0.07076098119720886
2341,2005-11-08,15.020000457763672,15.130000114440918,15.0,15.0,22431349.0,0.002670288167537116,-11.99971390425329,0.28572207084468665,54.717001502487655,38.662284139544354,-0.2121466154159677,-0.03590144146033225,0.13738569771889964,0.43290146087403514,24.34423749763822,0.15000057220458984,-0.23443746804003673,0.07300047874450755,-0.3430512525248304,0.48905221001384547,-0.13502538689016141,0.2810263443791765,-0.5405175076293958,78.00006866455078,37.99327482989874,0.20802586563466874,11,-0.24500036239624023,-0.1100006103515625,0.07499980926513672,0.6299996376037598,-1.0,1,-0.06657789410939141,-1.1538653403172088,14.979999542236328,1.125002980235081,14.93000030517578,11.99971390425329,15.0,-0.06657789410939141
2342,2005-11-09,14.640000343322756,14.800000190734865,14.479999542236328,14.760000228881836,70270009.0,-0.025299607380803946,2.20000953675222,-5.999856952126557,43.29898630297259,40.27693508857969,0.13852617062700112,0.31620585631759646,0.5035523901396655,0.8197172820669731,25.06245524600524,0.5400009155273438,-0.23821785038775722,-0.27899966239928986,-0.6987189537579841,0.14071962895940437,-0.4888593080786361,-0.06914001671994363,0.4899997711181623,24.615486190074733,-18.92063449717007,0.20985964567934712,11,0.13499975204467596,0.2699995040893537,0.46749997138976873,1.009999752044676,-0.6300001144409197,2,-0.040300555925668946,-11.99971390425329,15.020000457763672,-1.1538653403172088,14.979999542236328,1.125002980235081,14.93000030517578,-0.040300555925668946
2343,2005-11-10,14.59000015258789,14.6899995803833,14.5,14.640000343322756,25129843.0,-0.0034153134946933728,1.5333502876943128,0.4166686534900749,41.02565481974819,41.17943059730456,0.20192224142649806,0.3411681985031727,0.5420767107376605,0.8767906354830259,25.819486373945498,0.18999958038330078,-0.23650470650801836,-0.3019998550415046,-0.7338673313888613,0.12986762130585205,-0.517933593215183,-0.08606611686782628,0.5399999618530273,16.92315592561347,-29.1915012948379,0.2159337381736781,11,0.18499994277954102,0.31999969482421875,0.5325000286102295,1.059999942779541,-0.6000003814697266,3,-0.037011648814633036,2.20000953675222,14.640000343322756,-11.99971390425329,15.020000457763672,-1.1538653403172088,14.979999542236328,-0.037011648814633036
2344,2005-11-11,14.649999618530273,14.699999809265135,14.56999969482422,14.670000076293945,16488988.0,0.0041123691099989035,2.2500059604702174,0.40000762936541334,42.49999165534579,42.34319251226189,0.14458617495271575,0.23908306949499192,0.4729962549058815,0.8239656840501759,27.525058784389167,0.13000011444091442,-0.23545986846662537,-0.2075003623962406,-0.5968250754552926,0.18182435066281144,-0.4021627189257657,-0.012838005866715463,0.46700048446655273,26.153834867769504,-20.910794874168616,0.19466235652952593,11,0.1250004768371582,0.26000022888183594,0.517500638961792,1.0000004768371582,-0.8399991989135742,4,-0.04300335680348666,1.5333502876943128,14.59000015258789,2.20000953675222,14.640000343322756,-11.99971390425329,15.020000457763672,-0.04300335680348666
2345,2005-11-14,14.56999969482422,14.640000343322756,14.510000228881836,14.619999885559082,17996836.0,-0.005460745787656096,1.888855922774448,2.4999523173754596,43.3673380017984,43.92104514563926,0.2194448901741506,0.27904626389219267,0.5376402898231785,0.9113864490402452,29.52229839430555,0.1399993896484375,-0.2008361135616994,-0.2530002593994123,-0.6133568535487637,0.10735633474993911,-0.433178556474088,-0.07282196232473659,0.5342603969573965,13.84616513223077,-35.86939520984605,0.1801782970746761,11,0.23500013351440252,0.34000015258788885,0.5975005626678449,1.0800004005432111,-0.7699995040893555,0,-0.035003382696616736,2.2500059604702174,14.649999618530273,1.5333502876943128,14.59000015258789,2.20000953675222,14.640000343322756,-0.035003382696616736
2346,2005-11-15,14.399999618530273,14.5600004196167,14.220000267028807,14.520000457763672,39796652.0,-0.011667816050424329,2.3999885559518765,2.4000076293655126,37.25488454457822,43.23443941319701,0.41769305154182135,0.40856163204877305,0.6867686520195555,1.0850200858988899,31.22494427185539,0.3499994277954137,-0.18161372625716332,-0.384000301361084,-0.7504570585878163,-0.017543544134351663,-0.5672286799744501,-0.20077192274771782,0.6917752622604372,31.03437503083011,-18.084058973404982,0.1832283786133659,11,0.27500057220458984,0.4100003242492676,0.7750005722045898,1.2450003623962402,-0.5399999618530291,1,-0.02222220161814692,1.888855922774448,14.56999969482422,2.2500059604702174,14.649999618530273,1.5333502876943128,14.59000015258789,-0.02222220161814692
2347,2005-11-16,14.270000457763672,14.380000114440918,14.229999542236328,14.359999656677244,21101491.0,-0.009027719736833584,1.3076990793382974,0.7499880791543999,40.211635139042265,43.14099601008164,0.5069422440094549,0.5178563552792195,0.7968565853696745,1.2142613049523021,31.879741387258004,0.1700000762939453,-0.1659326781343431,-0.48399949073791504,-0.9136087680957043,-0.05439021338012573,-0.6988041294168106,-0.2691948520590195,0.7869034384765623,10.416716337251719,-41.40581864459594,0.2148046386788949,11,0.4049997329711914,0.5399994850158691,0.9049997329711914,1.3749995231628418,-0.3800001144409162,2,-0.01751927063632197,2.3999885559518765,14.399999618530273,1.888855922774448,14.56999969482422,2.2500059604702174,14.649999618530273,-0.01751927063632197
2348,2005-11-17,14.289999961853027,14.449999809265135,14.25,14.329999923706055,18664344.0,0.0014015068989345902,-2.3333333333333037,0.4444479766029906,37.912091079104215,42.76791274454821,0.41978247960154924,0.4741225534110498,0.7570901100621263,1.1902593586756058,32.414398449457344,0.19999980926513494,-0.12076262202100807,-0.43350000381469656,-0.9041221515176598,0.037122143888266734,-0.6688110776661773,-0.1981889299632158,0.7334277892187497,14.583283662749022,-36.1385164366356,0.23531107385148137,11,0.38500022888183594,0.5199999809265137,0.8900001049041748,1.3550000190734863,-0.3100004196166992,3,-0.01959410312936649,1.3076990793382974,14.270000457763672,2.3999885559518765,14.399999618530273,1.888855922774448,14.56999969482422,-0.01959410312936649
2349,2005-11-18,14.289999961853027,14.479999542236328,14.239999771118164,14.380000114440918,25129590.0,0.0,-1.526306279174823,2.250005960470162,37.22220897673299,41.9455324468678,0.35699289508732157,0.4457850292221508,0.7382051023321949,1.1843002268852771,32.82780651509605,0.23999977111816406,-0.13048674706942975,-0.4010000228881836,-0.897721892114518,0.09572184633815084,-0.6493609575013508,-0.15263908827501638,0.7012906898570304,16.666590978242887,-32.519410381352834,0.2483609346131674,11,0.38500022888183594,0.5199999809265137,0.8725001811981201,1.3550000190734863,-0.3100004196166992,4,-0.02099371529291183,-2.3333333333333037,14.289999961853027,1.3076990793382974,14.270000457763672,2.3999885559518765,14.399999618530273,-0.02099371529291183
2350,2005-11-21,14.350000381469727,14.359999656677244,14.15999984741211,14.3100004196167,21220150.0,0.004198769753454901,5.666825616327644,-0.44444326707074133,45.3416230009845,40.90382372447857,0.2215248369810059,0.3568239572901959,0.6605946461788488,1.1171920308869403,32.97868921979338,0.19999980926513494,-0.14654295594659317,-0.31099963188171387,-0.8142898124162574,0.19229054865282968,-0.5626447221489865,-0.0593545416144412,0.6104386548530805,47.50006556501546,-5.81708253920155,0.25164509026727183,11,0.12999963760375977,0.42999935150146484,0.8124997615814209,1.294999599456787,-0.3200006484985334,0,-0.03763065836223489,-1.526306279174823,14.289999961853027,-2.3333333333333037,14.289999961853027,1.3076990793382974,14.270000457763672,-0.03763065836223489
2351,2005-11-22,14.279999732971193,14.380000114440918,14.210000038146973,14.380000114440918,17659352.0,-0.004878093842347608,2.399988555951859,-2.5000119209402794,27.480901026037614,39.14625869370801,0.19614413374464057,0.4042324908188455,0.7163220837058759,1.1816814242592848,33.17086679646096,0.1700000762939453,-0.163247458850039,-0.35350027084350444,-0.8775844366667318,0.17058389497972293,-0.6155423537551172,-0.09145818793189164,0.6324129520169723,37.500000000000554,-11.523759814159533,0.26204208291161357,11,0.15000009536742986,0.4600000381469709,0.8850002288818342,1.3650002479553205,-0.21000003814697266,1,-0.03361341395042561,5.666825616327644,14.350000381469727,-1.526306279174823,14.289999961853027,-2.3333333333333037,14.289999961853027,-0.03361341395042561
2352,2005-11-23,14.420000076293945,14.4399995803833,14.220000267028807,14.300000190734865,24972790.0,0.00980394579416588,1.7500104308849784,-1.199994277975933,28.03030084096754,37.7023304738435,0.02419978226676811,0.23700409816892254,0.5604796451241043,1.0366086345702534,33.0677266486356,0.21999931335449396,-0.19233884496750875,-0.18849992752075195,-0.7026481630853336,0.3256483080438297,-0.4455740453030437,0.06857419026153977,0.44726783843965734,81.25014901175405,36.871391781006295,0.2570741177822911,11,0.009999752044677734,0.23000001907348633,0.7274997234344482,1.2249999046325684,-0.310000419616701,2,-0.0388349803504735,2.399988555951859,14.279999732971193,5.666825616327644,14.350000381469727,-1.526306279174823,14.289999961853027,-0.0388349803504735
2353,2005-11-24,14.43000030517578,14.529999732971193,14.40999984741211,14.420000076293945,16079800.0,0.0006934971448631089,-6.999809269502312,0.08333532015670705,30.15873376294077,36.33107959690961,-0.012162194203817478,0.2218382944673074,0.5379730550834676,1.0237780047634413,31.99297010231793,0.11999988555908381,-0.2510841579743417,-0.16799969673156845,-0.6879834634541631,0.35198406999102616,-0.42799158009286664,0.09199218662972974,0.3948315255185335,72.97311926345307,32.00671137108259,0.25999188336129736,11,-0.030000209808347833,0.2149996757507342,0.6899995803833026,1.2149996757507342,-0.3500003814697248,3,-0.03742203398702182,1.7500104308849784,14.420000076293945,2.399988555951859,14.279999732971193,5.666825616327644,14.350000381469727,-0.03742203398702182
2354,2005-11-25,14.399999618530273,14.4399995803833,14.3100004196167,14.43000030517578,13826953.0,-0.0020790496196140262,4.20004577706569,-3.0000000000003553,26.612937958955015,34.469479592149234,-0.023862789243588978,0.23805374019777403,0.5487357244140298,1.049148397429711,30.62041130240055,0.12999916076660156,-0.2606872748747069,-0.18150038719177175,-0.7047805445291697,0.3417797701456262,-0.4431404658604716,0.08013969147692812,0.38494229316710715,64.86482306758428,28.89651064538947,0.26164007866869904,11,-0.03999948501586914,0.24500036239624023,0.7200002670288086,1.2450003623962402,-0.3099994659423828,4,-0.02916667273751028,-6.999809269502312,14.43000030517578,1.7500104308849784,14.420000076293945,2.399988555951859,14.279999732971193,-0.02916667273751028
2355,2005-11-28,14.25,14.460000038146973,14.229999542236328,14.4399995803833,17824334.0,-0.01041664045166013,1.0,6.333174391252203,21.48147258575635,32.71687826339125,0.08489938024030508,0.3675167615150734,0.683160475605991,1.1908840573565982,30.123338631510244,0.23000049591064453,-0.26640493593638404,-0.3065000057220466,-0.8434808620448635,0.23048085060077028,-0.574990433883455,-0.038009577560638164,0.4974453878402638,12.49999999999993,-17.401754977037918,0.2684904281614081,11,0.09499979019165039,0.39499998092651367,0.869999885559082,1.3700003623962385,-0.11999988555908203,0,-0.018947400544819026,4.20004577706569,14.399999618530273,-6.999809269502312,14.43000030517578,1.7500104308849784,14.420000076293945,-0.018947400544819026
2356,2005-11-29,14.239999771118164,14.260000228881836,14.140000343322756,14.229999542236328,24384131.0,-0.0007017704478481379,3.799885561701245,-0.05263289982884018,29.59181786776027,31.53689856658214,0.07802165693104435,0.3763345675433687,0.6765037711561988,1.1910412336306155,29.40676232602271,0.11999988555908025,-0.2822695526393648,-0.30350022315979075,-0.8585261082230033,0.25152566190342185,-0.581013165691397,-0.02598728062818445,0.4721988842964109,25.64091905004063,-4.725880263600473,0.27751294253160647,11,0.09500026702881037,0.3950004577636719,0.8499999046325684,1.2350001335144043,-0.019999504089357245,1,-0.014747193927130309,1.0,14.25,4.20004577706569,14.399999618530273,-6.999809269502312,14.43000030517578,-0.014747193927130309
2357,2005-11-30,14.100000381469727,14.279999732971193,14.100000381469727,14.210000038146973,23670208.0,-0.009831417970412204,-2.272725696401201,-10.99971390425329,27.102807903199206,30.335867102592697,0.2138602651743966,0.480315803316536,0.8065802151613966,1.3193255168126132,30.125010298334754,0.17999935150146662,-0.30084981947112865,-0.4049996376037601,-0.971373142395553,0.1613738671880327,-0.6881863899996574,-0.12181288520786282,0.5664224089775036,0.0,-30.74266147292789,0.2831867523958966,11,0.21499967575073242,0.5149998664855957,0.9899992942810059,1.3299994468688965,0.12999916076660156,2,-0.0021277082151666127,3.799885561701245,14.239999771118164,1.0,14.25,4.20004577706569,14.399999618530273,-0.0021277082151666127
2358,2005-12-01,14.140000343322756,14.18000030517578,14.0600004196167,14.130000114440918,21265908.0,0.0028368766504145437,1.6666596024245137,-0.09091145539826312,25.714324639760903,29.057213287373575,0.16801368426590635,0.39271821456381417,0.7585294232770874,1.2694805083503358,31.231142004643587,0.11999988555908025,-0.2914203113465277,-0.3219996929168687,-0.8600115905792762,0.21601220474553884,-0.5910056417480725,-0.05299374408566493,0.4697802062267247,20.000000000000444,-10.855370886250292,0.269005948831204,12,0.15499973297118963,0.4549999237060529,0.9499993324279767,1.2899994850158674,0.19999980926513494,3,-0.002121689244489855,-2.272725696401201,14.100000381469727,3.799885561701245,14.239999771118164,1.0,14.25,-0.002121689244489855
2359,2005-12-02,14.170000076293945,14.220000267028807,14.039999961853027,14.210000038146973,20639878.0,0.0021216217993484943,4.999968211078735,-3.9999046347503864,30.00001907348613,27.352590628762645,0.13321037291493099,0.3192288460242363,0.7174376954546027,1.2285925161307336,32.47888335857567,0.18000030517577947,-0.28097426041800766,-0.2539999485015869,-0.7591897548566404,0.2511898578534666,-0.5065948516791146,-0.001405045324059273,0.37380685766360067,30.95240257764497,-1.9696484051850724,0.25259490317752703,12,0.11499977111816406,0.41499996185302734,0.8199996948242188,1.0199999809265137,0.1499996185302752,4,-0.006351457452597908,1.6666596024245137,14.140000343322756,-2.272725696401201,14.100000381469727,3.799885561701245,14.239999771118164,-0.006351457452597908
2360,2005-12-05,13.920000076293945,14.109999656677244,13.850000381469727,14.100000381469727,38087515.0,-0.017642907456171697,1.6000076294382157,4.500011920940324,27.777797400707342,27.38557911483706,0.3529128967159707,0.5119948607468725,0.94708676362972,1.4659803194056096,34.00018573467196,0.31999969482421875,-0.27385673838595537,-0.4509999752044678,-0.9324408079728741,0.03044085756393855,-0.6917203915886709,-0.2102795588202646,0.553273881568968,16.279023347313117,-16.18443595829873,0.24072041638420322,12,0.26999998092651367,0.570000171661377,0.9899997711181641,1.1999998092651367,0.28999996185302734,0,0.012212649092111727,4.999968211078735,14.170000076293945,1.6666596024245137,14.140000343322756,-2.272725696401201,14.100000381469727,0.012212649092111727
2361,2005-12-06,14.020000457763672,14.0600004196167,13.880000114440918,13.899999618530273,22900512.0,0.007183935411037012,-1.2500059604701619,-0.666670198787776,38.09525107038464,28.503906918105624,0.23708513499498274,0.35124420705712467,0.8339254494470367,1.351585790735406,36.28506452354193,0.18000030517578125,-0.26353668380577844,-0.3009995937347405,-0.6991477401613935,0.09714855269191247,-0.500073666948067,-0.10192552052141401,0.3535497278763309,39.53496108781119,4.10582161924642,0.19907407321332643,12,0.1699995994567871,0.4699997901916504,0.8449995517730713,1.0999994277954102,0.14999961853027344,1,0.007845909635212145,1.6000076294382157,13.920000076293945,4.999968211078735,14.170000076293945,1.6666596024245137,14.140000343322756,0.007845909635212145
2362,2005-12-07,14.050000190734865,14.130000114440918,13.979999542236328,14.0,22573727.0,0.0021397811691639124,-2.3333050766638763,0.4166653421282831,38.6792707459883,29.45063324955535,0.1666013915055533,0.2896260821397476,0.7856839709019248,1.305783179500727,36.585515586352926,0.15000057220458984,-0.27715986750483523,-0.2414998531341528,-0.6273697453698404,0.1443700391015348,-0.43443479925199746,-0.04856490701630811,0.23978202623789358,54.054019222987904,15.32757061088158,0.19293494611784395,12,0.10500001907348455,0.4400000572204572,0.7774996757507306,1.0499997138977033,-0.23999977111816584,2,0.012099649394029743,-1.2500059604701619,14.020000457763672,1.6000076294382157,13.920000076293945,4.999968211078735,14.170000076293945,0.012099649394029743
2363,2005-12-08,14.050000190734865,14.0600004196167,13.949999809265135,13.960000038146973,17078813.0,0.0,1.0000000000000322,1.799996185317258,38.6792707459883,30.791336892559045,0.11960779188614623,0.26044975712894214,0.7693227646895195,1.2904585526357355,36.93732665405703,0.11000061035156428,-0.25917412299213005,-0.21449985504150249,-0.5877907227107766,0.15879101262777162,-0.4011452888761404,-0.027854421206864544,0.16941693255740908,54.054019222987904,12.019250372092273,0.18664543383463741,12,0.10500001907348455,0.4400000572204572,0.7649998664855939,1.0349998474121076,-0.4200000762939471,3,0.012811341569956891,-2.3333050766638763,14.050000190734865,-1.2500059604701619,14.020000457763672,1.6000076294382157,13.920000076293945,0.012811341569956891
2364,2005-12-09,14.020000457763672,14.050000190734865,13.970000267028807,14.050000190734865,16350771.0,-0.0021352122821305386,4.333375719235387,-0.3333298012122371,33.980596907134355,32.180128483823275,0.1006169889298647,0.2538463826569277,0.7796963280724576,1.3032069273838118,37.36831261683064,0.07999992370605824,-0.2538792333111175,-0.21299962997436594,-0.5542724864741686,0.1282732265254367,-0.3836360582242673,-0.042363201724464616,0.14030998683699458,60.71437086385946,18.57073234874673,0.17063642824990122,12,0.04499959945678711,0.4699997901916504,0.7949995994567871,1.0249996185302734,-0.3600006103515625,4,0.02282451386419293,1.0000000000000322,14.050000190734865,-2.3333050766638763,14.050000190734865,-1.2500059604701619,14.020000457763672,0.02282451386419293
2365,2005-12-12,14.0600004196167,14.149999618530273,14.029999732971193,14.0600004196167,20409905.0,0.0028530642330242273,-2.999904634751274,-0.0,39.00003433227528,33.22548586876938,0.03445454718606733,0.18306537470780526,0.7185184791219754,1.2455340405130961,37.368870992942014,0.12999916076660156,-0.2552238468402592,-0.14749970436096227,-0.4575333898754703,0.16253398115354578,-0.3025165471182163,0.007517138396291756,-0.21000003814697266,66.66690214223901,22.947108296540165,0.15501684275725439,12,0.004999637603759766,0.42999982833862305,0.7599995136260986,0.9499998092651367,-0.5399999618530273,0,0.018492124285058198,4.333375719235387,14.020000457763672,1.0000000000000322,14.050000190734865,-2.3333050766638763,14.050000190734865,0.018492124285058198
2366,2005-12-13,14.079999923706055,14.119999885559082,14.020000457763672,14.039999961853027,17644014.0,0.0014224397932058874,-1.5000178816236514,100.0,30.681791088771988,33.62315066716636,-0.011876679579039262,0.1453133891623839,0.674557779792254,1.2042857115387609,36.59633506182588,0.09999942779541016,-0.25085566090276856,-0.1115002155303948,-0.41260501094819624,0.18960457988740664,-0.2620526132392964,0.03905218217850681,-0.22399955749511768,65.00011920940355,24.95248697984824,0.15055239770890097,12,-0.04499959945678711,0.4100003242492676,0.7400000095367432,0.9000000953674316,-0.6700000762939453,1,0.00923296272339047,-2.999904634751274,14.0600004196167,4.333375719235387,14.020000457763672,1.0000000000000322,14.050000190734865,0.00923296272339047
2367,2005-12-14,14.020000457763672,14.079999923706055,13.970000267028807,14.0600004196167,17989551.0,-0.004261325729225551,1.7500268224355215,-1.0,27.95695947595007,33.87233231563182,0.039762898462475604,0.1956544754594205,0.7139181435403614,1.2400766701443402,35.85398796076309,0.10999965667724787,-0.2259657742133765,-0.15899968147277832,-0.46705958863319985,0.1490602256876432,-0.3130296350529882,-0.004969727892568443,-0.1581201065063489,35.00035762821029,-0.84596998899395,0.15402995358021054,12,0.014999866485595703,0.30499982833862305,0.8224995136260986,0.9599995613098145,-0.6700000762939453,2,0.01069897386823615,-1.5000178816236514,14.079999923706055,-2.999904634751274,14.0600004196167,4.333375719235387,14.020000457763672,0.01069897386823615
2368,2005-12-15,14.010000228881836,14.050000190734865,13.949999809265135,14.039999961853027,19042012.0,-0.0007132830638603149,2.999999999999858,0.7499940395298381,28.571413600055408,33.71359837413952,0.03283644843204314,0.19352437184618232,0.696934697481165,1.2250854458730132,35.545927290944036,0.10000038146973012,-0.22419037886120385,-0.15499992370605398,-0.46724116713114405,0.1572413197190361,-0.3111205454185999,0.0011206980064919492,-0.1423574922790536,30.000238418807097,-2.085579308998252,0.15612062171254523,12,-0.010000228881835938,0.2649998664855957,0.8324997425079346,0.9699997901916504,-0.8900003433227539,3,-0.01427550364009511,1.7500268224355215,14.020000457763672,-1.5000178816236514,14.079999923706055,-2.999904634751274,14.0600004196167,-0.01427550364009511
2369,2005-12-16,13.989999771118164,14.050000190734865,13.920000076293945,14.010000228881836,36618495.0,-0.0014275843994948634,1.5999923706345156,0.6666878596178911,33.33329257795695,34.33087561605614,0.02751189255567077,0.2001594711459873,0.6907746305176605,1.2197244306289434,35.45533305260247,0.13000011444091975,-0.20734490428261054,-0.1600003719329841,-0.4757616066559951,0.15576086279002688,-0.3178809892944905,-0.0021197545714777277,-0.11670989687683253,30.434710497072633,-3.958034009826914,0.15788061736150583,12,0.02500009536743164,0.2850003242492676,0.8525002002716064,0.9900002479553223,-0.7699995040893572,4,-0.02573264207054904,2.999999999999858,14.010000228881836,1.7500268224355215,14.020000457763672,-1.5000178816236514,14.079999923706055,-0.02573264207054904
2370,2005-12-19,13.8100004196167,13.979999542236328,13.760000228881836,13.949999809265135,34012910.0,-0.012866286951131123,1.2000057220786404,6.999809269502105,27.368405202054007,33.139003852908296,0.21262686868900005,0.3558749994289254,0.8419824757520029,1.3732178221335847,35.33848340036856,0.22999954223632812,-0.1968931876623934,-0.3129997253417969,-0.6484865565394955,0.022487105855901746,-0.4807431409406462,-0.14525630974294756,0.3399991989135742,13.888955116335133,-20.718115089566133,0.167743415598849,12,0.14499950408935547,0.3899998664855957,1.0324995517730713,1.169999599456787,-0.8500003814697266,0,-0.010861735528372551,1.5999923706345156,13.989999771118164,2.999999999999858,14.010000228881836,1.7500268224355215,14.020000457763672,-0.010861735528372551
2371,2005-12-20,13.800000190734865,13.81999969482422,13.670000076293945,13.779999732971193,21939558.0,-0.0007241295132496273,4.000031789426896,-0.14286103542234513,31.707277360318628,32.36433792116722,0.21024805263292556,0.34580043468932864,0.8211918607301634,1.3546284807843918,35.45366922427667,0.1499996185302752,-0.19693817289295446,-0.2989999771118139,-0.6552315215124018,0.05723156728877399,-0.477115749312107,-0.12088420491152085,0.34219944000243885,31.707356785977233,-6.976658328739923,0.17811577220029354,12,0.10999965667724432,0.3150000572204572,1.0574996471405012,1.1799998283386213,-0.8900003433227557,1,-0.020289835442116932,1.2000057220786404,13.8100004196167,1.5999923706345156,13.989999771118164,2.999999999999858,14.010000228881836,-0.020289835442116932
2372,2005-12-21,13.859999656677244,13.920000076293945,13.729999542236328,13.81999969482422,22660723.0,0.004347787327036556,1.3749947846196944,1.9999523173753708,33.33325764473713,31.770336465472642,0.1346193571407035,0.2547575925376844,0.7336877138281466,1.2683334826903678,35.68923400829122,0.1900005340576172,-0.17204003223350384,-0.21100049018860112,-0.5485394524437286,0.12653847206652635,-0.37976997131616486,-0.04223100906103738,0.26331199188232546,49.99987451657441,8.582640377216876,0.16876948112756396,12,0.05000019073486506,0.24000024795532404,0.8825004100799578,1.0200004577636737,-0.7899999618530238,2,-0.0324675195102434,4.000031789426896,13.800000190734865,1.2000057220786404,13.8100004196167,1.5999923706345156,13.989999771118164,-0.0324675195102434
2373,2005-12-22,13.890000343322756,13.9399995803833,13.84000015258789,13.890000343322756,13983448.0,0.0021645517596429187,1.000019073777442,0.0,33.33333333333347,31.69841829060588,0.08888289334569599,0.192074969991042,0.6782205145228346,1.215776871025339,36.46144743885692,0.09999942779541016,-0.1676460532262123,-0.15399980545043768,-0.4550434059706703,0.14704379506979492,-0.3045216057105531,-0.003478005190322264,0.21517884234618911,57.89478967723173,14.527835857580627,0.15052180026011627,12,0.019999504089353692,0.20999956130981268,0.8524997234344465,0.9899997711181623,-0.7100000381469762,3,-0.03887688614151974,1.3749947846196944,13.859999656677244,4.000031789426896,13.800000190734865,1.2000057220786404,13.8100004196167,-0.03887688614151974
2374,2005-12-23,13.979999542236328,14.029999732971193,13.920000076293945,13.949999809265135,14851121.0,0.006479423807706164,-1.4444585730786335,100.0,54.41173583159194,33.41082956830773,-0.008255276303174242,0.07272578060660351,0.5565055725197148,1.104793466517254,36.67474598585627,0.1399993896484375,-0.16422111062630051,-0.043000602722168324,-0.2939020875546223,0.20790088211028568,-0.16845134513839533,0.08245013969405868,0.10777247905761733,86.11104488366445,37.69347847042426,0.12545074241622697,12,-0.08499956130981445,0.12000036239624023,0.762500524520874,0.9000005722045898,-0.7699995040893555,4,-0.061516429530560246,1.000019073777442,13.890000343322756,1.3749947846196944,13.859999656677244,4.000031789426896,13.800000190734865,-0.061516429530560246
2375,2005-12-26,13.979999542236328,13.979999542236328,13.979999542236328,13.979999542236328,0.0,0.0,1.0,0.0,46.551633419493164,35.17414538283231,-0.023240828700837213,0.054241893386105744,0.526714950740887,1.0835962251230278,36.62924286864387,0.0,-0.16113215640520195,-0.02950057983398402,-0.256932462970747,0.19793130330277897,-0.14321652140236552,0.08421536173439748,0.09106160125761775,86.11104488366445,35.05922425890887,0.1137159415683818,12,-0.10499954223632812,0.12000036239624023,0.762500524520874,0.8650007247924787,-0.9499998092651349,0,-0.05436332618691542,-1.4444585730786335,13.979999542236328,1.000019073777442,13.890000343322756,1.3749947846196944,13.859999656677244,-0.05436332618691542
2376,2005-12-27,14.029999732971193,14.079999923706055,13.979999542236328,13.989999771118164,7360398.0,0.003576551671822692,-2.3333227370261462,100.0,48.33329094770036,37.438182213026785,-0.0906077981893958,-0.012962216455987274,0.4494699579538288,1.0078438857896774,36.0314438732479,0.10000038146972656,-0.14906024727213207,0.030999612808228605,-0.16941056500020757,0.23140979061666478,-0.06920547609598948,0.1312047017124467,-0.35999965667724787,85.71424678884635,33.59462761754743,0.10020508890421793,12,-0.15499973297119318,0.07000017166137518,0.6000001430511457,0.7850003242492658,-1.0199995040893572,1,-0.07626512581533895,1.0,13.979999542236328,-1.4444585730786335,13.979999542236328,1.000019073777442,13.890000343322756,-0.07626512581533895
2377,2005-12-28,14.06999969482422,14.140000343322756,14.010000228881836,14.010000228881836,14293772.0,0.0028510308349489755,-3.3333757192358413,1.499988079059654,51.562465075318094,39.99274348805597,-0.13719726709191882,-0.05831482621168682,0.3921220373696581,0.9395081909069969,35.1299906391728,0.13000011444091975,-0.14581948943706813,0.0724996089935317,-0.12515773499871585,0.27015695298577924,-0.02632906300259208,0.17132828098965547,-0.39179962158203274,76.66646533555024,23.76742203319077,0.09882867199612402,12,-0.16499948501587092,0.030000209808347833,0.515000104904173,0.7450003623962385,-1.1499996185302752,2,-0.08244490920911873,-2.3333227370261462,14.029999732971193,1.0,13.979999542236328,-1.4444585730786335,13.979999542236328,-0.08244490920911873
2378,2005-12-29,14.109999656677244,14.140000343322756,14.09000015258789,14.119999885559082,7404038.0,0.002842925566497234,-1.0000381475548128,-0.16667196490449745,56.92302952141582,42.61382537066251,-0.18050232463713023,-0.10611834735336423,0.3339141134837984,0.8767059015818273,34.05431785635593,0.07000064849853516,-0.13587506953252415,0.11399960517883123,-0.07951625831192999,0.30751546866959245,0.01724167343345151,0.21075753692421095,-0.4133275726318342,86.36334080377156,33.02967078267729,0.09675793174538046,12,-0.2049994468688947,-0.009999752044675958,0.430000305175783,0.6700000762939471,-1.0599994659423793,3,-0.07370659016004066,-3.3333757192358413,14.06999969482422,-2.3333227370261462,14.029999732971193,1.0,13.979999542236328,-0.07370659016004066
2379,2005-12-30,14.079999923706055,14.18000030517578,14.029999732971193,14.109999656677244,7764089.0,-0.0021261327924265716,-1.3076990793383056,2.9999046347503864,51.56246507531813,45.302054245469634,-0.15242233725607868,-0.08770351847873314,0.3436923605560409,0.8852537624700858,33.32986584521909,0.1500005722045863,-0.1175949413681554,0.08849987983703578,-0.0917074967781506,0.26870725645222215,-0.0016038084705574107,0.17860356814462897,-0.3655947092895513,50.00000000000044,-1.5790655863140302,0.09010368830759335,12,-0.1549997329711914,-0.014999866485595703,0.44250011444091797,0.6999998092651367,-1.1800003051757812,4,-0.06392042779879381,-1.0000381475548128,14.109999656677244,-3.3333757192358413,14.06999969482422,-2.3333227370261462,14.029999732971193,-0.06392042779879381
2380,2006-01-02,14.09000015258789,14.140000343322756,14.0600004196167,14.0600004196167,8286798.0,0.0007102435323880218,-4.3333757192359,-1.0000000000000593,50.79367001613681,47.42276454056054,-0.13245699956468115,-0.08887122875068165,0.31284753948487243,0.8536420287061439,31.97565937471779,0.07999992370605646,-0.09895706141088745,0.0900001049041741,-0.09203508142463157,0.27203529123297976,-0.0010174882602296265,0.18101769806857781,-0.3476592327258299,55.00009536706833,4.907254469416181,0.09101759316440318,1,-0.13500022888183594,-0.02500009536743164,0.41249990463256836,0.6899995803833008,-1.010000228881836,0,-0.06245564974527629,-1.3076990793383056,14.079999923706055,-1.0000381475548128,14.109999656677244,-3.3333757192358413,14.06999969482422,-0.06245564974527629
2381,2006-01-03,14.130000114440918,14.220000267028807,14.039999961853027,14.130000114440918,20673427.0,0.0028388900936726635,1.0000000000000198,0.0,59.016370376045046,50.27644373292809,-0.13491106527723495,-0.12670393213882036,0.2559065650006289,0.7957161924288165,30.33627967536321,0.18000030517577947,-0.08522699005867551,0.12450008392334055,-0.06650548104018128,0.3155056488868624,0.028997301441579637,0.22000286640510147,-0.36139963146003495,57.14279226706558,4.928490373766714,0.0955027824817611,1,-0.09999990463256836,-0.1550002098083496,0.36499977111816406,0.6499996185302734,-0.7899999618530273,1,-0.07784857555277158,-4.3333757192359,14.09000015258789,-1.3076990793383056,14.079999923706055,-1.0000381475548128,14.109999656677244,-0.07784857555277158
2382,2006-01-04,14.220000267028807,14.25,14.15999984741211,14.239999771118164,20169449.0,0.006369437498865205,3.5000119209403238,-100.0,65.21740332293513,53.81911817621716,-0.18827385943550112,-0.2143024922169321,0.1467605046181557,0.6890895605191396,29.050680405090212,0.11999988555908203,-0.04329650077408331,0.20600023269653178,-0.007186087433559862,0.4191865528266234,0.09940707263148596,0.3125933927615776,-0.41528780132408905,86.36377429157164,30.044938582908856,0.10659316006504589,1,-0.13500022888183416,-0.24500036239623846,0.2649998664855975,0.5499997138977069,-0.6599998474121076,2,-0.08509142161920602,1.0000000000000198,14.130000114440918,-4.3333757192359,14.09000015258789,-1.3076990793383056,14.079999923706055,-0.08509142161920602
2383,2006-01-05,14.229999542236328,14.31999969482422,14.170000076293945,14.239999771118164,23434507.0,0.0007031838973101667,-1.3077013366198902,0.500023842449052,67.64708357292137,55.28971236969821,-0.16200935232709668,-0.22148067363889012,0.12636337622334892,0.6633111916088694,27.451829910919212,0.1499996185302752,-0.004996874584541899,0.2069995403289795,-0.026788362427300427,0.4407874430852594,0.09010558895083953,0.32389349170711945,-0.38075832310208213,68.96546054254149,8.985290541801731,0.11689395137813952,1,-0.07999992370605469,-0.2349996566772461,0.2350006103515625,0.5200004577636719,-0.7799997329711932,3,-0.09205899564888598,3.5000119209403238,14.220000267028807,1.0000000000000198,14.130000114440918,-4.3333757192359,14.09000015258789,-0.09205899564888598
2384,2006-01-06,14.34000015258789,14.350000381469727,14.199999809265135,14.239999771118164,16432883.0,0.007730190716104257,1.4999920527696393,-9.999809269502194,93.4426255137733,60.499822602395994,-0.24090760487843,-0.3228301807446208,0.0041273611057306425,0.5367335725821274,25.838312799099082,0.15000057220459162,0.03371253624350601,0.30100016593933177,0.02762753436762644,0.5743727975110371,0.16431385015348,0.43768648172518354,-0.43426791637084783,96.77412408208971,29.684645824615274,0.13668631578585252,1,-0.17500019073486328,-0.3299999237060547,0.10500001907348633,0.3899998664855957,-0.8600006103515625,4,-0.089958155378417,-1.3077013366198902,14.229999542236328,3.5000119209403238,14.220000267028807,1.0000000000000198,14.130000114440918,-0.089958155378417
2385,2006-01-09,14.31999969482422,14.390000343322756,14.300000190734865,14.380000114440918,19857208.0,-0.0013947320467817548,1.249979138603021,-0.6000019073413391,91.93545161870911,65.34450712139696,-0.18730312579164554,-0.2976111865597044,0.010762966316294253,0.540670772172442,24.996104165135506,0.09000015258789062,0.07317691591037345,0.2679997444152846,-0.032918032846765755,0.568917521677335,0.11754085578425943,0.4184586330463098,-0.3520699182718019,79.99983651315262,8.086326702368368,0.15045888863102488,1,-0.1199994087219256,-0.2899994850158709,0.11500024795532049,0.40000009536742986,-0.6599998474121112,0,-0.09916201861423135,1.4999920527696393,14.34000015258789,-1.3077013366198902,14.229999542236328,3.5000119209403238,14.220000267028807,-0.09916201861423135
2386,2006-01-10,14.210000038146973,14.279999732971193,14.109999656677244,14.279999732971193,22442058.0,-0.00768154043446001,3.857166212533915,1.166653421282747,76.1194284787048,68.07305861066216,-0.05485374316387315,-0.18695833502480141,0.11390349078626372,0.6341238009530503,24.1491302164179,0.2100000381469762,0.08474389805774152,0.15150008201599086,-0.15747264508103243,0.46047280911301414,-0.0029862815325198966,0.3059864455645016,-0.17453897091129988,35.714334371019454,-37.36124686415179,0.15448636354851153,1,1.7763568394002505e-15,-0.17999982833862305,0.13000011444091797,0.41499996185302734,-0.5799999237060547,1,-0.07952147159798839,1.249979138603021,14.31999969482422,1.4999920527696393,14.34000015258789,-1.3077013366198902,14.229999542236328,-0.07952147159798839
2387,2006-01-11,14.170000076293945,14.270000457763672,14.079999923706055,14.260000228881836,24240674.0,-0.0028149163790039955,2.454535996670828,1.285722070844654,70.58823529411768,69.59141480762904,0.0009197408540231322,-0.14244797306177404,0.13451006981583014,0.6571765524481492,23.11200412600976,0.1900005340576172,0.10327549841602135,0.1040001392364509,-0.2083019294727606,0.4163022079456624,-0.05215089511815485,0.26015117359105666,0.22000026702881037,29.032267988272732,-44.06487315173767,0.15615103435460542,1,0.03999996185302912,-0.1399998664855957,0.1700000762939453,0.4549999237060547,-0.5399999618530273,2,-0.05857444737030193,3.857166212533915,14.210000038146973,1.249979138603021,14.31999969482422,1.4999920527696393,14.34000015258789,-0.05857444737030193
2388,2006-01-12,13.8100004196167,13.899999618530273,13.739999771118164,13.850000381469727,69897153.0,-0.02540576250804094,1.2857376412645862,0.44444326707074133,41.05267596047568,68.42366046153543,0.3507772690340829,0.21270546959561543,0.46634233323143626,1.0014763438820395,22.49841040915245,0.43000030517578125,0.10921774973616927,-0.24599952697753835,-0.5780361624004637,0.08603710844538703,-0.41201784468900016,-0.07998120926607655,0.5737999153137228,10.769321057843936,-58.174952465526474,0.16601831771146264,1,0.25499963760375977,0.2199997901916504,0.5124998092651367,0.8149995803833008,-0.1900005340576172,3,-0.01810282349049619,2.454535996670828,14.170000076293945,3.857166212533915,14.210000038146973,1.249979138603021,14.31999969482422,-0.01810282349049619
2389,2006-01-13,13.630000114440918,13.8100004196167,13.5600004196167,13.770000457763672,49693499.0,-0.013034055011330481,1.2727245141685488,3.5000119209403238,34.51330122348803,66.61473059568556,0.5143183333864183,0.384042723618343,0.6177595198807921,1.1677641293872405,21.94443134421207,0.25,0.10503042661718709,-0.40799984931945765,-0.7903249798151464,-0.025674718823768927,-0.5991624145673029,-0.2168372840716124,0.7280481979370137,8.43369894682172,-55.92916568036233,0.19116256524784478,1,0.3450002670288086,0.3450002670288086,0.692500114440918,0.994999885559082,-0.02000045776367365,4,-0.013206185155132388,1.2857376412645862,13.8100004196167,2.454535996670828,14.170000076293945,3.857166212533915,14.210000038146973,-0.013206185155132388
2390,2006-01-16,13.65999984741211,13.710000038146973,13.609999656677244,13.609999656677244,14274106.0,0.002201007536265953,-2.999999999999787,-0.3571433437102054,33.33333333333317,63.76105981316203,0.4659032689542393,0.3607236214179288,0.5573240744567158,1.1232887510395635,20.74963864773998,0.10000038146972834,0.09304872572407952,-0.3705000877380371,-0.7767913205766224,0.03579114510054815,-0.5736457041573289,-0.16735447131874537,0.6501655914001478,13.888822661442612,-45.79977263044655,0.2031456164192925,1,0.3150005340576172,0.3150005340576172,0.6175003051757812,0.9650001525878906,-0.15999984741210938,0,-0.013177182078071725,1.2727245141685488,13.630000114440918,1.2857376412645862,13.8100004196167,2.454535996670828,14.170000076293945,-0.013177182078071725
2391,2006-01-17,13.520000457763672,13.609999656677244,13.449999809265135,13.600000381469727,31762047.0,-0.010248857336185191,2.200045777065804,-1.5999923706345156,27.272741602930523,59.54498628871708,0.5702415818571236,0.5045385365161756,0.663343881695468,1.2472127607397674,19.362447545863816,0.21000003814697443,0.08270716220317276,-0.49649949073791433,-0.9524898598999041,-0.04050912157592457,-0.7244946753189083,-0.26850430615692034,0.7451550798968523,8.536657699809346,-46.980032014890355,0.22799518458099474,1,0.39999961853027344,0.39999961853027344,0.7574996948242188,1.1049995422363281,-0.1900005340576172,1,0.010354984090850783,-2.999999999999787,13.65999984741211,1.2727245141685488,13.630000114440918,1.2857376412645862,13.8100004196167,0.010354984090850783
2392,2006-01-18,13.40999984741211,13.539999961853027,13.359999656677244,13.399999618530273,27946821.0,-0.008136139543427068,-2.9999999999998814,-0.12500298023508094,22.656251746230225,54.546004974640276,0.6182791787995896,0.6103928872001241,0.7496365212610385,1.3392174469901779,18.811193370070924,0.18000030517578303,0.06761737649315869,-0.5840001106262207,-1.1113328867171504,-0.05666733453529105,-0.8476664986716855,-0.3203337225807559,0.7899432319767836,9.259295234630688,-40.60583853528982,0.26366638804546527,1,0.4650001525878906,0.4650001525878906,0.8525004386901855,1.2150001525878906,-0.05000019073486506,2,0.01640568751171645,2.200045777065804,13.520000457763672,-2.999999999999787,13.65999984741211,1.2727245141685488,13.630000114440918,0.01640568751171645
2393,2006-01-19,13.350000381469727,13.5,13.3100004196167,13.4399995803833,26097252.0,-0.004474233156233853,-1.2353007175033799,-8.99971390425329,22.13741069309583,46.62320332789834,0.6038217570844928,0.6617931105537345,0.7863539125851862,1.3822861024239526,18.436347906023247,0.18999958038330078,0.039037355806273766,-0.6169995784759514,-1.217037973095474,-0.016961183856428974,-0.9170187757857118,-0.3169803811661911,0.7659483556480016,7.999992370605469,-40.11938063923839,0.3000191973097612,1,0.5,0.5,0.8299999237060547,1.2749996185302734,0.03999996185302912,3,0.020973762170062527,-2.9999999999998814,13.40999984741211,2.200045777065804,13.520000457763672,-2.999999999999787,13.65999984741211,0.020973762170062527
2394,2006-01-20,13.119999885559082,13.390000343322756,13.109999656677244,13.350000381469727,37329636.0,-0.01722850107404439,-1.2399969482538256,2.555583812823855,18.300639335893507,38.4415575186966,0.7180797147231015,0.8685943989879057,0.9879854240277659,1.5948044968538397,18.907972798940254,0.28000068664551137,-0.012624110164761504,-0.8040000915527337,-1.513407408703804,-0.09459277440166325,-1.1587037501282698,-0.44929643297719757,0.8992350534585221,1.6667037539779055,-43.69934618783822,0.35470365857553554,1,0.5749998092651367,0.630000114440918,1.0175001621246338,1.505000114440918,0.1900005340576172,4,0.03810975642997838,-1.2353007175033799,13.350000381469727,-2.9999999999998814,13.40999984741211,2.200045777065804,13.520000457763672,0.03810975642997838
2395,2006-01-23,13.220000267028807,13.260000228881836,13.020000457763672,13.050000190734865,29628655.0,0.007621980361432357,-1.0869586850878212,-0.7391291728344229,21.383655343334624,32.359804948099914,0.49800590444971427,0.7470384794180607,0.8627721954831191,1.4751712881369183,19.47264233167921,0.23999977111816406,-0.07048777599219136,-0.6659997463226333,-1.4411504913655335,0.10915099872026701,-1.0535751188440834,-0.2784243738011831,0.6719417324611463,33.89831878304507,-9.565869403467943,0.38757537252145047,1,0.42500019073486506,0.4850001335144061,0.9249997138977069,1.4049997329711932,0.019999504089357245,0,0.029500709664969538,-1.2399969482538256,13.119999885559082,-1.2353007175033799,13.350000381469727,-2.9999999999998814,13.40999984741211,0.029500709664969538
2396,2006-01-24,12.960000038146973,13.359999656677244,12.93000030517578,13.260000228881836,42463158.0,-0.01966718786914734,-1.3888875643399405,-1.764706212343943,14.204543607294326,26.09495031623065,0.6280980846973847,0.9726343433400242,1.0994989666719732,1.7122307638214522,20.55658574597224,0.42999935150146484,-0.16873042838165375,-0.8724999904632575,-1.7471215670743288,0.002121586147813659,-1.3098107787687923,-0.43518920215772283,0.792431314666775,4.917991779635723,-31.751547163534628,0.43731078830553555,1,0.4549999237060547,0.7000002861022949,1.1175000667572021,1.619999885559082,0.4799995422363281,1,0.04166666360058402,-1.0869586850878212,13.220000267028807,-1.2399969482538256,13.119999885559082,-1.2353007175033799,13.350000381469727,0.04166666360058402
2397,2006-01-25,12.90999984741211,12.960000038146973,12.800000190734865,12.949999809265135,41492406.0,-0.0038580393971983096,4.333290948104526,0.13333312140583628,13.33336512245694,23.015026889784128,0.5370475838664639,0.981601627328164,1.1293557475357492,1.7402035994531033,22.226171580215677,0.1599998474121076,-0.2761499619578487,-0.864500188827515,-1.8226666721485394,0.09366629449350938,-1.343583430488028,-0.3854169471670019,0.6943939168268045,15.714240949968655,-16.173195464909284,0.47908324166051264,1,0.3950004577636719,0.685000419616701,1.1025002002716064,1.625,0.6900005340576172,2,0.03253292651108253,-1.3888875643399405,12.960000038146973,-1.0869586850878212,13.220000267028807,-1.2399969482538256,13.119999885559082,0.03253292651108253
2398,2006-01-26,13.06999969482422,13.210000038146973,12.989999771118164,13.06999969482422,42941449.0,0.012393481743083301,-1.7500059604701008,-0.0,15.675670381356255,20.921956796213934,0.2917168800107266,0.7796665997311596,0.9500116465481963,1.5590428373272918,23.426598909592695,0.3000001907348633,-0.3709374732387456,-0.6525003433227514,-1.646225396482464,0.3412247098369612,-1.1493628699026068,-0.155637816742896,0.3735153547138843,45.76261597646526,21.170686964046897,0.4968625265798559,1,0.18500041961669744,0.5250005722045898,0.9350001811981183,1.4650001525878888,0.5700006484985352,3,0.022188214890920488,4.333290948104526,12.90999984741211,-1.3888875643399405,12.960000038146973,-1.0869586850878212,13.220000267028807,0.022188214890920488
2399,2006-01-27,13.18000030517578,13.220000267028807,13.09000015258789,13.18000030517578,23664398.0,0.008416267247130849,2.2500059604701175,0.0,20.618580520076662,19.509206483629875,0.12423566939110131,0.6311421339958319,0.8215461627202973,1.4289448159991416,24.33425617029266,0.1500005722045863,-0.46515291123747105,-0.4974997520446802,-1.5044832477018844,0.5094837436125239,-1.0009914998732814,0.005991995783920956,0.13481177260167776,67.8572280067164,48.19725847050637,0.5034917478286021,1,0.024999618530275214,0.4149999618530309,0.8249995708465594,1.35499954223633,0.7799997329711932,4,0.015933234695336695,-1.7500059604701008,13.06999969482422,4.333290948104526,12.90999984741211,-1.3888875643399405,12.960000038146973,0.015933234695336695
2400,2006-01-30,13.210000038146973,13.260000228881836,13.119999885559082,13.18000030517578,18650622.0,0.0022761557114236997,1.1538495396691486,100.0,23.118288391018595,19.04760057119522,0.026474728856337393,0.5605757039277357,0.7711151613062448,1.3792970963474573,25.20720559313265,0.1400003433227539,-0.5111675457640104,-0.4235000133514397,-1.4314948746148062,0.5844948479119267,-0.927497443983123,0.08049741728024351,-0.4099998474121076,73.21432828907272,53.28896363480132,0.5039974306316828,1,-0.039999961853027344,0.3850002288818377,0.7874999046325684,1.3249998092651367,0.7899999618530273,0,0.007570051565552793,2.2500059604701175,13.18000030517578,-1.7500059604701008,13.06999969482422,4.333290948104526,12.90999984741211,0.007570051565552793
2401,2006-01-31,13.029999732971193,13.289999961853027,12.960000038146973,13.199999809265135,43311923.0,-0.013626063940650024,-1.1290354336764516,-5.666719649044274,21.500005006787745,18.919128711257166,0.14489627715182785,0.6892811627982223,0.9304280056540843,1.5406386579109412,26.908932646760924,0.3299999237060547,-0.5416026469653197,-0.5485002994537336,-1.5624508922064955,0.4654502932990283,-1.0554755958301136,-0.04152500307735352,-0.22079954147338832,46.938704014387035,27.00182183722513,0.5069752963763808,1,0.12000036239623846,0.5650005340576172,0.957500219345091,1.5050001144409162,0.8900003433227521,1,0.01611665713358268,1.1538495396691486,13.210000038146973,2.2500059604701175,13.18000030517578,-1.7500059604701008,13.06999969482422,0.01611665713358268
2402,2006-02-01,13.010000228881836,13.0600004196167,12.880000114440918,13.0,28392206.0,-0.0015348813890417867,2.272714662227771,-0.05882484937562533,25.9036203412888,19.33759644994527,0.1141980151943578,0.647162963662204,0.9245678022811212,1.5402366491755952,29.002059408056642,0.18000030517578125,-0.5780484035324029,-0.5079998016357425,-1.50503958256607,0.489039979294585,-1.0065196921009054,-0.009479911170579669,-0.18156804656982217,31.7073567859768,10.172516936620664,0.4985198904651637,2,0.08500003814697443,0.5850000381469744,0.9774997234344482,1.5249996185302734,0.9299993515014648,2,0.033051448419414875,-1.1290354336764516,13.029999732971193,1.1538495396691486,13.210000038146973,2.2500059604701175,13.18000030517578,0.033051448419414875
2403,2006-02-02,12.920000076293945,13.140000343322756,12.890000343322756,13.050000190734865,30897046.0,-0.006917767179441925,-1.631584759246946,-12.999713904253468,27.38854315678212,20.34736354115512,0.1528633439426681,0.6682507661542036,0.9868068800319545,1.6108612031320177,31.44720304334485,0.25,-0.5994089666826241,-0.532499980926513,-1.5043972305448001,0.4393972686917742,-1.0184486057356565,-0.04655135611736938,-0.07310518280029044,9.7560918877176,-12.880928767884642,0.48594862480914347,2,0.15999984741210938,0.6750001907348651,1.0824999809265137,1.5749998092651367,1.1700000762939453,3,0.05263160225698993,2.272714662227771,13.010000228881836,-1.1290354336764516,13.029999732971193,1.1538495396691486,13.210000038146973,0.05263160225698993
2404,2006-02-03,13.050000190734865,13.119999885559082,12.9399995803833,13.0,33138870.0,0.01006192830288355,-1.117637819128347,-0.38461651322305795,31.73654848916955,21.497685001803443,0.013286807887807228,0.46024908301524725,0.8309510899856232,1.459010977921869,33.81894506274946,0.19999980926513672,-0.6031816955350902,-0.33799986839294327,-1.2298247250818566,0.55382498829597,-0.7839122967373999,0.10791255995151339,-0.1853810945068357,41.46344867369483,16.987851502931157,0.4459124283444565,2,0.02999973297118963,0.5450000762939453,0.9524998664855939,1.3550000190734846,1.079999923706053,4,0.045210739001120714,-1.631584759246946,12.920000076293945,2.272714662227771,13.010000228881836,-1.1290354336764516,13.029999732971193,0.045210739001120714
2405,2006-02-06,12.899999618530273,13.109999656677244,12.869999885559082,13.029999732971193,28936643.0,-0.01149429655266121,-1.5263189595891977,-2.599992370634516,31.54761837183031,23.424693308974106,0.1264156621052024,0.525347047079606,0.9576555546768226,1.5889414431228026,36.126047808893325,0.2399997711181623,-0.6065710183990127,-0.41700043678283727,-1.2178711576125032,0.38387028404682866,-0.8174357971976711,-0.016565076368003417,0.3900003433227539,7.14279226706509,-18.549687412517905,0.4004353604148331,2,0.14500045776367188,0.6950006484985369,1.0950005054473877,1.5000004768371582,1.2300004959106445,0,0.08217057759397584,-1.117637819128347,13.050000190734865,-1.631584759246946,12.920000076293945,2.272714662227771,13.010000228881836,0.08217057759397584
2406,2006-02-07,13.079999923706055,13.140000343322756,12.880000114440918,13.0,35998946.0,0.013953512441753801,1.599992370634544,-0.615383486776942,40.571441027569335,26.451146187319928,-0.038859011013773426,0.2702027880831661,0.7562928325786622,1.3893946331903528,38.254968064860876,0.2600002288818377,-0.5742938816143415,-0.1805001258850094,-0.86744548641032,0.5064452346403012,-0.5239728061476647,0.1629725543776459,0.2016000366210946,77.77766004040694,47.940776403221065,0.3434726802626553,2,0.0,0.5150003433227557,0.9300000667572021,1.320000171661377,0.9400005340576172,1,0.07033639768044231,-1.5263189595891977,12.899999618530273,-1.117637819128347,13.050000190734865,-1.631584759246946,12.920000076293945,0.07033639768044231
2407,2006-02-08,13.34000015258789,13.489999771118164,12.989999771118164,13.0,53400378.0,0.019877693455533807,-1.7777730682829653,4.250005960470162,49.74358422595497,30.236469947830898,-0.2586488970968954,-0.0581484971198023,0.48202425466728016,1.115472470458828,39.6384308941321,0.5,-0.5461958258062651,0.12100009918212962,-0.41921060703612767,0.6612108054003869,-0.14910525392699903,0.39110545229125826,-0.4700002670288086,75.80650867459242,41.42255181646496,0.27010535310912837,2,-0.16000032424926758,0.25500011444091975,0.6624999046325684,1.059999942779541,0.6399993896484375,2,0.043478254653058546,1.599992370634544,13.079999923706055,-1.5263189595891977,12.899999618530273,-1.117637819128347,13.050000190734865,0.043478254653058546
2408,2006-02-09,13.5600004196167,13.649999618530273,13.460000038146973,13.479999542236328,42770516.0,0.016491773951451627,-2.1666626930198922,0.23529659257929517,61.3402056787793,34.76109496546452,-0.4490560575496403,-0.31393401044385527,0.24872836287095978,0.8834865826600726,39.241507037781155,0.3099994659423828,-0.4688706531933988,0.3535003662109375,-0.13855353556053274,0.8455542679824077,0.10747341532520238,0.5995273170966726,-0.6800003051757812,88.46163721482988,47.87623236402111,0.24602695088573473,2,-0.3000006675720215,0.03499984741211115,0.4699995517730713,0.8399996757507324,0.3899993896484357,3,0.028023536062496968,-1.7777730682829653,13.34000015258789,1.599992370634544,13.079999923706055,-1.5263189595891977,12.899999618530273,0.028023536062496968
2409,2006-02-10,13.449999809265135,13.640000343322756,13.43000030517578,13.479999542236328,25832136.0,-0.008112139155425857,-5.000108993310333,-0.3749925495011368,55.897416084111015,38.40322026469701,-0.33159955820235965,-0.2298969336212089,0.342913875746758,0.9791435379337248,38.238344459027566,0.2100000381469762,-0.3814277952864362,0.2524997711181616,-0.21279600908240504,0.7177955513187282,0.01985188101787827,0.4851476612184449,-0.5391997146606435,74.35899003409976,31.567503878890427,0.23264789010028333,2,-0.1900000572204572,0.14500045776367543,0.6224999427795428,0.9500002861022967,0.5,4,0.04758366932331759,-2.1666626930198922,13.5600004196167,-1.7777730682829653,13.34000015258789,1.599992370634544,13.079999923706055,0.04758366932331759
2410,2006-02-13,13.479999542236328,13.579999923706055,13.43000030517578,13.489999771118164,18558856.0,0.0022304634495629028,-1.7272979487090008,0.3333439298089258,65.11624554421184,43.24946921329968,-0.35679273372769416,-0.2888845245824818,0.30518105204255974,0.9317952104643847,37.18096972799655,0.1499996185302752,-0.30332828012420876,0.2914995193481449,-0.14200654576852578,0.7250055844648156,0.07474648678980955,0.5082525519064802,-0.5396314666748054,77.92205379469732,29.086518427779595,0.21675303255833542,2,-0.2199997901916504,0.11500072479248225,0.6075005531311035,0.9200005531311035,0.5500001907348651,0,0.048219628655622016,-5.000108993310333,13.449999809265135,-2.1666626930198922,13.5600004196167,-1.7777730682829653,13.34000015258789,0.048219628655622016
2411,2006-02-14,13.65999984741211,13.739999771118164,13.579999923706055,13.640000343322756,32132513.0,0.013353138819611532,-1.2857065006369166,-1.999904634750919,70.27024519194082,48.17909419670547,-0.4895063722375035,-0.482601904044202,0.11615603141974162,0.7385103041250769,35.73037902257199,0.26000022888183594,-0.23306878589744606,0.46449985504150426,0.004729839286534698,0.9242698707964738,0.23461484716401948,0.694384862918989,-0.6912465101318368,89.33334350585938,34.80833339069339,0.22988500787748511,2,-0.35500001907348633,-0.11999988555908025,0.4550004005432129,0.7400002479553223,0.40999984741211115,1,0.034407047751018105,-1.7272979487090008,13.479999542236328,-5.000108993310333,13.449999809265135,-2.1666626930198922,13.5600004196167,0.034407047751018105
2412,2006-02-15,13.630000114440918,13.699999809265135,13.510000228881836,13.699999809265135,27722034.0,-0.0021961737413104254,4.428583106267255,-3.500071527347511,66.27906138605286,52.50026288884666,-0.40488929277470653,-0.4587980401495102,0.13562925031865447,0.7523613796950261,33.83591202818636,0.189999580383299,-0.17086670417135608,0.4235001087188728,-0.06735422329750484,0.9143544407352504,0.17807294271068308,0.6689272747270625,-0.6149719911303713,64.51617865119475,8.515845938711372,0.24542716600818912,2,-0.3250002861022949,-0.09499979019165039,0.49000000953674316,0.7699999809265137,0.5,2,0.02861337784653073,-1.2857065006369166,13.65999984741211,-1.7272979487090008,13.479999542236328,-5.000108993310333,13.449999809265135,0.02861337784653073
2413,2006-02-16,13.630000114440918,13.670000076293945,13.529999732971193,13.649999618530273,14879005.0,0.0,3.6666454740522334,0.28570844686649227,63.9751357799893,56.08232814338219,-0.32808618776056875,-0.4603478880753471,0.12488570232947893,0.737166473472163,31.704510141750262,0.14000034332275213,-0.08197102945038992,0.4095001220703125,-0.113506444096247,0.932506688236872,0.14799683898703364,0.6710034051535914,-0.5714736922619146,64.51617865119475,9.60192672527564,0.26150328308327936,2,-0.3250002861022949,-0.2800002098083496,0.49000000953674316,0.7699999809265137,0.5,3,0.025678607839818568,4.428583106267255,13.630000114440918,-1.2857065006369166,13.65999984741211,-1.7272979487090008,13.479999542236328,0.025678607839818568
2414,2006-02-17,13.619999885559082,13.699999809265135,13.550000190734865,13.600000381469727,21189995.0,-0.0007336925016779849,-1.4999960263532401,-1.0,62.89306025894317,59.56515501972806,-0.25560854808304256,-0.433177523384078,0.12477180002722932,0.7304820129193779,29.019980767424013,0.14999961853026988,-0.007192515629819596,0.3744998931884762,-0.17538914200848055,0.924388928385433,0.09955537558999872,0.6494444107869537,-0.5205850624437289,61.290292809283486,8.33186628459363,0.27494451759847793,2,-0.309999942779541,-0.3149995803833008,0.42750024795532227,0.7800002098083496,0.40000057220458984,4,0.024229069491839228,3.6666454740522334,13.630000114440918,4.428583106267255,13.630000114440918,-1.2857065006369166,13.65999984741211,0.024229069491839228
2415,2006-02-20,13.609999656677244,13.609999656677244,13.449999809265135,13.520000457763672,17656809.0,-0.0007342312016053176,2.555583812823995,4.500071527347201,70.42250399602383,62.88193979400079,-0.15008666250441216,-0.41367053533185505,0.12304364710240101,0.7227716700068711,25.897260991981742,0.1700000762939471,0.07464142131532014,0.34499969482421733,-0.22824592360557006,0.9182453132540047,0.05837688560932364,0.631622504039111,-0.4721497366817218,55.172368434033345,1.3924867366099676,0.2866228092148933,2,-0.24499988555908025,-0.33999967575073065,0.36500072479248225,0.7350006103515643,0.310000419616701,0,0.024981642995199005,-1.4999960263532401,13.619999885559082,3.6666454740522334,13.630000114440918,4.428583106267255,13.630000114440918,0.024981642995199005
2416,2006-02-21,13.5,13.6899995803833,13.449999809265135,13.630000114440918,29203127.0,-0.008082267410144839,-1.0869500317199519,-1.4444585730786226,66.22513502998693,64.713223216671,0.02878206304938935,-0.2752535518994179,0.21915016009095467,0.8129639251225669,23.40535535871519,0.23999977111816584,0.14389789337413283,0.20800004005432093,-0.35554515301704015,0.771545233125682,-0.0737725564813605,0.48977263659000236,-0.3260210889371198,20.000076293946023,-35.06108672943515,0.2817725965356809,2,0.08500003814697266,-0.23000001907348633,0.47500038146972656,0.8450002670288086,0.4300003051757795,1,0.03925923947934762,2.555583812823995,13.609999656677244,-1.4999960263532401,13.619999885559082,3.6666454740522334,13.630000114440918,0.03925923947934762
2417,2006-02-22,13.329999923706055,13.479999542236328,13.229999542236328,13.470000267028807,37137475.0,-0.012592598243995945,2.1250216068331236,1.0769247698345608,62.89306025894317,64.88576261446698,0.22039088535534468,-0.07607521223588876,0.37492948847938834,0.9642023753548976,20.62375724965091,0.2700004577636719,0.2269575506770387,0.01699995994567871,-0.517143729588069,0.5511436494794264,-0.250071884821196,0.28407180471255344,-0.12205976103985705,21.276664820191993,-37.88294934434242,0.2670718447668741,2,0.1549997329711914,-0.059999942779541016,0.5900001525878906,0.9600000381469727,0.630000114440918,2,0.05551386161691951,-1.0869500317199519,13.5,2.555583812823995,13.609999656677244,-1.4999960263532401,13.619999885559082,0.05551386161691951
2418,2006-02-23,13.359999656677244,13.390000343322756,13.270000457763672,13.359999656677244,17855220.0,0.0022505426213723645,2.999904634750682,-0.0,60.40265492389802,65.38634470777666,0.1777274938853992,-0.08773303013257028,0.33108679269469654,0.9125508999296716,19.294577477596093,0.11999988555908381,0.2851324787934644,0.03249969482421733,-0.48947527465307417,0.5544746643015088,-0.22848778991442842,0.2934871795628631,-0.1300001144409162,27.659583102523715,-32.344775300611786,0.2609874847386461,2,0.12500000000000178,-0.08999967575073065,0.5150003433227557,0.8850002288818377,0.560000419616701,3,0.05763476628375752,2.1250216068331236,13.329999923706055,-1.0869500317199519,13.5,2.555583812823995,13.609999656677244,0.05763476628375752
2419,2006-02-24,13.390000343322756,13.40999984741211,13.270000457763672,13.350000381469727,14441450.0,0.002245560435363947,2.5000298027060857,100.0,67.88321472749662,65.69378572814165,0.15457618288764685,-0.10666304713851638,0.28795111510934923,0.8616514710752661,17.915410055775947,0.1399993896484375,0.3081260540579436,0.05200037956237935,-0.4659144731787226,0.5699152323034813,-0.2069570468081725,0.3109578059329312,-0.16000080108642756,34.78277996040217,-30.590115759552837,0.25895742637055125,2,0.09499931335449041,-0.12000036239624201,0.4600000381469709,0.6649999618530256,0.5599994659423793,4,0.055265104715787494,2.999904634750682,13.359999656677244,2.1250216068331236,13.329999923706055,-1.0869500317199519,13.5,0.055265104715787494
2420,2006-02-27,13.3100004196167,13.329999923706055,13.140000343322756,13.260000228881836,29769945.0,-0.005974602065335288,3.222250479490482,1.2500059604701064,59.0551275706938,64.44766154800308,0.23236102749921095,-0.019802503504319446,0.3594184316049258,0.9200752887602626,16.899831456252553,0.25,0.2849746799951056,-0.032999563217163796,-0.5476317802783495,0.4816326538440219,-0.29031567174775574,0.22431654531342815,0.42999935150146484,30.909147656732035,-31.535785619321995,0.25731610853059245,2,0.1099996566772461,-0.04000043869018555,0.41249942779541016,0.5949993133544904,0.5899991989135742,0,0.05334335204832552,2.5000298027060857,13.390000343322756,2.999904634750682,13.359999656677244,2.1250216068331236,13.329999923706055,0.05334335204832552
2421,2006-02-28,13.239999771118164,13.43000030517578,13.229999542236328,13.289999961853027,25744320.0,-0.005259252163160366,-4.7142545741883115,-1.0,45.370360558922876,62.12447256721086,0.2643148821142134,0.07034406111471014,0.42021952195444534,0.9672350506520946,15.143218900016286,0.20000076293945135,0.28035009019094126,-0.11350021362304652,-0.6094745128034287,0.38247408555733564,-0.3614873632132376,0.13448693596714456,0.48800001144409144,29.41166570831485,-30.048366262425155,0.24798714959019105,2,0.18000030517578125,0.03000020980834961,0.4350006580352783,0.6200003623962402,0.6400003433227539,1,0.0513595405537044,3.222250479490482,13.3100004196167,2.5000298027060857,13.390000343322756,2.999904634750682,13.359999656677244,0.0513595405537044
2422,2006-03-01,13.4399995803833,13.489999771118164,13.25,13.279999732971193,32683298.0,0.015105726036447331,-1.181822910796494,-3.1999847412691094,44.33959038841489,59.94274530148036,0.03858701677886778,-0.10096612442164776,0.21122023678842794,0.7469221796854821,12.953827926547184,0.25,0.25979305083684245,0.06499962806701731,-0.40487158083391783,0.5348708369679525,-0.16993597638345115,0.2999352325174858,0.27624021339416416,85.71420786319376,28.6866087020663,0.23493560445046766,3,-0.01999950408935547,-0.1699995994567871,0.09750056266784668,0.3450007438659668,0.38000011444091975,2,0.036458388399630115,-4.7142545741883115,13.239999771118164,3.222250479490482,13.3100004196167,2.5000298027060857,13.390000343322756,0.036458388399630115
2423,2006-03-02,13.600000381469727,13.890000343322756,13.56999969482422,13.770000457763672,55515299.0,0.011904821881092875,-1.7825967973330887,-1.0625014901175522,56.756773011226755,59.260935607289646,-0.1409378897554472,-0.21861970034537492,0.04292647362209934,0.5684501870738199,11.484024297905334,0.4500007629394549,0.21365014321818165,0.1910004138946526,-0.2367674305990981,0.6187682583884033,-0.022883508352222748,0.40488433614152797,-0.4600000381469709,61.33333841959612,6.229616163326824,0.21388392224687539,3,-0.08500003814697088,-0.2200002670288086,-0.15000009536743164,0.07999992370605469,0.1399993896484375,3,0.026470562248494645,-1.181822910796494,13.4399995803833,-4.7142545741883115,13.239999771118164,3.222250479490482,13.3100004196167,0.026470562248494645
2424,2006-03-03,13.640000343322756,13.779999732971193,13.579999923706055,13.630000114440918,30783772.0,0.0029411735831661456,-2.6363399916771026,-0.05882484937563454,57.14288147124468,57.785421993425295,-0.19869760765739564,-0.22361694760073725,-0.007974017246178633,0.5066710064970188,9.934790654805738,0.1999998092651385,0.18015132173347226,0.2015003681182872,-0.20275479792360684,0.6057555341601812,-0.0006272149026589346,0.40362795113923333,-0.48499999999999943,66.66666666666666,13.852423800916725,0.202127583020947,3,-0.125,-0.2600002288818377,-0.2150001525878924,0.024999618530273438,0.11999988555908025,4,0.02052783914395273,-1.7825967973330887,13.600000381469727,-1.181822910796494,13.4399995803833,-4.7142545741883115,13.239999771118164,0.02052783914395273
2425,2006-03-06,13.960000038146973,14.0600004196167,13.739999771118164,13.770000457763672,49377308.0,0.023460387593088772,-1.5599954223807435,18.99952317375211,61.90475830055393,57.30538013459941,-0.5183373570115695,-0.4849984626703332,-0.3353805619684973,0.16780913931309982,8.39422886734461,0.42000007629394354,0.15984157990647319,0.4685000419616703,0.08405094230671573,0.8529491416166248,0.276275492134193,0.6607245917891476,-0.7902996948242169,87.95177400470402,38.11463309712869,0.19222454982747716,3,-0.3599996566772461,-0.49499988555908203,-0.559999942779541,-0.29500007629394354,-0.39999961853027344,0,-0.0007163487718131467,-2.6363399916771026,13.640000343322756,-1.7825967973330887,13.600000381469727,-1.181822910796494,13.4399995803833,-0.0007163487718131467
2426,2006-03-07,14.0,14.050000190734865,13.90999984741211,14.020000457763672,37325073.0,0.002865326772472976,2.5000119209402127,-0.10526579965768036,64.56690843910718,57.491363265728744,-0.5363573112118285,-0.47699621685437066,-0.3840871860716373,0.11026548110757695,6.968092870277305,0.14000034332275568,0.14318590347056848,0.46250000000000036,0.06541185897412838,0.8595881410258723,0.26395592948706437,0.6610440705129363,-0.7946876536254859,92.59254462545933,42.769319171408426,0.19854407051293615,3,-0.39999961853027344,-0.5349998474121094,-0.617499828338623,-0.3350000381469709,-0.5100002288818359,1,-0.00714288439069477,-1.5599954223807435,13.960000038146973,-2.6363399916771026,13.640000343322756,-1.7825967973330887,13.600000381469727,-0.00714288439069477
2427,2006-03-08,13.920000076293945,14.020000457763672,13.920000076293945,13.989999771118164,25915203.0,-0.005714280264718208,-1.85716621253406,3.499904634751097,60.74072870535658,57.52892701922414,-0.4066256144636782,-0.3703017922916825,-0.31519255884748176,0.17702822854117528,7.42360650440356,0.10000038146972656,0.1141728347159372,0.35350008010864187,-0.06688954714660689,0.7738897073638906,0.1433052664810166,0.5636948937362671,-0.680500206989743,71.42854362469652,22.49460934013159,0.2101948136276248,3,-0.31999969482421875,-0.4549999237060547,-0.5474998950958252,-0.2550001144409162,-0.39000034332275213,2,-0.0028735604621976663,2.5000119209402127,14.0,-1.5599954223807435,13.960000038146973,-2.6363399916771026,13.640000343322756,-0.0028735604621976663
2428,2006-03-09,13.9399995803833,14.039999961853027,13.859999656677244,14.020000457763672,26917542.0,0.0014367459755559864,2.000007947293579,1.142874659400545,61.76468938280467,56.84909086981393,-0.37515118283815774,-0.3798480460795659,-0.3475834462044496,0.14329444769405342,8.487930730852462,0.18000030517578303,0.09920983717846532,0.3544996261596687,-0.09779163087077869,0.806790883190116,0.12835399764444588,0.5806452546748915,-0.667679689066599,74.99985098854202,26.48759106150729,0.22614562851522327,3,-0.3399991989135742,-0.47499942779541016,-0.5949993133544904,-0.27499961853027166,-0.4199991226196289,3,-0.008608313426920589,-1.85716621253406,13.920000076293945,2.5000119209402127,14.0,-1.5599954223807435,13.960000038146973,-0.008608313426920589
2429,2006-03-10,14.09000015258789,14.09000015258789,13.890000343322756,13.9399995803833,23878339.0,0.010760443093246197,1.666653951057597,-1.8749865891020063,66.00000635782477,57.620744068384035,-0.4642337284850857,-0.5053526893753393,-0.5075207363775895,-0.020346273688634398,9.554205192176834,0.19999980926513494,0.10733783867581437,0.47250018119811976,-0.027473544327826005,0.9724739067240655,0.22251331843514777,0.7224870439610918,-0.7861730401391895,100.0,50.16849246594011,0.24998686276297266,3,-0.43000030517578125,-0.6100001335144043,-0.752500057220459,-0.4250001907348615,-0.4700002670288086,4,-0.024840339082994434,2.000007947293579,13.9399995803833,-1.85716621253406,13.920000076293945,2.5000119209402127,14.0,-0.024840339082994434
2430,2006-03-13,14.130000114440918,14.170000076293945,14.079999923706055,14.149999618530273,19011873.0,0.0028388900936726635,1.9999841055392196,-0.13332951865061957,72.02795663786745,60.58269918826676,-0.41983454288715727,-0.5208644108662099,-0.5575198733362328,-0.0740519395232333,10.772686913375118,0.09000015258789062,0.12370902715728604,0.4800001144409176,-0.06483210327560229,1.0248323321574375,0.20758400558265677,0.7524162232991785,-0.7790026195838653,87.09680396481878,32.108308428916686,0.2724161088582602,3,-0.4200000762939453,-0.6100001335144043,-0.7925000190734863,-0.46500015258788885,-0.48000049591064453,0,-0.02618541277865527,1.666653951057597,14.09000015258789,2.000007947293579,13.9399995803833,-1.85716621253406,13.920000076293945,-0.02618541277865527
2431,2006-03-14,14.130000114440918,14.130000114440918,14.0,14.130000114440918,18709501.0,0.0,1.0,-0.0,81.74600952008268,64.73896798067429,-0.3132534320969853,-0.5099955147479527,-0.5690147253857987,-0.0859807304992053,11.435525642127772,0.13000011444091797,0.13010633506803515,0.45650010108947825,-0.12916286850968461,1.0421630706886411,0.16366861628989682,0.7493315858890597,-0.7134824130689132,87.09680396481878,26.693782122814973,0.29283148479958165,3,-0.26000022888183594,-0.6050000190734863,-0.809999942779541,-0.5,-0.48000049591064453,1,-0.040339680835648206,1.9999841055392196,14.130000114440918,1.666653951057597,14.09000015258789,2.000007947293579,13.9399995803833,-0.040339680835648206
2432,2006-03-15,14.020000457763672,14.15999984741211,13.949999809265135,14.15999984741211,25047959.0,-0.00778483055812762,2.000013623978227,-100.0,74.6268752317462,66.72453489406534,-0.12552928040146583,-0.3892362661012587,-0.47492654314561733,0.009892343301324047,12.362462421118693,0.21000003814697443,0.15993944536966964,0.32700042724609446,-0.2782086440136453,0.9322094985058342,0.024395891616224574,0.6296049628759643,-0.5432041663979117,51.61309177718534,-12.397557399058407,0.3026045356298698,3,-0.14500045776367188,-0.4400005340576172,-0.6825003623962402,-0.3900003433227539,0.1399993896484375,2,-0.03780318611559075,1.0,14.130000114440918,1.9999841055392196,14.130000114440918,1.666653951057597,14.09000015258789,-0.03780318611559075
2433,2006-03-16,13.979999542236328,14.020000457763672,13.949999809265135,14.0,15914316.0,-0.0028531322554410377,1.3333015449170915,0.14286103542234332,71.8518005706498,68.35885923844369,-0.029007305739659373,-0.33905327234006677,-0.451952332168144,0.039861454098689464,13.339492015450322,0.07000064849853693,0.22022834614618425,0.2694995403289795,-0.3481522684162712,0.8871513490742302,-0.03932636404364587,0.5783254447016049,-0.447746948076313,32.142601694135486,-34.09601561924581,0.30882590437262564,3,-0.024999618530273438,-0.3249993324279785,-0.5924994945526123,-0.38499927520751775,0.20000076293945135,3,-0.0321888286123041,2.000013623978227,14.020000457763672,1.0,14.130000114440918,1.9999841055392196,14.130000114440918,-0.0321888286123041
2434,2006-03-17,13.949999809265135,14.020000457763672,13.880000114440918,14.0,42010578.0,-0.002145903716273989,2.111080499719199,2.4999523173756373,74.61533947107792,69.77114603516857,0.055418042227644904,-0.29836024427633134,-0.4432251480257339,0.05811605989927848,14.086189177879113,0.1400003433227539,0.27206109542725976,0.22299981117248358,-0.40205938336374736,0.8480590057087145,-0.08952978609563189,0.535529408440599,-0.3667274165344061,24.13782897657517,-44.64598119096325,0.3125295972681159,3,0.06500005722046076,-0.29499959945678533,-0.5224997997283918,-0.3549995422363246,0.25,4,-0.030824326693959625,1.3333015449170915,13.979999542236328,2.000013623978227,14.020000457763672,1.0,14.130000114440918,-0.030824326693959625
2435,2006-03-20,13.949999809265135,13.970000267028807,13.880000114440918,13.899999618530273,20307875.0,0.0,-1.0000211929511849,-0.999999999999929,78.86177853210188,71.3594649343902,0.06017877305560049,-0.2862589015707595,-0.4642915175499489,0.04593234359426468,15.158469804057123,0.09000015258788885,0.2995739676292466,0.20599980354308833,-0.42413469586852415,0.8361343029547008,-0.1090674461627188,0.5210670532488955,-0.319789201849348,24.999914850425625,-46.749807716290434,0.3150672497058063,3,0.06500005722046076,-0.29499959945678533,-0.5224997997283918,-0.3549995422363246,0.2899999618530291,0,-0.02365590883283586,2.111080499719199,13.949999809265135,1.3333015449170915,13.979999542236328,2.000013623978227,14.020000457763672,-0.02365590883283586
2436,2006-03-21,14.029999732971193,14.0600004196167,13.789999961853027,13.949999809265135,30467755.0,0.005734761634399899,2.85711366330159,1.5999923706347003,76.5765688363461,73.11900272672239,-0.01689484323264523,-0.34205399758718436,-0.5613163873284943,-0.04191800507687482,16.25322395166686,0.2700004577636719,0.3289555666185642,0.259499740600587,-0.3720055488306251,0.8910050300317991,-0.05625290411501993,0.5752523853161939,-0.35660596804515343,64.86482306758508,-4.907046647975434,0.3157526447156062,3,-0.049999713897706854,-0.3749995231628436,-0.60249972343445,-0.4349994659423828,0.28999996185302734,1,-0.027084826918984284,-1.0000211929511849,13.949999809265135,2.111080499719199,13.949999809265135,1.3333015449170915,13.979999542236328,-0.027084826918984284
2437,2006-03-22,14.06999969482422,14.18000030517578,13.970000267028807,14.0,24515922.0,0.0028510308349489755,-2.2307906744720865,0.8749970197649024,73.73734454623391,74.44929774488119,-0.0373025096026236,-0.34126957443846884,-0.6169379940957143,-0.09552333633291887,17.13284014708849,0.21000003814697266,0.32872839009268695,0.2624997138977072,-0.34665409063108754,0.871653518426502,-0.042077188366690166,0.5670766161621046,-0.35687742498874897,71.79474012397833,0.9159841761009773,0.3045769022643977,3,-0.08499956130981623,-0.40999937057495295,-0.6474997997283953,-0.47499942779541016,0.42000007629394354,2,-0.029850752338569597,2.85711366330159,14.029999732971193,-1.0000211929511849,13.949999809265135,2.111080499719199,13.949999809265135,-0.029850752338569597
2438,2006-03-23,14.130000114440918,14.149999618530273,14.029999732971193,14.109999656677244,17053421.0,0.004264422240092047,3.0000317894267776,0.2857220708447048,74.25740891468098,75.3667869178652,-0.07545157530953439,-0.35903356146521404,-0.6805792924582565,-0.17099408139816674,18.059991894714578,0.11999988555908025,0.3229360642385384,0.28400011062622,-0.3029957127485421,0.8709959340009821,-0.00949780106116016,0.5774980223136001,-0.3701900410714156,87.17944955923208,15.116537265009995,0.2934979116873807,3,-0.14499998092651367,-0.4699997901916504,-0.7100000381469727,-0.5349998474121076,0.26999950408935547,3,0.00212312333533049,-2.2307906744720865,14.06999969482422,2.85711366330159,14.029999732971193,-1.0000211929511849,13.949999809265135,0.00212312333533049
2439,2006-03-24,14.130000114440918,14.18000030517578,14.09000015258789,14.130000114440918,17936720.0,0.0,-1.2500059604701175,0.0,62.31883657351988,74.28799579960436,-0.07731095770524377,-0.3170051255519475,-0.6784924026006536,-0.1855037691083794,19.185564961589666,0.09000015258788885,0.32878728595003714,0.24700012207031286,-0.3115732201500414,0.8055734642906671,-0.032286549039865164,0.5262867931804909,-0.3281710178907886,87.17944955923208,16.4188986756062,0.2792866711101773,3,-0.14499998092651367,-0.4699997901916504,-0.8025002479553223,-0.5349998474121076,-0.3299999237060529,4,0.0035385838874666398,3.0000317894267776,14.130000114440918,-2.2307906744720865,14.06999969482422,2.85711366330159,14.029999732971193,0.0035385838874666398
2440,2006-03-27,14.020000457763672,14.130000114440918,13.93000030517578,14.130000114440918,24502378.0,-0.00778483055812762,2.636371517994189,-100.0,51.315819193442735,70.90686354108881,0.01725934091038006,-0.15925167273622343,-0.5686081635633897,-0.0915990932482309,19.437021152945505,0.1999998092651385,0.3296168877213361,0.10150046348571706,-0.38995397579458135,0.5929549027660155,-0.14422675615443126,0.3472276831258654,-0.1803542403509777,58.97443421487024,-8.65172283037576,0.24572721964014915,3,-0.03500032424926758,-0.3600001335144043,-0.7125003337860107,-0.4250001907348615,-0.20000076293945135,0,0.012838755037400063,-1.2500059604701175,14.130000114440918,3.0000317894267776,14.130000114440918,-2.2307906744720865,14.06999969482422,0.012838755037400063
2441,2006-03-28,13.920000076293945,14.029999732971193,13.880000114440918,14.0,25395937.0,-0.007132694593768751,1.1428610354223143,0.7272743035988313,50.0,68.17054407089479,0.09424994752014193,-0.0060031025791893455,-0.4653743032875841,-0.009077289926791465,20.13262116237578,0.1499996185302752,0.3065069250847703,-0.03249993324279821,-0.40632092604566594,0.34132105956006953,-0.21941042964423296,0.15441056315863655,-0.046318450104942954,13.3333121405843,-51.588955792196685,0.18691049640143415,3,0.06500005722045898,-0.25999975204467773,-0.6025002002716064,-0.32499980926513494,-0.1700000762939453,1,0.022988483697581552,2.636371517994189,14.020000457763672,-1.2500059604701175,14.130000114440918,3.0000317894267776,14.130000114440918,0.022988483697581552
2442,2006-03-29,13.93000030517578,13.970000267028807,13.829999923706055,13.920000076293945,21344406.0,0.0007184072433206179,2.1111134658586006,-0.12500298023505874,49.35069760529091,65.67042151918825,0.07838348828876107,0.023809222042187272,-0.46841199150426327,-0.030607873749506354,21.0703417048346,0.14000034332275213,0.26941338602396314,-0.046999740600588424,-0.333400141561242,0.23940066036006513,-0.19019994108091431,0.09620045987973747,0.25,28.571506422307962,-33.62706103048071,0.1432002004803264,3,0.05499982833862482,-0.2699999809265119,-0.5025002956390363,-0.3350000381469691,-0.18000030517577947,2,0.027997084070668254,1.1428610354223143,13.920000076293945,2.636371517994189,14.020000457763672,-1.2500059604701175,14.130000114440918,0.027997084070668254
2443,2006-03-30,13.960000038146973,13.989999771118164,13.850000381469727,13.970000267028807,19979991.0,0.0021536060526894385,4.600061036087586,-1.0,40.00000000000006,61.8242726890685,0.0505660444872138,0.023360305362785994,-0.48902277373731984,-0.0712822126369339,21.100094055233207,0.1399993896484375,0.2198824322017039,-0.03499999046325719,-0.26038850493555543,0.19038852400904105,-0.14769424769940542,0.07769426677289104,0.21300025939941314,37.14284935776936,-19.43658931705896,0.11269425723614905,3,0.02500009536743164,-0.2999997138977051,-0.5825002193450928,-0.3649997711181623,-0.36999988555908203,3,0.03796559681396272,2.1111134658586006,13.93000030517578,1.1428610354223143,13.920000076293945,2.636371517994189,14.020000457763672,0.03796559681396272
2444,2006-03-31,13.920000076293945,13.960000038146973,13.829999923706055,13.899999618530273,19277830.0,-0.002865326772473087,1.5999923706345724,-2.0000000000003553,33.84616513223058,56.82253786686057,0.09595356848137548,0.09002850304963061,-0.43249034653252494,-0.043255845630483236,21.08766252929167,0.13000011444091797,0.1839730103525472,-0.08899993896484304,-0.2459311276640772,0.06793124973439113,-0.16746553331445924,-0.010534344615226843,0.2461402137756341,30.00003178912367,-21.780660129898084,0.07846559434961675,3,0.06500005722045898,-0.25999975204467773,-0.5425002574920654,-0.32499980926513494,-0.6800003051757812,4,0.03448272554637244,4.600061036087586,13.960000038146973,2.1111134658586006,13.93000030517578,1.1428610354223143,13.920000076293945,0.03448272554637244
2445,2006-04-03,13.949999809265135,14.0,13.90999984741211,13.979999542236328,15127968.0,0.0021551532188768263,1.5714091088677267,-1.499952317375637,36.7646893828046,52.39899570535596,0.07370466883929261,0.06244263074591139,-0.44849195541969955,-0.08389891408468308,20.239048896277517,0.09000015258789062,0.15467649225565339,-0.05850019454956268,-0.21615081877092912,0.09915042967180376,-0.1373255066602468,0.02032511756112143,0.20941767347717466,59.99999999999858,12.162490084705503,0.07882531211068325,4,0.055000305175783026,-0.28999948501586736,-0.5724999904632551,-0.3549995422363246,-1.0100002288818342,0,-0.01075266097356109,1.5999923706345724,13.920000076293945,4.600061036087586,13.960000038146973,2.1111134658586006,13.93000030517578,-0.01075266097356109
2446,2006-04-04,13.899999618530273,13.949999809265135,13.869999885559082,13.93000030517578,15414112.0,-0.003584243112437435,1.2857220708447519,1.000031789426718,40.322526064499066,48.68623809627431,0.11546774417469585,0.11021784302431215,-0.3764041693263138,-0.042226444245688555,19.25207878210759,0.07999992370605291,0.12217927137938922,-0.1035003662109375,-0.268459848626863,0.06145911620498801,-0.18598010741889937,-0.021020625002975635,0.25282951303131185,41.176272593656385,-5.928211339031542,0.08247974120796252,4,0.10500049591064453,-0.19499969482421875,-0.554999589920044,-0.30499935150146307,-0.9099998474121094,1,-0.005755390352630174,1.5714091088677267,13.949999809265135,1.5999923706345724,13.920000076293945,4.600061036087586,13.960000038146973,-0.005755390352630174
2447,2006-04-05,13.880000114440918,13.9399995803833,13.760000228881836,13.9399995803833,29107486.0,-0.0014388132833250689,5.000031789426837,1.9999364231675163,41.66670640313441,45.065048928324686,0.11810109666232549,0.13393385889262177,-0.3324821652908465,-0.0286797859263892,18.10895347040838,0.17999935150146484,0.0835639138664579,-0.12149987220764125,-0.2916114330580051,0.048611688642722584,-0.20655565263282405,-0.03644409178245844,0.26637243296355706,50.0,0.9615082302286595,0.08505578042518211,4,0.09000015258789062,-0.16499996185302734,-0.5350000858306885,-0.2849998474121076,-0.8299999237060529,2,-0.009366002404111229,1.2857220708447519,13.899999618530273,1.5714091088677267,13.949999809265135,1.5999923706345724,13.920000076293945,-0.009366002404111229
2448,2006-04-06,13.81999969482422,13.920000076293945,13.739999771118164,13.880000114440918,26217991.0,-0.00432279676671421,1.5714266251592293,1.0000158947133888,39.682532474118574,42.54990402839121,0.14472268766682284,0.1944529415028846,-0.253921288176608,0.024134042786348786,17.280655874949886,0.18000030517578125,0.04308699837047314,-0.1755002975463853,-0.3623834793110703,0.011382884218299694,-0.2689418884287278,-0.0820587066640428,0.3109179598393492,30.769174338848202,-20.53428354950649,0.09344159088234251,4,0.11500024795532049,0.055000305175779474,-0.47499966621399103,-0.22499942779541016,-1.219999313354494,3,-0.005065101039794961,5.000031789426837,13.880000114440918,1.2857220708447519,13.899999618530273,1.5714091088677267,13.949999809265135,-0.005065101039794961
2449,2006-04-07,13.739999771118164,13.859999656677244,13.699999809265135,13.84000015258789,21699970.0,-0.005788706618858885,1.2857220708447445,1.6666613685131226,35.21126571379841,40.76050919731961,0.18280741750028717,0.26022936937262386,-0.159454027646726,0.09640922024456344,16.318472586691442,0.15999984741210938,0.002593269069702586,-0.2380002021789558,-0.45130520083896997,-0.02469520351894161,-0.3446527015089629,-0.1313477028489487,0.3674628105326807,13.333312140584733,-39.591415406906094,0.10665249933000666,4,0.125,0.1400003433227539,-0.2924995422363281,-0.1449995040893537,-1.0699996948242188,4,-0.010917002986097324,1.5714266251592293,13.81999969482422,5.000031789426837,13.880000114440918,1.2857220708447519,13.899999618530273,-0.010917002986097324
2450,2006-04-10,13.760000228881836,13.760000228881836,13.68000030517578,13.75,14821126.0,0.001455637416072797,14.999618539004741,-0.10000190734135689,29.230825661152167,38.45282315966986,0.1363902914386408,0.2224956526452715,-0.16542358539930468,0.06776385914621841,15.075406307972749,0.07999992370605646,-0.046360263712649896,-0.19949975013732946,-0.4213082054577164,0.022308705183057498,-0.31040397779752205,-0.08859552247713687,0.3148653309781526,29.62965579358277,-20.88482524878509,0.11090422766019307,4,0.07999992370605469,0.17000007629394354,-0.3125,-0.16499996185302557,-1.1500005722045916,0,-0.03779073031352176,1.2857220708447445,13.739999771118164,1.5714266251592293,13.81999969482422,5.000031789426837,13.880000114440918,-0.03779073031352176
2451,2006-04-11,13.5600004196167,13.75,13.510000228881836,13.729999542236328,31685378.0,-0.014534869617614077,1.2857116906826036,-16.999523173755485,18.518579567596902,35.02703226659275,0.3128538038444937,0.39800913647756353,0.05237523101902397,0.25898572194178726,14.55891636969222,0.25,-0.0840626250366725,-0.3709995746612549,-0.64166340800214,-0.10033574132036982,-0.5063314913316965,-0.23566765799081324,0.4753786147748684,11.627968870249086,-34.69953669120239,0.13533191667044228,4,0.19499969482421875,0.2849998474121094,-0.027500152587890625,0.03499984741211115,-1.0700006484985352,1,-0.045722774339775674,14.999618539004741,13.760000228881836,1.2857220708447445,13.739999771118164,1.5714266251592293,13.81999969482422,-0.045722774339775674
2452,2006-04-12,13.489999771118164,13.630000114440918,13.390000343322756,13.5600004196167,32297225.0,-0.0051622895525333945,1.2857116906825867,0.41177064575304195,10.975619684287366,31.80210112040245,0.35076320280377615,0.44930362641428445,0.140373192424196,0.3174768518653721,14.495362106980917,0.2399997711181623,-0.10930022041378074,-0.41450018882751394,-0.7455256779584811,-0.08347469969654675,-0.5800129333929984,-0.24898744426202946,0.48233380661223535,18.867826071309413,-21.371316221999987,0.1655127445654837,4,0.2050004005432129,0.2950005531311035,0.04250049591064453,0.10500049591064631,-0.9799995422363281,2,-0.03706449284532165,1.2857116906826036,13.5600004196167,14.999618539004741,13.760000228881836,1.2857220708447445,13.739999771118164,-0.03706449284532165
2453,2006-04-13,13.529999732971193,13.550000190734865,13.390000343322756,13.5,18837473.0,0.0029651565998294327,3.571381861282312,-0.428563643547116,15.116281648657804,29.721002955561033,0.2719518452703369,0.3940662244058686,0.1221078299524212,0.265923447216613,14.428373292940687,0.15999984741210938,-0.12729278454253823,-0.3520002365112287,-0.7204736577677782,0.01647318474532078,-0.5362369471395034,-0.16776352588295396,0.3608071919421363,29.78714769798939,-4.327877804985967,0.1842367106282746,4,0.16500043869018377,0.2550005912780744,0.002500534057615411,0.06500053405761719,-1.2100000381469727,3,-0.03547668527048231,1.2857116906825867,13.489999771118164,1.2857116906826036,13.5600004196167,14.999618539004741,13.760000228881836,-0.03547668527048231
2454,2006-04-18,13.520000457763672,13.59000015258789,13.43000030517578,13.5,19635786.0,-0.0007390447453708981,1.0000000000000222,0.6666878596178516,17.10527306448091,27.536623364636178,0.24500958888939373,0.3902053198329778,0.149982699013675,0.2646728669231777,14.662190492562488,0.15999984741211115,-0.1477983430643608,-0.3404995441436771,-0.7410504388608707,0.060051350573516515,-0.540774991502273,-0.1402240967850812,0.30069354572697726,35.13517693241509,3.992660004052887,0.20027544735859643,4,0.14999961853027344,0.2649998664855957,0.012499809265136719,0.0749998092651385,-1.1900005340576172,1,-0.06804734061718531,3.571381861282312,13.529999732971193,1.2857116906825867,13.489999771118164,1.2857116906826036,13.5600004196167,-0.06804734061718531
2455,2006-04-19,13.619999885559082,13.640000343322756,13.550000190734865,13.619999885559082,21316217.0,0.00739640713088785,3.4999046347506972,0.0,30.26312652384125,26.41891230456309,0.10423874253952192,0.2784940466633099,0.07422512979328388,0.15628593088346854,14.77465910601484,0.11999988555908381,-0.1629711524651576,-0.22400012016296422,-0.6360501770207101,0.18804993669478165,-0.43002514859183627,-0.017975091734092175,0.14039700550806167,63.88882266144247,29.233903547113222,0.20602502842887258,4,0.04500007629394531,0.16500043869018555,-0.04999995231628418,-0.02499961853027166,-1.0500001907348615,2,-0.06975035368923876,1.0000000000000222,13.520000457763672,3.571381861282312,13.529999732971193,1.2857116906825867,13.489999771118164,-0.06975035368923876
2456,2006-04-20,13.649999618530273,13.65999984741211,13.520000457763672,13.630000114440918,24245222.0,0.002202623584674157,5.9999761581193525,100.0,32.05120994561618,25.350523809283285,0.039165864132336026,0.23037755866870313,0.06351283388863393,0.1181476601532232,14.549873258279483,0.1399993896484375,-0.17143600385229973,-0.17500038146972585,-0.5859812830078948,0.23598052006844306,-0.3804908322388094,0.030490069299357714,0.058541755852655086,96.29620472246258,58.357224588868156,0.2054904507690843,4,0.005000591278076172,0.13500070571899414,-0.03499960899353027,-0.05499935150146307,-1.1700000762939453,3,-0.0761904755250834,3.4999046347506972,13.619999885559082,1.0000000000000222,13.520000457763672,3.571381861282312,13.529999732971193,-0.0761904755250834
2457,2006-04-21,13.649999618530273,13.710000038146973,13.609999656677244,13.65999984741211,24390037.0,0.0,-1.2222269317169865,-0.5000238424490964,29.33327907979212,24.200606765469235,0.0034746800043663484,0.20796115622601796,0.0748160692612636,0.11216188942698757,13.686833531135752,0.10000038146972834,-0.1860225112336309,-0.15400037765502894,-0.5550727458813451,0.24707199057128726,-0.35453656176818704,0.04653580645812916,-0.25999927520751775,81.24985098824585,41.42519829436445,0.2005361841131581,4,-0.024999618530273438,0.13500070571899414,0.0475003719329834,-0.05499935150146307,-1.2999992370605469,4,-0.08498167617802532,5.9999761581193525,13.649999618530273,3.4999046347506972,13.619999885559082,1.0000000000000222,13.520000457763672,-0.08498167617802532
2458,2006-04-24,14.15999984741211,14.329999923706055,13.979999542236328,13.989999771118164,105607656.0,0.03736265517469284,-2.6842041861165487,-16.999618539004388,59.83606172934082,26.93669521164061,-0.5064871361450471,-0.3158712126461687,-0.4248139800527788,-0.40155793779649684,13.041125716532529,0.6800003051757812,-0.18966099828812233,0.3544998645782478,-0.05189514145369145,0.760894870610187,0.15130236156227816,0.5576973675942174,-0.7635995101928685,81.11109462784437,38.38952979294585,0.20319750301596948,4,-0.2999997138977051,-0.2999997138977051,-0.43249988555908203,-0.564999580383299,-1.489999771118164,0,-0.11652539804453654,-1.2222269317169865,13.649999618530273,5.9999761581193525,13.649999618530273,3.4999046347506972,13.619999885559082,-0.11652539804453654
2459,2006-04-25,14.18000030517578,14.289999961853027,14.149999618530273,14.229999542236328,43674498.0,0.0014124617216946245,-1.5454466638923567,-0.2941130271853261,59.50415242394841,30.300398185284635,-0.5112759774067346,-0.34987182870526645,-0.4304518495465768,-0.42567846451061975,12.237219126902627,0.1400003433227539,-0.19289359498320557,0.37200031280517365,-0.04331705081072634,0.7873176764210736,0.16434163099722454,0.5796589946131228,-0.7462559844970666,81.48151636671017,39.25413863683326,0.2076586818079499,4,-0.3200001716613752,-0.3200001716613752,-0.3750002384185773,-0.5850000381469691,-1.25,1,-0.13117070312563028,-2.6842041861165487,14.15999984741211,-1.2222269317169865,13.649999618530273,5.9999761581193525,13.649999618530273,-0.13117070312563028
2460,2006-04-26,14.199999809265135,14.260000228881836,14.18000030517578,14.220000267028807,32942376.0,0.001410402232647101,-1.6666878596179504,0.4000152590218825,62.71187947489684,35.2107648416513,-0.516626700159371,-0.37491699920520993,-0.4365273729488415,-0.4457317819829303,12.442096670299488,0.07999992370605646,-0.18916075150262301,0.3829998493194555,-0.05862874082710512,0.8246284394660162,0.1621855542461752,0.6038141443927358,-0.7304052644653289,83.95059257357993,39.872206492973646,0.2208142950732801,4,-0.33999967575073065,-0.33999967575073065,-0.3649997711181623,-0.6049995422363246,-1.199999809265135,2,-0.1316901345547169,-1.5454466638923567,14.18000030517578,-2.6842041861165487,14.15999984741211,-1.2222269317169865,13.649999618530273,-0.1316901345547169
2461,2006-04-27,14.239999771118164,14.3100004196167,14.15999984741211,14.229999542236328,37323911.0,0.0028168987598808926,-1.0000127156898897,-0.5,64.99998807906911,41.213472441071495,-0.5029114289828147,-0.41077482547764,-0.467654304380682,-0.4871502266794181,13.027597088554078,0.15000057220458984,-0.17239398174837284,0.4069998264312744,-0.07195076574977577,0.8859504186123246,0.16752453034074932,0.6464751225217995,-0.7359890111621077,87.4999834431604,42.34599805254808,0.23947529609052526,4,-0.37999963760375977,-0.37999963760375977,-0.4049997329711914,-0.6449995040893537,-1.4699993133544922,3,-0.11727528814158195,-1.6666878596179504,14.199999809265135,-1.5454466638923567,14.18000030517578,-2.6842041861165487,14.15999984741211,-0.11727528814158195
2462,2006-04-28,14.31999969482422,14.4399995803833,14.149999618530273,14.270000457763672,42853184.0,0.005617972260667736,1.0000065770867452,4.999809269502371,70.4918148119774,47.36630945921812,-0.5060063849620313,-0.48492104046034257,-0.5367015198721372,-0.5685968484912838,14.108371323482993,0.28999996185302734,-0.149545012075734,0.4674997806549097,-0.057611664522552175,0.9926112258323716,0.20494405806617877,0.7300555032436407,-0.7829493683181639,73.91307052006383,25.826660183395973,0.26255572258873117,4,-0.3849997520446795,-0.4049997329711932,-0.5024995803833026,-0.7249994277954102,-1.7100000381469762,4,-0.12849163350561643,-1.0000127156898897,14.239999771118164,-1.6666878596179504,14.199999809265135,-1.5454466638923567,14.18000030517578,-0.12849163350561643
2463,2006-05-02,14.489999771118164,14.550000190734865,14.34000015258789,14.390000343322756,48711154.0,0.011871513960673319,-1.1000023841880826,2.0000190737772643,78.62596586863742,54.20194199301329,-0.5872671486969043,-0.6463159579854931,-0.693547651095324,-0.7390697679055904,15.270756335487597,0.23000049591064453,-0.08887525608394853,0.6109998703002937,0.014416713891671762,1.2075830267089156,0.3127082920959836,0.9092914485046037,-0.8987724893794731,84.9999165536163,31.17420975549534,0.2982915782043109,5,-0.4549994468688965,-0.5199995040893537,-0.6674995422363281,-0.9499998092651349,-1.5900001525878906,1,-0.1476880209421355,1.0000065770867452,14.31999969482422,-1.0000127156898897,14.239999771118164,-1.6666878596179504,14.199999809265135,-0.1476880209421355
2464,2006-05-03,14.399999618530273,14.510000228881836,14.350000381469727,14.5,41861463.0,-0.006211190752899887,1.6666454740522927,-1.0000095367977517,73.1883977847099,58.97141657755425,-0.40153778807276197,-0.5465326572018459,-0.5908457706309562,-0.6495915951335487,16.621429318436913,0.15999984741210938,-0.010796455123962545,0.49699974060058594,-0.14352950773355921,1.137528988934731,0.17673511643351247,0.8172643647676594,-0.7320705040718885,62.49991059316046,5.381675447204607,0.3202646241670727,5,-0.36499929428100586,-0.42999935150146307,-0.5774993896484375,-0.8649992942810059,-1.5999994277954084,2,-0.12013886028233789,-1.1000023841880826,14.489999771118164,1.0000065770867452,14.31999969482422,-1.0000127156898897,14.239999771118164,-0.12013886028233789
2465,2006-05-04,13.800000190734865,13.93000030517578,13.68000030517578,13.739999771118164,62911380.0,-0.04166662803402543,-1.7777877855072222,-0.6000019073413746,56.74157122773334,61.71479005334505,0.25331902445519816,0.04390396810833863,0.015467607971615394,-0.05424709913815029,16.911113870079923,0.719999313354494,0.05331520537910173,-0.09549970626830806,-0.7372233897306746,0.5462239771940585,-0.4163615479994913,0.2253621354628752,0.75,13.793092108508773,-47.05193822017588,0.32086184173118304,5,0.27999973297118963,0.1700000762939453,0.02250003814697088,-0.3099999427795428,-0.7899999618530291,3,-0.06304346909670278,1.6666454740522927,14.399999618530273,-1.1000023841880826,14.489999771118164,1.0000065770867452,14.31999969482422,-0.06304346909670278
2466,2006-05-05,13.81999969482422,13.850000381469727,13.729999542236328,13.8100004196167,23572690.0,0.0014492394067344705,2.4285636435470908,0.16665342128270766,59.53758308829938,65.07082383206807,0.29052142488377086,0.018555100025908544,0.005690790915084065,-0.07915183173007279,17.48147212227756,0.12000083923339844,0.11763144299907857,-0.07150020599365092,-0.7141025045052771,0.5711020925179753,-0.392801355249464,0.24980094326216218,0.7126004981994623,16.091885984384195,-47.994928373963575,0.32130114925581277,5,0.29500055313110174,0.15000057220458984,0.002500534057615411,-0.32999944686889826,-0.9499998092651385,4,-0.05933427734671526,-1.7777877855072222,13.800000190734865,1.6666454740522927,14.399999618530273,-1.1000023841880826,14.489999771118164,-0.05933427734671526
2467,2006-05-08,13.75,13.880000114440918,13.710000038146973,13.880000114440918,27300119.0,-0.005065101039794961,1.6153834867769505,-13.000953743440704,56.25001693316299,64.67237441027054,0.42040835066966054,0.08254845094423935,0.09079098891037063,-0.013556188671556058,18.33190023105631,0.1700000762939453,0.1650794734491221,-0.13499989509582555,-0.7807143695724648,0.5107145793808137,-0.45785713233414604,0.18785734214249494,0.7655481952667245,8.045942992192098,-57.88533165316012,0.32285723723832005,5,0.36500024795532227,0.22000026702881037,0.07250022888183594,-0.25999975204467773,-1.0299997329711932,0,-0.07127269398082381,2.4285636435470908,13.81999969482422,-1.7777877855072222,13.800000190734865,1.6666454740522927,14.399999618530273,-0.07127269398082381
2468,2006-05-09,13.75,13.770000457763672,13.630000114440918,13.739999771118164,36836338.0,0.0,4.599885561701316,-0.07692476983457433,56.57142265474881,64.34651554702612,0.39798623794778365,0.08119844953397326,0.10523570272053817,-0.017845276098800156,19.221125927447297,0.1400003433227539,0.2130731059714499,-0.1314999103546146,-0.7794528106706515,0.5164529899614223,-0.45547636051263396,0.19247653980340473,0.7488372374649064,13.636348858354458,-53.8692565351791,0.32397645015801846,5,0.3400001525878906,0.22000026702881037,0.07250022888183594,-0.25999975204467773,-1.0799999237060547,1,-0.08290911587801864,1.6153834867769505,13.75,2.4285636435470908,13.81999969482422,-1.7777877855072222,13.800000190734865,-0.08290911587801864
2469,2006-05-10,13.59000015258789,13.720000267028807,13.539999961853027,13.720000267028807,34943804.0,-0.011636352539062478,1.7692330264461475,-12.999713904253113,49.17127741354883,62.84200420687635,0.5201976222470588,0.2417807394186049,0.2771517106754562,0.13721089919976492,20.040024939461052,0.21000003814697266,0.26304670649218664,-0.2839997768402096,-0.9422396771131822,0.374240123432763,-0.613119726976695,0.04512017329627582,0.874083599956057,12.820550440768377,-52.86467163375297,0.32911995013648604,5,0.4549999237060547,0.38000011444091975,0.2325000762939453,-0.09999990463256836,-0.9200000762939453,2,-0.05077266565933214,4.599885561701316,13.75,1.6153834867769505,13.75,2.4285636435470908,13.81999969482422,-0.05077266565933214
2470,2006-05-11,13.239999771118164,13.43000030517578,13.15999984741211,13.399999618530273,82008513.0,-0.025754258832960897,1.4545359966708515,1.2307669735539177,40.37558664425605,60.10595960300823,0.8042799003852572,0.5805938877752883,0.6378259343212136,0.48305626069181784,21.212375690777193,0.43000030517578125,0.23246439464499247,-0.6080001354217526,-1.3237653329092165,0.10776506206571135,-0.9658827341654845,-0.2501175366780206,1.1686389539843276,11.111096393920329,-48.607593181769886,0.3578825987437316,5,0.6150002479553223,0.6150002479553223,0.5825004577636719,0.2500004768371582,-0.5699996948242188,3,-0.03323259728018402,1.7692330264461475,13.59000015258789,4.599885561701316,13.75,1.6153834867769505,13.75,-0.03323259728018402
2471,2006-05-12,12.9399995803833,13.220000267028807,12.9399995803833,13.199999809265135,51097202.0,-0.022658625069562732,-1.153849539669135,1.6250029802350698,35.39094181839447,56.205862603721236,1.006306273178918,0.8767131282537974,0.9474906856914345,0.7772744375334959,21.71300546997789,0.3000001907348633,0.189276461597089,-0.8770002841949456,-1.6920973040563325,-0.06190326433355864,-1.284548794125639,-0.4694517742642521,1.3687480345039607,0.0,-54.640731919252715,0.4075485099306939,5,0.8050003051757812,0.8050003051757812,0.892500638961792,0.5500006675720215,-0.4399995803833008,4,0.005409632980564627,1.4545359966708515,13.239999771118164,1.7692330264461475,13.59000015258789,4.599885561701316,13.75,0.005409632980564627
2472,2006-05-15,12.989999771118164,13.140000343322756,12.84000015258789,12.90999984741211,50099886.0,0.0038640025004841316,-1.7272829733924198,-0.3076917433884773,20.30455624114704,49.72570597844452,0.8356868262215968,0.8298820490186181,0.9014877464100799,0.7207662610323595,21.765236424175598,0.30000019073486506,0.13576707505209384,-0.8020000934600837,-1.6870002498023844,0.08300006288221695,-1.244500171631234,-0.3595000152889334,1.1818730403187008,16.128985947152106,-33.710858376258074,0.4425000781711507,5,0.6850004196166992,0.7050004005432129,0.8650002479553223,0.5000004768371582,-0.5,0,-0.009237866641529036,-1.153849539669135,12.9399995803833,1.4545359966708515,13.239999771118164,1.7692330264461475,13.59000015258789,-0.009237866641529036
2473,2006-05-16,13.050000190734865,13.199999809265135,12.970000267028807,13.0,40494436.0,0.004618970028783531,-3.1818229107963587,0.6250029802351031,21.890534280808453,44.02594336689993,0.6145699907581736,0.7716398437104957,0.8411061098296546,0.6540616593800745,21.717215174744993,0.22999954223632812,0.07041146546917432,-0.7179996967315656,-1.6572849270437384,0.2212855335806072,-1.187642311887652,-0.2483570815754792,0.9620479016401227,23.86363759513738,-21.066035153478165,0.46964261515608646,5,0.3350000381469709,0.6449999809265119,0.7925000190734846,0.4400000572204572,-0.5799999237060582,1,-0.02528735010596772,-1.7272829733924198,12.989999771118164,-1.153849539669135,12.9399995803833,1.4545359966708515,13.239999771118164,-0.02528735010596772
2474,2006-05-17,12.600000381469727,13.119999885559082,12.600000381469727,13.119999885559082,51785086.0,-0.03448274350100211,1.0,-10.39995040912435,17.213120841109728,39.63389332394174,0.8743341433181353,1.211284802932889,1.2841982895491562,1.093235466897509,22.26276635061778,0.5199995040893555,-0.029259462169886064,-1.1219995021820068,-2.1932622745359165,-0.05073672982809718,-1.6576308883589608,-0.5863681160050529,1.2714019581308094,0.0,-38.341686660263775,0.5356313861769545,5,0.6399998664855957,0.9749999046325684,1.304999589920044,0.8899998664855957,-0.10000038146972656,2,0.005555531167059646,-3.1818229107963587,13.050000190734865,-1.7272829733924198,12.989999771118164,-1.153849539669135,12.9399995803833,0.005555531167059646
2475,2006-05-18,12.670000076293945,12.869999885559082,12.399999618530273,12.68000030517578,69722380.0,0.005555531167059646,1.4102615517039008,0.019231227728470576,18.218620824391877,35.04289751684092,0.700893709723335,1.1240973718061653,1.1976458224780693,1.012706907428166,23.34913410326261,0.4700002670288086,-0.16763062700421472,-1.0044998168945316,-2.1745014604821282,0.165501826693065,-1.58950063868833,-0.4194989951007333,1.0234059891682765,32.92685905286266,0.770180092169575,0.585000821793798,5,0.4699997901916504,0.804999828338623,1.2024998664855957,0.8550000190734863,-0.14999961853027344,3,0.0,1.0,12.600000381469727,-3.1818229107963587,13.050000190734865,-1.7272829733924198,12.989999771118164,0.0
2476,2006-05-19,12.609999656677244,12.75,12.579999923706055,12.699999809265135,35047162.0,-0.004735628986219487,-1.266673448367995,8.999809269503793,15.102037320976805,30.470899782153566,0.638333091777092,1.1617523461343762,1.238765461809633,1.060924311291732,24.334924380434792,0.1700000762939453,-0.30787679464356543,-1.0125002384185802,-2.2758103234962963,0.25080984665913597,-1.6441552809574382,-0.3808451958797221,0.8764613772758665,26.24999850988407,-0.5989688227293506,0.6316550425388576,5,0.47500038146972834,0.865000247955324,1.2750005722045916,0.9150004386901873,-0.1300001144409162,4,0.004758161875518363,1.4102615517039008,12.670000076293945,1.0,12.600000381469727,-3.1818229107963587,13.050000190734865,0.004758161875518363
2477,2006-05-22,12.489999771118164,12.729999542236328,12.489999771118164,12.619999885559082,54911717.0,-0.009516248122618975,-2.692300920661703,1.4444432670707412,8.333326710594037,25.111111343914143,0.6267113932189172,1.2547223673035646,1.3406799083688483,1.1676850787742943,25.82082817177745,0.23999977111816406,-0.39272081761993505,-1.0745001316070564,-2.4352502402450042,0.2862499770308915,-1.7548751859260303,-0.39412507728808244,0.8226274363672932,11.25001639127343,-7.902726924724675,0.6803750543189739,5,0.570000171661377,0.9850001335144043,1.3100004196166992,1.0350003242492676,-0.1099996566772461,0,0.0008006588522893043,-1.266673448367995,12.609999656677244,1.4102615517039008,12.670000076293945,1.0,12.600000381469727,0.0008006588522893043
2478,2006-05-23,12.510000228881836,12.640000343322756,12.479999542236328,12.529999732971193,44414511.0,0.0016013177045783866,-2.9999761584036113,0.15384220371934024,9.442071855473799,20.6967551707947,0.4607747619476754,1.1644731538496043,1.3018087936628646,1.1337887131389728,26.637050189572985,0.16000080108642756,-0.4934403839135051,-0.9719996929168708,-2.3799858260130495,0.4359864401793079,-1.675992759464961,-0.2680066263687806,0.6566065643707919,15.277856882678234,1.5418040184283832,0.7039930665480895,5,0.4049997329711914,0.9649996757507324,1.2300000190734863,1.0149998664855957,-0.26000022888183594,1,-0.0015987575857510095,-2.692300920661703,12.489999771118164,-1.266673448367995,12.609999656677244,1.4102615517039008,12.670000076293945,-0.0015987575857510095
2479,2006-05-24,12.31999969482422,12.5,12.31999969482422,12.4399995803833,48425432.0,-0.01518789213280436,-2.0000079472936085,6.0001430546939565,11.4583410943507,17.483727887471883,0.5047616874558649,1.2732632419640328,1.4655060692934807,1.3091264316851472,27.596650463301266,0.1900005340576154,-0.5969070339868434,-1.0690001964569067,-2.527664213611825,0.3896638206980114,-1.7983322050343649,-0.3396681878794485,0.7239499504728304,0.0,-13.16171365621823,0.729332008577459,5,0.45000028610229315,1.1150002479553223,1.4200005531311017,1.2050004005432111,0.07000064849853516,2,0.012175371422095349,-2.9999761584036113,12.510000228881836,-2.692300920661703,12.489999771118164,-1.266673448367995,12.609999656677244,0.012175371422095349
2480,2006-05-25,12.329999923706055,12.449999809265135,12.149999618530273,12.350000381469727,37163406.0,0.0008117069098658725,1.7272829733924315,0.16667064031344372,10.994806224541662,14.773046154821564,0.3934819644415679,1.176293339444241,1.4274869536949772,1.2842130031940755,28.70446760520391,0.3000001907348615,-0.7118048344060721,-0.9654999732971188,-2.444866372645995,0.5138664260517576,-1.705183172971557,-0.2258167736226806,0.5836387305058874,30.00003178912367,16.498080623774275,0.7396831996744382,5,0.3449997901916504,1.0199999809265137,1.3975002765655518,1.195000171661377,0.25,3,0.013787516410855627,-2.0000079472936085,12.31999969482422,-2.9999761584036113,12.510000228881836,-2.692300920661703,12.489999771118164,0.013787516410855627
2481,2006-05-26,12.56999969482422,12.630000114440918,12.31999969482422,12.369999885559082,40955844.0,0.019464701752084812,-1.066668150159117,-9.999761586877831,21.63463301911021,14.920832463484139,0.10669878363712293,0.8482570369343225,1.1616794254214913,1.0299055323398587,29.35204396739109,0.31000041961669744,-0.8034116256203419,-0.642000198364256,-2.0849736634993814,0.8009732667708693,-1.3634869309318187,0.07948653420330665,0.19091115225138822,72.41381578298348,55.81663723508837,0.7214867325675628,5,0.10500001907348455,0.7800002098083478,1.155000448226927,0.9550004005432111,0.06000041961669744,4,-0.003977664142755355,1.7272829733924315,12.329999923706055,-2.0000079472936085,12.31999969482422,-2.9999761584036113,12.510000228881836,-0.003977664142755355
2482,2006-05-29,12.479999542236328,12.630000114440918,12.4399995803833,12.619999885559082,17191874.0,-0.007159916847488068,1.3749947846196944,-0.7000023841880585,20.73734339099913,14.792700142394215,0.1304675767369936,0.8362142241367501,1.2278400714246693,1.1034923382799882,29.558036173952967,0.1900005340576172,-0.85532559209671,-0.6400003433227539,-2.018725912400967,0.7387252257554593,-1.3293631278618605,0.04936244121635269,0.15872905913021285,67.34682358802863,48.294175753102905,0.6893627845391063,5,0.1550002098083496,0.8700003623962402,1.2400007247924805,1.0450005531311035,0.18000030517578125,0,0.0,-1.066668150159117,12.56999969482422,1.7272829733924315,12.329999923706055,-2.0000079472936085,12.31999969482422,0.0
2483,2006-05-30,12.350000381469727,12.550000190734865,12.3100004196167,12.4399995803833,39744925.0,-0.010416599802479332,-1.8235412915061049,0.6428498443471093,21.028060290005996,15.216582303382689,0.16844317417481136,0.8407767806434805,1.3332871513762274,1.2159959221695988,29.497077826065244,0.23999977111816584,-0.8741271505914909,-0.662999534606934,-1.920919254740074,0.5949201855262061,-1.291959394673503,-0.03403967454036483,-0.20000076293945312,41.666782564467326,20.924214364042097,0.6289598600665696,5,0.15999937057495117,0.9999995231628418,1.3549997806549072,1.179999828338623,0.18999958038330078,1,0.002429128100773559,1.3749947846196944,12.479999542236328,-1.066668150159117,12.56999969482422,1.7272829733924315,12.329999923706055,0.002429128100773559
2484,2006-05-31,12.670000076293945,12.770000457763672,12.279999732971193,12.300000190734865,54818184.0,0.025910905663157235,-1.390242767790074,-4.111146432696465,36.49290213406037,17.247058004456967,-0.15710401476446378,0.40530467378097157,0.9929147184534699,0.8784274184258969,29.054365075977493,0.4900007247924787,-0.8632305922239283,-0.2564998626708981,-1.338452814328436,0.8254530889866398,-0.797476338499667,0.2844766131578709,-0.5120004463195809,83.8709280469084,59.35260340555419,0.5409764758287687,5,-0.21000003814697266,0.679999828338623,1.190000057220459,0.9899997711181641,0.010000228881834161,2,-0.03314917709272802,-1.8235412915061049,12.350000381469727,1.3749947846196944,12.479999542236328,-1.066668150159117,12.56999969482422,-0.03314917709272802
2485,2006-06-01,12.93000030517578,12.979999542236328,12.56999969482422,12.68000030517578,56075680.0,0.02052093348983508,1.34286648501359,0.6756758846620803,49.758471689011934,21.097772934238648,-0.42057235533697757,0.08093386689153448,0.7151429351219623,0.6025112575371683,30.881167018174178,0.4099998474121076,-0.8551572260436089,0.047000360488889115,-0.9540117560874446,1.0480124770652228,-0.45350569779927774,0.547506418777056,-0.7475206420898424,92.85724990224809,62.54262734569615,0.5005060582881666,6,-0.3650007247924787,0.4199995994567889,0.9299998283386248,0.8049998283386248,-0.36000061035155895,3,-0.041763337131312084,-1.390242767790074,12.670000076293945,-1.8235412915061049,12.350000381469727,1.3749947846196944,12.479999542236328,-0.041763337131312084
2486,2006-06-02,13.0,13.09000015258789,12.9399995803833,13.0600004196167,39251544.0,0.005413742704723612,1.5000119209403238,-0.24000167846679688,50.23923990793621,25.753985511721112,-0.4798992347605555,-0.056547178326614045,0.6252396462346077,0.5185974747089226,32.65250483481452,0.15999984741211115,-0.7818814514882142,0.158000040054322,-0.7436616399320641,1.0596617200407081,-0.29283079993887107,0.6088308800475151,-0.7696691441650394,88.88887580694342,54.434347944128945,0.45083083999319296,6,-0.38000011444091797,0.34999990463256836,0.8600001335144043,0.7350001335144043,-0.30000019073486506,4,-0.03230769817645729,1.34286648501359,12.93000030517578,-1.390242767790074,12.670000076293945,-1.8235412915061049,12.350000381469727,-0.03230769817645729
2487,2006-06-05,12.770000457763672,12.970000267028807,12.75,12.93000030517578,19300826.0,-0.017692272479717497,-1.1999942779759116,2.666645474052263,43.805313655565605,29.57212348950909,-0.23021418930537152,0.10147131668241904,0.830963095024952,0.7338429195937088,34.822071348381264,0.25,-0.7183154923683688,-0.02299952507019043,-0.8169795566270217,0.7709805064866408,-0.41998954084860607,0.3739904907082252,-0.470896058188476,60.49388530247346,23.67936270289689,0.3969900157784158,6,-0.15000057220458984,0.5799994468688965,1.0899996757507324,0.9649996757507324,-0.2800006866455078,0,-0.010963221480359442,1.5000119209403238,13.0,1.34286648501359,12.93000030517578,-1.390242767790074,12.670000076293945,-0.010963221480359442
2488,2006-06-06,12.609999656677244,12.84000015258789,12.579999923706055,12.65999984741211,36436068.0,-0.012529427983626551,-3.7272916431859757,0.31250149011755507,50.25378867645025,33.88272877640904,-0.06094584257858848,0.18096530637918207,0.9623937701258409,0.8837576080236111,36.92848411179221,0.26000022888183594,-0.642968796444972,-0.12600030899048065,-0.7824790218863971,0.5304784039054358,-0.45423966543843797,0.20223904745747667,-0.24762359686103252,40.74071021620104,-0.700421488980048,0.32823935644795776,6,0.010000228881837714,0.740000247955324,1.3150002956390399,1.180000305175783,-0.10999965667724432,1,0.003965122291529122,-1.1999942779759116,12.770000457763672,1.5000119209403238,13.0,1.34286648501359,12.93000030517578,0.003965122291529122
2489,2006-06-07,12.899999618530273,12.979999542236328,12.529999732971193,12.670000076293945,47688622.0,0.022997618536767295,1.307694941116623,-4.59997329722084,55.251129820735386,38.80009806487501,-0.2905781061981685,-0.1722073944925686,0.6466044530738451,0.5881295645798925,38.60333029957705,0.44999980926513494,-0.5294410850014746,0.1984996795654297,-0.32882823346412593,0.7258275925949853,-0.06516427694934812,0.4621636360802075,-0.47941363129232784,66.07135862725487,22.58026911177876,0.2636639565147776,6,-0.21499967575073242,0.43000030517578125,1.1025006771087646,0.9450006484985369,-0.5999994277954084,2,-0.027906950955263854,-3.7272916431859757,12.609999656677244,-1.1999942779759116,12.770000457763672,1.5000119209403238,13.0,-0.027906950955263854
2490,2006-06-08,12.800000190734865,13.0,12.649999618530273,12.699999809265135,51280173.0,-0.007751893856784542,-2.4999904632932157,0.4347851326024734,54.260102534978124,42.42515023330478,-0.13063568838478545,-0.11263672506932743,0.7226669631978258,0.6813832713964914,39.109252590360086,0.35000038146972656,-0.4210579414761124,0.1205002307891867,-0.3453651679255536,0.586365629503927,-0.11243246856818345,0.35343293014655686,-0.32586107026892464,48.21433133005126,2.4373374965963706,0.23293269935737004,6,-0.11500024795532404,0.2399997711181623,1.202500104904173,1.0450000762939453,-0.6100006103515643,3,-0.009374990919605364,1.307694941116623,12.899999618530273,-3.7272916431859757,12.609999656677244,-1.1999942779759116,12.770000457763672,-0.009374990919605364
2491,2006-06-09,13.010000228881836,13.029999732971193,12.899999618530273,12.949999809265135,29656384.0,0.016406252735759796,1.6000171662358644,0.6000019073413533,61.20690789149158,46.92176851113727,-0.30358297165169823,-0.3342613533637433,0.4939005031893604,0.4680255594317231,39.03283531633393,0.22999954223632812,-0.31240828188480485,0.3270002365112301,-0.1480666456826043,0.8020671187050645,0.08946679541431202,0.5645336776081482,-0.4865922258461399,96.00009918212855,43.96142428055279,0.23753344109691749,6,-0.3250002861022949,0.004999637603759766,1.0149998664855957,0.8350000381469744,-0.9200000762939453,4,-0.033820178809899404,-2.4999904632932157,12.800000190734865,1.307694941116623,12.899999618530273,-3.7272916431859757,12.609999656677244,-0.033820178809899404
2492,2006-06-12,12.869999885559082,13.0600004196167,12.84000015258789,12.960000038146973,23961339.0,-0.010760979312817942,-1.9333443535979045,-1.4999920527695654,57.37704341368562,50.96054441376834,-0.11448232058613605,-0.21472090280896872,0.6127982988741874,0.6055764421073349,38.77525502343274,0.2200002670288086,-0.1999169315603293,0.19299988746643137,-0.2685810741090009,0.6545808490418636,-0.03779059332128476,0.4237903682541475,-0.30126451055921066,64.1508890752249,7.153961400401897,0.23079048078771575,6,-0.18499994277954102,0.14499998092651367,1.1725003719329834,0.9750003814697283,-0.8400001525878888,0,-0.013209019254514343,1.6000171662358644,13.010000228881836,-2.4999904632932157,12.800000190734865,1.307694941116623,12.899999618530273,-0.013209019254514343
2493,2006-06-13,12.720000267028807,12.869999885559082,12.68000030517578,12.75,37010375.0,-0.011654982118421309,-2.4545486071975833,0.3333298012122437,58.33334989018823,53.38726083111588,0.10451175183686878,-0.09561383529068124,0.7385501432508814,0.7531875125140051,38.94860970849752,0.18999958038330256,-0.12246732094653723,0.059500265121458895,-0.36829593730687193,0.4872964675497897,-0.1543978360927074,0.2733983663356252,-0.10956370982189334,35.849110924774436,-27.18612385058475,0.21389810121416572,6,0.0899996757507342,0.23999977111816584,1.3224999904632586,1.1250000000000036,-0.44000053405761363,1,-0.01808179961338685,-1.9333443535979045,12.869999885559082,1.6000171662358644,13.010000228881836,-2.4999904632932157,12.800000190734865,-0.01808179961338685
2494,2006-06-14,12.670000076293945,12.770000457763672,12.5600004196167,12.75,34033346.0,-0.003930832522422656,2.4999761583088294,2.666687859617733,56.967220162875144,54.18823288376735,0.17267004217225868,-0.042267640313434995,0.7645111322857154,0.8041566095674852,38.423525853492166,0.21000003814697266,-0.02916799982408058,0.006000089645386453,-0.4208563772535747,0.4328565565443476,-0.20742814380409413,0.21942832309486704,0.4200000762939453,21.99993133544922,-43.34628931913009,0.21342823344948042,6,0.1399998664855957,0.2649998664855957,1.3600001335144043,1.175000190734865,-0.43000030517578125,2,-0.013417527645640859,-2.4545486071975833,12.720000267028807,-1.9333443535979045,12.869999885559082,1.6000171662358644,13.010000228881836,-0.013417527645640859
2495,2006-06-15,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,0.0,1.0,-0.0,52.27273712473975,54.41417701896774,0.14741247413704528,-0.04455183611739599,0.7390091652975173,0.8035386314511879,37.50491321732629,0.0,0.0782253781483977,0.006000089645386453,-0.4208563772535747,0.4328565565443476,-0.20742814380409413,0.21942832309486704,0.40940008163452113,21.99993133544922,-40.6986259207734,0.21342823344948042,6,0.125,0.11999988555908203,1.3375000953674316,1.175000190734865,-0.6199998855590803,3,-0.029202832149256563,2.4999761583088294,12.670000076293945,-2.4545486071975833,12.720000267028807,-1.9333443535979045,12.869999885559082,-0.029202832149256563
2496,2006-06-16,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,0.0,1.0,0.0,54.5023850912138,55.602740511817544,0.10692337317423117,-0.04197853991719214,0.7145933051980187,0.8070658418214158,36.53665761284147,0.0,0.12498617769403886,0.003000068664551492,-0.42310112236998165,0.42910125969908464,-0.21005052685271508,0.21605066418181806,0.3990120868682858,21.99993133544922,-38.4537218531431,0.21305059551726635,6,0.125,0.014999866485595703,1.184999942779541,1.175000190734865,-0.36999988555908025,4,-0.0378848060789474,1.0,12.670000076293945,2.4999761583088294,12.670000076293945,-2.4545486071975833,12.720000267028807,-0.0378848060789474
2497,2006-06-19,12.5,12.609999656677244,12.43000030517578,12.529999732971193,32074148.0,-0.013417527645640859,-1.1176503587516458,-100.0,53.48836384056692,55.962137752274955,0.26216569888541486,0.13577014793989228,0.8583434459441186,0.9804387557531822,35.56241839759336,0.23999977111816584,0.11379019406331992,-0.16750001907348633,-0.5927492926826368,0.2577492545356641,-0.38012465587806155,0.04512461773108889,0.5588319282913208,15.909036722998868,-44.98276993204079,0.21262463680457547,6,0.24500036239624023,0.17499971389770508,1.244999885559082,1.244999885559082,-0.38000011444091797,0,-0.03279998779296878,1.0,12.670000076293945,1.0,12.670000076293945,2.4999761583088294,12.670000076293945,-0.03279998779296878
2498,2006-06-20,12.489999771118164,12.489999771118164,12.380000114440918,12.420000076293945,20135985.0,-0.0008000183105468794,2.142861035422343,-2.3333439298088074,45.1086877649815,54.83519974608007,0.28312776473239865,0.15198765180059226,0.8433706077317566,0.9912331717844101,34.55741112380356,0.11999988555908203,0.09332428535334181,-0.17650022506713903,-0.6033998534891456,0.25039940335486754,-0.3899500392781423,0.03694958914386426,0.5436788922485345,28.205015344361712,-28.549902323284392,0.21344981421100365,6,0.23000049591064453,0.18499994277954102,1.195000410079956,1.205000400543213,-0.3899993896484375,1,-0.03682946729996528,-1.1176503587516458,12.5,1.0,12.670000076293945,1.0,12.670000076293945,-0.03682946729996528
2499,2006-06-21,12.470000267028807,12.529999732971193,12.350000381469727,12.510000228881836,23054133.0,-0.0016012413495478661,3.5000417237883648,-0.571430517711197,35.62499366700426,52.76463209408298,0.26341866788255963,0.193733847878784,0.8402287894253515,1.0101622335222995,33.139801251097175,0.17999935150146662,0.10584418617425939,-0.2039997577667254,-0.610028099188634,0.20202858365518317,-0.4070139284776797,-0.00098558705577112,0.5244576834023444,37.499999999999446,-14.081460413871056,0.20301417071095415,6,0.23500013351440607,0.16499948501587092,1.0699999332427996,1.2249999046325701,-0.3200006484985334,2,-0.015236610263753003,2.142861035422343,12.489999771118164,-1.1176503587516458,12.5,1.0,12.670000076293945,-0.015236610263753003
2500,2006-06-22,12.5,12.619999885559082,12.40999984741211,12.579999923706055,30081554.0,0.0024057523920439916,1.625002980235081,1.9999999999999112,33.97435348806505,49.73879271592447,0.20829290370818043,0.18669506045499418,0.7863144364597936,0.9787766276431995,31.204900444392454,0.21000003814697266,0.11327416142454005,-0.18250002861022985,-0.5646202231100954,0.19962016588963571,-0.37356012586016263,0.008560068639702934,0.4429013449142367,46.87492549412298,0.012081635467239948,0.19106009724993267,6,0.2050004005432129,0.11999988555908203,0.9075002670288086,1.075000286102295,-0.22999954223632812,3,-0.020800018310546897,3.5000417237883648,12.470000267028807,2.142861035422343,12.489999771118164,-1.1176503587516458,12.5,-0.020800018310546897
2501,2006-06-23,12.520000457763672,12.699999809265135,12.31999969482422,12.449999809265135,54337893.0,0.0016000366210937589,-1.3030248734939966,-0.875008940705265,40.74074335713047,47.89031493186279,0.12457705531959995,0.1715523011984459,0.7485862761805517,0.96036662064515,30.18137944672278,0.3800001144409144,0.08472164496956047,-0.15999960899353027,-0.545854788725908,0.22585557073884743,-0.3529271988597191,0.03292798087265858,0.3754688100750041,52.6317638703104,7.1836205730824645,0.19292758986618863,6,0.07499933242797852,0.09999942779541016,0.7874994277954102,0.9549994468688965,-0.4200000762939453,4,-0.03753995605785776,1.625002980235081,12.5,3.5000417237883648,12.470000267028807,2.142861035422343,12.489999771118164,-0.03753995605785776
2502,2006-06-26,12.479999542236328,12.619999885559082,12.4399995803833,12.539999961853027,19499125.0,-0.003194961187284906,-1.5714266251592293,-0.8571409108867509,44.71544463302558,46.3772143477336,0.1155946348299306,0.22298581543194373,0.7722858436193505,1.0020608651922007,29.102546102520225,0.18000030517578125,0.06267823813679563,-0.20000052452087402,-0.5858557042532517,0.18585465521150368,-0.3929281143870629,-0.00707293465468517,0.3579227683009023,42.10521032276839,-3.775700705384814,0.19292758986618863,6,0.06500053405761719,0.1400003433227539,0.8000004291534424,0.9950003623962402,-0.4699993133544922,0,-0.014423025489086583,-1.3030248734939966,12.520000457763672,1.625002980235081,12.5,3.5000417237883648,12.470000267028807,-0.014423025489086583
2503,2006-06-27,12.380000114440918,12.529999732971193,12.380000114440918,12.520000457763672,16879781.0,-0.00801277495700059,-1.1428464383757857,2.3333227370261462,25.00002292486421,42.82530354351017,0.18136565256088133,0.34293019391742163,0.8531963071397222,1.1046263670451353,27.77136199476924,0.1499996185302752,-0.001853200449181358,-0.3014999389648434,-0.6821517963720698,0.079151918442383,-0.4918258676684566,-0.1111740102612302,0.406129934525012,15.789579354462749,-26.399835250632375,0.1903259287036136,6,0.12999963760375977,0.23999977111816406,0.8874998092651367,1.0949997901916504,-0.18000030517578303,1,-0.021001633802777864,-1.5714266251592293,12.479999542236328,-1.3030248734939966,12.520000457763672,1.625002980235081,12.5,-0.021001633802777864
2504,2006-06-28,12.25,12.390000343322756,12.25,12.350000381469727,22090857.0,-0.010500816901388932,-1.7999961853173219,0.7142866874203854,24.29907208436532,39.71711853902412,0.27437712550793236,0.463621757902942,0.9625256273714875,1.234386931349487,27.572142087994393,0.14000034332275568,-0.05441132165837992,-0.41050004959106445,-0.8373601319334227,0.01636003275129383,-0.6239300907622436,-0.1970700084198853,0.48951701355175814,0.0,-39.715983999000585,0.21343004117117945,6,0.22499990463256836,0.36999988555908203,0.9449999332427979,1.2249999046325684,-0.14000034332275568,2,-0.012244866818797884,-1.1428464383757857,12.380000114440918,-1.5714266251592293,12.479999542236328,-1.3030248734939966,12.520000457763672,-0.012244866818797884
2505,2006-06-29,12.390000343322756,12.40999984741211,12.25,12.31999969482422,28111882.0,0.011428599454918809,1.9090972143954192,-0.7000038146827138,19.00003528591631,35.77241300510217,0.10111530119968215,0.29628223957678124,0.7998313453994133,1.0973537825413313,28.232328315920764,0.15999984741210938,-0.09892582908005032,-0.2434997081756567,-0.6668833148501516,0.17988389849883824,-0.45519151151290416,-0.03180790483840923,0.2907746286027919,31.111200591702698,-1.42386840707249,0.2116918033372472,6,0.08499956130981268,0.22999954223632635,0.7124996185302717,1.044999599456787,-0.14000034332275568,3,-0.019370518009858118,-1.7999961853173219,12.25,-1.1428464383757857,12.380000114440918,-1.5714266251592293,12.479999542236328,-0.019370518009858118
2506,2006-06-30,12.579999923706055,12.579999923706055,12.420000076293945,12.489999771118164,23303545.0,0.015334913246043191,2.5555461365659307,1.2857045544338632,36.190480515529046,33.850425968986855,-0.11509705572474793,0.07716001418384977,0.5879106092126865,0.9085822668655261,29.03199394666336,0.189999580383299,-0.13422754385273095,-0.03250012397766078,-0.419438177124265,0.35443792916894346,-0.2259691505509629,0.16096890259564134,0.049082051588428044,89.18919615540256,58.147789858109796,0.1934690265733017,6,-0.10500001907348633,0.09000015258789062,0.43249988555908203,0.7699999809265137,-0.5,4,-0.024642247044708854,1.9090972143954192,12.390000343322756,-1.7999961853173219,12.25,-1.1428464383757857,12.380000114440918,-0.024642247044708854
2507,2006-07-03,12.630000114440918,12.640000343322756,12.550000190734865,12.609999656677244,11158915.0,0.003974577983950622,3.4999046347506972,0.22222693171705446,45.26315366792896,33.86758884709213,-0.16172452581993113,0.01700545034086076,0.5161183025136822,0.8559618947411103,29.26891167644111,0.09000015258789062,-0.15547668424510164,0.024500083923339133,-0.3554430943701501,0.40444326221682836,-0.1654715052234046,0.21447167307008286,-0.38000011444091797,97.43584100551375,64.23476966817661,0.18997158914674434,7,-0.1550002098083496,0.039999961853027344,0.38249969482421875,0.7199997901916504,-0.5500001907348633,0,-0.04196355725802403,2.5555461365659307,12.579999923706055,1.9090972143954192,12.390000343322756,-1.7999961853173219,12.25,-0.04196355725802403
2508,2006-07-04,12.65999984741211,12.65999984741211,12.5600004196167,12.600000381469727,11662415.0,0.002375275748168093,2.3333439298089456,2.9999046347508305,49.46235346234936,35.40507326879714,-0.18447310337425016,-0.009545745685358042,0.44778439973376827,0.8199770497824979,29.076929957195368,0.09999942779541016,-0.18340566309196404,0.051999807357788086,-0.32872522712196073,0.4327248418375369,-0.13836270988208632,0.2423623245976625,-0.40219984054565394,100.0,62.681194337865875,0.19036251723987402,7,-0.18499994277954102,0.010000228881835938,0.33249998092651367,0.690000057220459,-0.5799999237060547,1,-0.05134278249325119,3.4999046347506972,12.630000114440918,2.5555461365659307,12.579999923706055,1.9090972143954192,12.390000343322756,-0.05134278249325119
2509,2006-07-05,12.539999961853027,12.720000267028807,12.520000457763672,12.609999656677244,17217293.0,-0.009478664060459052,-2.6364030448578686,-1.1666719649044432,43.809519484471025,36.497869490620026,-0.05978676327817922,0.08653785964723326,0.5266205656110241,0.934989663939767,29.324300080928857,0.19999980926513494,-0.20033147429164444,-0.050000095367431996,-0.4058238662348739,0.3058236755000099,-0.22791198080115294,0.12791179006628894,-0.26611196136474646,61.70208448738029,21.518341968633436,0.1779118854337209,7,-0.05499982833862305,0.13000011444091797,0.3899998664855957,0.809999942779541,-1.3699998855590838,2,-0.02711324989012609,2.3333439298089456,12.65999984741211,3.4999046347506972,12.630000114440918,2.5555461365659307,12.579999923706055,-0.02711324989012609
2510,2006-07-06,12.68000030517578,12.729999542236328,12.520000457763672,12.5600004196167,16979081.0,0.01116430173434102,-1.0999928474358058,-1.7142915531335332,50.42017749554009,37.57336217266554,-0.1917315436639413,-0.06631344912361392,0.34558986966460914,0.7902865024195531,29.645487602769727,0.20999908447265625,-0.1926912164686989,0.0960002422332753,-0.24878958864690048,0.4407900731134511,-0.07639467320681348,0.2683951576733641,-0.37934556869506686,83.87118606525547,39.67764648713731,0.17239491544008828,7,-0.1900005340576154,-0.010000228881834161,0.22499966621399103,0.6699995994567889,-1.8400001525878888,3,-0.044952731449530825,-2.6364030448578686,12.539999961853027,2.3333439298089456,12.65999984741211,3.4999046347506972,12.630000114440918,-0.044952731449530825
2511,2006-07-07,12.56999969482422,12.68000030517578,12.550000190734865,12.68000030517578,15319712.0,-0.008675126790545717,1.3636253294493113,-0.9166726271368125,53.09732870168766,38.504682624739104,-0.08257648120150307,0.009521440409944404,0.41114643808710305,0.8920228108087471,30.107212622476155,0.13000011444091442,-0.16784859335822766,0.007999658584596503,-0.27249613402891626,0.28849545119810927,-0.13224823772216077,0.14824755489135377,-0.23499737388305952,23.809264305177958,-22.972226072725082,0.1402478963067567,7,-0.07999992370605646,0.10000038146972479,0.38750004768371404,0.7800002098083478,-1.5799999237060565,4,-0.025457414685219337,-1.0999928474358058,12.68000030517578,-2.6364030448578686,12.539999961853027,2.3333439298089456,12.65999984741211,-0.025457414685219337
2512,2006-07-10,12.699999809265135,12.699999809265135,12.489999771118164,12.56999969482422,13315809.0,0.010342093683139986,2.230766973553962,-1.1818126647246556,58.39999511719119,42.21579064610877,-0.19901642507749173,-0.14110204180454566,0.23471752330978468,0.7549094481012038,30.512884613749257,0.21000003814697088,-0.1381499712415195,0.14649977684020854,-0.10332332049837589,0.39632287417879297,0.021588228170916324,0.27141132550950076,-0.3333977106203605,87.50009934116862,36.78383385092208,0.12491154866929256,7,-0.21000003814697088,-0.04499959945678533,0.28500008583069025,0.6500000953674334,-1.6399993896484357,0,-0.04881888935988543,1.3636253294493113,12.56999969482422,-1.0999928474358058,12.68000030517578,-2.6364030448578686,12.539999961853027,-0.04881888935988543
2513,2006-07-11,12.489999771118164,12.670000076293945,12.489999771118164,12.640000343322756,15198777.0,-0.016535436322901997,-1.3999949137563816,-1.153849539669194,50.69442650788013,45.148607804277084,0.031545300572020096,0.05352784636999175,0.389410831997548,0.9565028829030737,30.512058028926138,0.21000003814697088,-0.1295409228932929,-0.05200023651122976,-0.29046901345243903,0.1864685404299795,-0.17123462498183528,0.06723415195937577,-0.09432587698606554,0.0,-50.223938537077245,0.11923438847060468,7,0.0,0.16500043869018555,0.49500012397766113,0.8600001335144043,-1.2799997329711914,1,-0.032826249393550166,2.230766973553962,12.699999809265135,1.3636253294493113,12.56999969482422,-1.0999928474358058,12.68000030517578,-0.032826249393550166
2514,2006-07-12,12.5,12.600000381469727,12.479999542236328,12.520000457763672,13185955.0,0.0008006588522893043,-2.999936423167398,0.13333587645514094,50.0,48.593048328064164,0.06787467315597162,0.031767353501148676,0.32598119005571746,0.9382285311635314,30.22619044620053,0.12000083923339844,-0.12483992023317114,-0.033500003814697976,-0.264768783536244,0.19776877590684805,-0.149134393675471,0.08213438604607504,-0.07758005401956325,8.00018310546875,-40.88566365564923,0.1156343898607734,7,0.07499980926513672,0.1550002098083496,0.4849998950958252,0.8499999046325684,-1.1700000762939453,2,-0.033600006103515656,-1.3999949137563816,12.489999771118164,2.230766973553962,12.699999809265135,1.3636253294493113,12.56999969482422,-0.033600006103515656
2515,2006-07-13,12.300000190734865,12.449999809265135,12.300000190734865,12.4399995803833,21567845.0,-0.015999984741210782,-1.142861035422347,6.999809269502105,43.12499739229897,49.36355020326082,0.28358766330926066,0.2135766203806444,0.4884687064613704,1.1288669030492695,30.181055788953604,0.19999980926513494,-0.09230405044123913,-0.21499981880187846,-0.45913085669874043,0.029131219094983507,-0.33706533775031033,-0.09293429985344659,0.42999935150146307,0.0,-46.412163102435315,0.1220655189484311,7,0.21499967575073065,0.35500001907348455,0.7074997425079328,1.0499997138977033,-1.0,3,-0.09186992657870918,-2.999936423167398,12.5,-1.3999949137563816,12.489999771118164,2.230766973553962,12.699999809265135,-0.09186992657870918
2516,2006-07-14,12.1899995803833,12.3100004196167,12.1899995803833,12.229999542236328,20732414.0,-0.008943138914292326,-5.000047683761295,0.28571525885558946,41.31737176657488,48.925129991999256,0.3715180151627919,0.3012165215932505,0.5582606425986505,1.230527769554886,30.270160451229135,0.12000083923339844,-0.048518653511971266,-0.30100040435791087,-0.57367914799838,-0.028321660717441688,-0.43733977617814546,-0.16466103253767628,0.5313999748229978,0.0,-45.01721993127471,0.1363393718202347,7,0.26999998092651367,0.4350004196166992,0.6725003719329834,1.1600003242492676,-0.75,4,-0.11074647040742236,-1.142861035422347,12.300000190734865,-2.999936423167398,12.5,-1.3999949137563816,12.489999771118164,-0.11074647040742236
2517,2006-07-17,12.09000015258789,12.1899995803833,11.859999656677244,12.140000343322756,34345358.0,-0.008203398788982241,3.4000381473122276,1.2500059604702063,41.31737176657488,48.02013202580209,0.4323268278708543,0.38886203452169354,0.6183170229711799,1.3242357114844285,30.09969363433652,0.32999992370605646,-0.011124845891421486,-0.38049983978271484,-0.7067206023691934,-0.05427907719623626,-0.5436102210759532,-0.21738945848947644,0.6101434036254876,28.395108241978996,-19.479845980934506,0.1631103812932392,7,0.20499944686889648,0.36999988555908203,0.7599997520446777,1.2599997520446777,-0.5200004577636701,0,-0.09098431493685877,-5.000047683761295,12.1899995803833,-1.142861035422347,12.300000190734865,-2.999936423167398,12.5,-0.09098431493685877
2518,2006-07-18,12.029999732971193,12.109999656677244,12.0,12.010000228881836,20173612.0,-0.004962813801441812,-4.499988079059587,-0.39998855595188004,43.12499739229897,47.94407401556075,0.43981500242351323,0.43493265146835114,0.6368536459364353,1.3770528631171537,29.805235783863203,0.10999965667724432,-0.009845080130777006,-0.41750025749206365,-0.7982405802793942,-0.036759934704733155,-0.6078704188857298,-0.22713009609839752,0.6197351892700169,22.9729607821157,-29.679016190940274,0.19037016139366547,7,0.2649998664855939,0.3350000381469709,0.8200001716613752,1.3200001716613752,-0.5299997329711932,1,-0.08063169866047215,3.4000381473122276,12.09000015258789,-5.000047683761295,12.1899995803833,-1.142861035422347,12.300000190734865,-0.08063169866047215
2519,2006-07-19,12.279999732971193,12.279999732971193,12.029999732971193,12.0600004196167,28466123.0,0.02078138034490662,1.2727343661947041,11.000238424490075,46.7836097500036,47.54001093272336,0.16657229415064556,0.1791537539087109,0.352598039918842,1.1207713815563896,29.325086159157177,0.25,-0.020353993590140007,-0.1580002307891828,-0.5457929676987909,0.22979250612042534,-0.351896599243986,0.03589613766562039,0.3223510733361792,71.18643519865576,15.15661269609015,0.1938963684548037,7,-3.552713678800501e-15,0.0350003242492658,0.6050002574920637,1.0700001716613752,-0.6599998474121112,2,-0.08713352753187154,-4.499988079059587,12.029999732971193,3.4000381473122276,12.09000015258789,-5.000047683761295,12.1899995803833,-0.08713352753187154
2520,2006-07-20,12.239999771118164,12.34000015258789,12.1899995803833,12.300000190734865,20456486.0,-0.003257325954627799,1.1428600622611562,-0.2727300312979607,39.10256880509596,45.985037610879836,0.15376448691485223,0.2094131447660068,0.3684546009960492,1.1554708638599998,29.1658837435333,0.15000057220458984,-0.04133828519168503,-0.18500018119812012,-0.5813786017008162,0.211378239304576,-0.3831893914494682,0.01318902905322794,0.3178099662114011,79.16660871776642,26.202199302682146,0.19818921025134842,7,0.03999996185302557,0.05499982833862305,0.632500171661377,1.1100001335144043,-0.6399993896484375,3,-0.07434639415266742,1.2727343661947041,12.279999732971193,-4.499988079059587,12.029999732971193,3.4000381473122276,12.09000015258789,-0.07434639415266742
2521,2006-07-21,12.050000190734865,12.220000267028807,12.020000457763672,12.199999809265135,28126679.0,-0.015522841824852529,1.1052552326457066,2.499976158308696,32.94118637031711,43.156281083449386,0.2930638862468715,0.3819804290200377,0.541276566735112,1.3401290256528906,28.94113039196832,0.2199993133544922,-0.0529340899155315,-0.351499748229978,-0.7786950100659116,0.07569551360595561,-0.5650973791479448,-0.13790211731201119,0.46594094175556044,39.58340369985576,-7.435290033050279,0.2135976309179672,7,0.21499967575073065,0.24499940872192205,0.7424998283386213,1.2999997138977033,-0.47000026702881037,4,-0.062240662915231115,1.1428600622611562,12.239999771118164,1.2727343661947041,12.279999732971193,-4.499988079059587,12.029999732971193,-0.062240662915231115
2522,2006-07-24,12.300000190734865,12.300000190734865,11.970000267028807,12.0600004196167,21454134.0,0.020746887638410483,1.7500019868233763,-1.6000025431380276,40.62501396983111,42.0374574681106,-0.02195145064274051,0.12417017538936292,0.2750379065267037,1.0829936910309659,28.540835287639744,0.32999992370605824,-0.08041096941188997,-0.09249978065490616,-0.5203155387346872,0.33531597742487484,-0.30640765969479666,0.12140809838498434,0.17658445320676996,89.1891961554031,46.853417815256776,0.21390787903989072,7,-0.07000017166137873,-0.005000591278077948,0.4399998188018781,1.0499997138977033,-0.8000001907348651,0,-0.0699187477248473,1.1052552326457066,12.050000190734865,1.1428600622611562,12.239999771118164,1.2727343661947041,12.279999732971193,-0.0699187477248473
2523,2006-07-25,12.119999885559082,12.31999969482422,12.039999961853027,12.3100004196167,27831764.0,-0.014634170925572065,1.666675749318773,-0.7916696469017418,39.39394523216167,40.859006938350795,0.1118021146193744,0.299024321180525,0.4344388374317756,1.2521847726783797,27.912706733060656,0.2799997329711932,-0.11103452989164886,-0.2595000743865974,-0.7043761844015446,0.1853760356283498,-0.4819381293940701,-0.03706201937912468,0.3195896591466898,40.54044997976692,0.6273473946035892,0.2224380550074736,7,0.0349998474121076,0.17499971389770508,0.5900001525878906,1.2300000190734863,-0.6499996185302752,1,-0.04537955411948347,1.7500019868233763,12.300000190734865,1.1052552326457066,12.050000190734865,1.1428600622611562,12.239999771118164,-0.04537955411948347
2524,2006-07-26,12.100000381469727,12.15999984741211,12.029999732971193,12.109999656677244,15241960.0,-0.0016501241153628055,1.3636458215929557,0.052627616322833595,34.40860931770261,39.89051937450675,0.07721465750030454,0.32381205599838303,0.4476889151375829,1.2605103343867938,26.920127465310863,0.1300001144409162,-0.16493875796185087,-0.2719995975494385,-0.7309044399867624,0.1869052448878854,-0.5014520187681004,-0.04254717633077654,0.3048137699543343,35.13517693241571,0.7501529841415149,0.2294524212186615,7,-4.76837158203125e-07,0.19499921798706055,0.5974996089935303,1.2499995231628418,-0.7100000381469709,2,-0.04958680682263317,1.666675749318773,12.119999885559082,1.7500019868233763,12.300000190734865,1.1052552326457066,12.050000190734865,-0.04958680682263317
2525,2006-07-27,12.149999618530273,12.220000267028807,11.93000030517578,12.170000076293945,34694899.0,0.004132168221838928,3.833298895335119,2.0001907486889583,38.33332626907606,39.55895876367355,0.004135064237532404,0.26868635194511015,0.38912544400687565,1.1938998991825365,26.111942368483483,0.28999996185302734,-0.19445160489592084,-0.2100003242492683,-0.6793559829102485,0.2593553344117119,-0.4446781535797584,0.024677505081221796,0.22212566320897764,56.410168629445536,19.832807792811998,0.23467782933049036,7,-0.04999971389770508,0.14499998092651367,0.5200004577636719,1.200000286102295,-0.7799997329711914,3,-0.04362137856884174,1.3636458215929557,12.100000381469727,1.666675749318773,12.119999885559082,1.7500019868233763,12.300000190734865,-0.04362137856884174
2526,2006-07-28,12.270000457763672,12.279999732971193,12.050000190734865,12.119999885559082,20110528.0,0.009876612592677025,1.7058909327543375,-7.499856952126645,37.98884467415509,39.189122420071364,-0.11546681295812888,0.13098606750427777,0.2637125037790078,1.0571783353272526,26.09623096012974,0.22999954223632812,-0.22371089428201785,-0.07449951171875036,-0.5336279584311168,0.38462893499361606,-0.30406373507493356,0.15506471163743285,0.07139728647185883,87.17966274110847,54.68727002885202,0.2295642233561831,7,-0.13500022888183594,0.024999141693115234,0.3924996852874756,1.0799994468688965,-0.8500003814697266,4,-0.05460473115712172,3.833298895335119,12.149999618530273,1.3636458215929557,12.100000381469727,1.666675749318773,12.119999885559082,-0.05460473115712172
2527,2006-07-31,12.100000381469727,12.25,12.06999969482422,12.210000038146973,20090021.0,-0.013854936426378028,-1.1176378191283702,-0.733328247089715,38.85716029575893,38.71491829823357,0.06269390754462734,0.27325389929418975,0.430082024383303,1.2105767634297582,26.399106734768424,0.20000076293945135,-0.23069686474971185,-0.2179996013641361,-0.6688513450383997,0.23285214231012752,-0.4434254732012679,0.007426270472995711,0.21251347751230654,43.589831370554464,6.698728477925435,0.22542587183713186,7,0.034999847412109375,0.19499921798706055,0.5074994564056396,1.2499995231628418,-0.7700004577636719,0,-0.04297524308842293,1.7058909327543375,12.270000457763672,3.833298895335119,12.149999618530273,1.3636458215929557,12.100000381469727,-0.04297524308842293
2528,2006-08-01,12.010000228881836,12.1899995803833,11.979999542236328,12.09000015258789,24998728.0,-0.007438028905000671,-1.9999727524148172,0.7272743035988313,36.61202755337189,37.584742498607824,0.1671347991841987,0.32892505610626444,0.5146861842723496,1.2829640430619413,26.940296623434655,0.21000003814697266,-0.22820270320068659,-0.275499773025512,-0.7161439464653316,0.16514440041430767,-0.4958218597454209,-0.055177686305603046,0.27536277796190944,22.857158427361508,-16.957759829267967,0.2203220867199094,8,0.125,0.28499937057495117,0.5724997520446777,1.3399996757507324,-0.75,1,-0.04246463107097864,-1.1176378191283702,12.100000381469727,1.7058909327543375,12.270000457763672,3.833298895335119,12.149999618530273,-0.04246463107097864
2529,2006-08-02,12.199999809265135,12.199999809265135,12.029999732971193,12.029999732971193,21525769.0,0.015820114634667926,1.0,-2.1250029802350365,47.25273631215118,38.490316666058405,-0.039567061932158865,0.11820808001243144,0.32751239145981437,1.0738825372041632,27.811875048637237,0.189999580383299,-0.21331801342207513,-0.06850018501281951,-0.49376905703498153,0.3567686870093425,-0.2811346210239005,0.1441342509982615,0.0598413965686202,77.14284157263799,30.957671079021196,0.21263443601108106,8,-0.07499980926513494,0.09499979019165217,0.36500000953674494,1.1500000953674334,-1.0100002288818342,2,-0.05983602898763485,-1.9999727524148172,12.010000228881836,-1.1176378191283702,12.100000381469727,1.7058909327543375,12.270000457763672,-0.05983602898763485
2530,2006-08-03,12.109999656677244,12.199999809265135,12.050000190734865,12.199999809265135,23151472.0,-0.007377061802865015,2.333319204848817,-0.5294124246878231,47.77777895515393,40.13882695326249,0.033585145207910116,0.17214147985476735,0.419028397010786,1.1434450090048358,28.785451015684448,0.14999961853026988,-0.1991793818094667,-0.13000030517578232,-0.5135020318893719,0.2535014215378073,-0.3217511685325771,0.061750558181012494,0.12585105620711978,43.33334392970704,-8.334802323463293,0.1917508633567951,8,0.015000343322755683,0.1849999427795428,0.4375002384185809,1.240000247955324,-0.8800001144409162,3,-0.05945494085604652,1.0,12.199999809265135,-1.9999727524148172,12.010000228881836,-1.1176378191283702,12.100000381469727,-0.05945494085604652
2531,2006-08-04,12.25,12.31999969482422,12.06999969482422,12.15999984741211,25820796.0,0.011560722319720496,1.1739173701756087,-1.0,54.34782157998943,41.66358335439119,-0.08388293074840902,0.007313319759912673,0.27446488279148795,0.983613592689558,29.518681058159856,0.25,-0.20697264671544957,0.026000022888183594,-0.3248424714266491,0.3768425172030163,-0.14942122426923277,0.20142127004559995,-0.3900003433227557,79.41186370317139,23.775379073746223,0.17542124715741647,8,-0.125,0.04499959945678711,0.2974998950958252,1.0999999046325684,-0.6800003051757795,4,-0.07183674403599327,2.333319204848817,12.109999656677244,1.0,12.199999809265135,-1.9999727524148172,12.010000228881836,-0.07183674403599327
2532,2006-08-07,12.079999923706055,12.149999618530273,12.0600004196167,12.109999656677244,19278478.0,-0.013877557248485384,-1.5714519271379719,-0.33332980121220424,51.28205629809022,42.984484583938816,0.057695578171614414,0.13542636299599664,0.44073370756879626,1.1343491057484343,30.058988829409085,0.18999958038330078,-0.2023830694314217,-0.11300005912780797,-0.38815354639869604,0.1621534281430801,-0.250576802763252,0.02457668450763606,-0.21080026626587056,29.411863703171655,-29.10234804868562,0.13757674363544387,8,0.04500007629394531,0.21499967575073242,0.49250006675720215,1.2699999809265137,-0.4200000762939453,0,-0.0546357493030204,1.1739173701756087,12.25,2.333319204848817,12.109999656677244,1.0,12.199999809265135,-0.0546357493030204
2533,2006-08-08,12.079999923706055,12.149999618530273,12.039999961853027,12.140000343322756,12751225.0,0.0,1.7500268224354771,2.0000317894270143,44.11765200869073,44.06326710515971,0.057468292319091674,0.10870884861240881,0.44111642841652277,1.1155276654297808,30.660615484060767,0.1099996566772461,-0.1680487925988281,-0.0925000667572018,-0.33345212260210744,0.14845198908770385,-0.21297609467965373,0.02797596116525014,-0.2017842655181905,17.241447348948867,-38.031094292911085,0.12047602792245246,8,0.04500007629394531,0.21499967575073242,0.49250006675720215,1.2699999809265137,-0.28999996185302734,1,-0.06208609310735036,-1.5714519271379719,12.079999923706055,1.1739173701756087,12.25,2.333319204848817,12.109999656677244,-0.06208609310735036
2534,2006-08-09,12.079999923706055,12.100000381469727,11.890000343322756,12.06999969482422,33428081.0,0.0,7.399809269502122,-0.16666931574342886,45.180727044597496,44.82408941355098,0.06071802074235144,0.07971731789373848,0.4311909152255904,1.0969941563296395,31.475985328232493,0.21000003814697088,-0.1656725574953377,-0.07150006294250488,-0.25970767265202,0.11670754676701023,-0.16560386779726244,0.022603741912252673,-0.19294858478546395,44.18601556487504,-7.73096816141063,0.09410380485475728,8,0.025000095367433417,0.21499967575073242,0.49250006675720215,1.2699999809265137,-0.4099998474121094,2,-0.06788076986780711,1.7500268224354771,12.079999923706055,-1.5714519271379719,12.079999923706055,1.1739173701756087,12.25,-0.06788076986780711
2535,2006-08-10,11.170000076293944,11.239999771118164,10.869999885559082,11.199999809265137,132348078.0,-0.0753311136721373,5.727291643185976,-2.999904634751807,31.51260352675152,44.10450706383948,0.9131090409841995,0.9493957898552399,1.3121044622688522,1.9829807340775911,32.44829882453564,1.2100000381469727,-0.16980078828758138,-0.9249999046325694,-1.3941984926314124,-0.45580131663372647,-1.159599198631991,-0.690400610633148,1.149999618530277,20.689671048088062,-31.433012789923826,0.23459929399942142,8,0.42499971389770685,0.6299996376037615,1.4075000286102313,2.179999828338625,0.6400003433227557,3,0.0017904658865492973,7.399809269502122,12.079999923706055,1.7500268224354771,12.079999923706055,-1.5714519271379719,12.079999923706055,0.0017904658865492973
2536,2006-08-11,10.84000015258789,11.1899995803833,10.640000343322754,11.140000343322754,78817162.0,-0.02954341284262041,1.7500053644359355,10.000095368279919,20.325202936851625,42.04540069062756,1.1386753913900325,1.236465691331805,1.6063271165172601,2.285527296525892,33.188337906268806,0.5499992370605469,-0.173340950055497,-1.1874998569488522,-1.9159552478651545,-0.4590444660325499,-1.5517275524070033,-0.823272161490701,1.4509995460510279,13.245026838681806,-32.77668046570254,0.3642276954581514,8,0.6399998664855957,0.8299999237060547,1.739999771118164,2.5099997520446777,0.8499994277954102,4,0.035977802966666195,5.727291643185976,11.170000076293944,7.399809269502122,12.079999923706055,1.7500268224354771,12.079999923706055,0.035977802966666195
2537,2006-08-14,10.989999771118164,11.010000228881836,10.880000114440918,10.920000076293944,30203701.0,0.013837602990666387,1.3636253294492995,-0.23333216773213805,26.748962633617467,40.949504588432625,0.9104023795568068,1.0538635553386353,1.4289702945044453,2.108029159916512,33.01533414899123,0.1700000762939453,-0.19062160030906838,-0.9825002193450931,-1.8448806340616777,-0.12011980462850858,-1.4136904267033863,-0.5513100119868,1.234959953308108,23.17878117837571,-22.564009348041257,0.4311902073582926,8,0.49000024795532227,0.6800003051757812,1.5900001525878906,2.3600001335144043,0.7200002670288086,0,0.05277524438447245,1.7500053644359355,10.84000015258789,5.727291643185976,11.170000076293944,7.399809269502122,12.079999923706055,0.05277524438447245
2538,2006-08-15,11.0600004196167,11.130000114440918,10.84000015258789,11.0,33957637.0,0.006369485892301574,1.9000023841880647,0.8571525885558365,29.03226302640023,38.92500755668251,0.772733943398066,0.9565076210210908,1.3370199031033057,2.0096998376848667,32.600048949018564,0.28999996185302734,-0.21946929010506366,-0.863999605178833,-1.8170975143840007,0.08909830402633467,-1.340548559781416,-0.38745065057625006,1.1015609295654318,28.76712776165459,-17.560779391594526,0.47654895460258345,8,0.4199995994567871,0.5949997901916504,1.5124995708465576,2.289999485015869,1.0199995040893555,1,0.054249494125806264,1.3636253294492995,10.989999771118164,1.7500053644359355,10.84000015258789,5.727291643185976,11.170000076293944,0.054249494125806264
2539,2006-08-16,11.210000038146973,11.25,11.010000228881836,11.050000190734863,38536260.0,0.013562351974618858,1.0,2.666645474052293,31.782960063607845,37.14780545762184,0.5224788498668538,0.7612667090112133,1.1570119983045632,1.8319561875947983,33.033620277012176,0.23999977111816406,-0.23929327839613457,-0.6605000019073479,-1.6489271882563372,0.3279271844416414,-1.1547135950818426,-0.16628640873285327,0.890698870800783,93.44262551377278,46.39111330601463,0.4942135931744949,8,0.26999998092651367,0.4100003242492676,1.3624999523162842,2.1399998664855957,1.1499996185302717,2,0.051739511305294306,1.9000023841880647,11.0600004196167,1.3636253294492995,10.989999771118164,1.7500053644359355,10.84000015258789,0.051739511305294306
2540,2006-08-17,11.329999923706055,11.329999923706055,11.199999809265137,11.239999771118164,26323175.0,0.010704717676247144,1.8888865341414827,0.5625014901175405,31.78293484777805,34.640595820709464,0.31312931268342226,0.6003780731942427,1.0110033034379136,1.6863847819459128,33.705083926131394,0.13000011444091797,-0.24681619750056072,-0.49500012397766113,-1.4955157569644832,0.505515509009161,-0.9952579404710722,0.005257692515749923,0.7122710426167007,100.0,55.62749965007988,0.5002578164934106,8,0.06500005722045898,0.21500015258789062,1.2850000858306885,2.0199999809265137,0.8599996566772461,3,0.030008839795002906,1.0,11.210000038146973,1.9000023841880647,11.0600004196167,1.3636253294492995,10.989999771118164,0.030008839795002906
2541,2006-08-18,11.300000190734865,11.390000343322756,11.25,11.270000457763672,22645129.0,-0.0026478140488263024,-2.999972752414868,0.3333298012122437,33.60655064929992,32.676650748621654,0.21702223509500485,0.6021829817470685,1.007339417616965,1.691975661684312,33.77917551165617,0.14000034332275568,-0.2981117303523835,-0.4874998569488511,-1.5085183950264174,0.5335186811287151,-0.9980091259876342,0.023009412089932013,0.6861799506678903,83.63634156787477,37.54697976206286,0.5105092690387834,8,0.09499979019164861,0.1900000572204572,1.2849998474121076,2.0299997329711896,1.0999994277954084,4,0.04513276285605694,1.8888865341414827,11.329999923706055,1.0,11.210000038146973,1.9000023841880647,11.0600004196167,0.04513276285605694
2542,2006-08-21,11.4399995803833,11.4399995803833,11.229999542236328,11.25,28906060.0,0.01238932630843892,1.2105315993153607,6.333375719235407,38.554198409546224,32.0584892376056,-0.02604753207585553,0.41576764644671016,0.8391224634426049,1.5279740297833992,34.23670831340959,0.21000003814697266,-0.34659704181840034,-0.30450043678283656,-1.3069075068814158,0.6979066333157427,-0.805703971832127,0.19670309826645394,0.49233336909625436,100.0,48.86632324666285,0.50120353504929,8,-0.06999921798706055,0.050000667572021484,1.1025002002716064,1.6000003814697266,0.9900007247924787,0,0.021853147654715466,-2.999972752414868,11.300000190734865,1.8888865341414827,11.329999923706055,1.0,11.210000038146973,0.021853147654715466
2543,2006-08-22,11.56999969482422,11.56999969482422,11.390000343322756,11.489999771118164,39338519.0,0.011363646784029235,3.4999880790594764,0.4210531599315454,37.03703122283458,31.1536341462986,-0.2637334559104829,0.2555525174923119,0.686669287976974,1.3740049317116014,34.6118154022652,0.17999935150146484,-0.42412206836462296,-0.147000312805174,-1.136122186857973,0.8421215612476249,-0.6415612498315735,0.34756062422122547,0.3106399504090618,100.0,50.001784404591135,0.4945609370263997,8,-0.4649996757507342,-0.07999944686889826,0.8075001239776594,1.3000001907348615,0.8699998855590803,1,0.012100289283964338,1.2105315993153607,11.4399995803833,-2.999972752414868,11.300000190734865,1.8888865341414827,11.329999923706055,0.012100289283964338
2544,2006-08-23,11.5,11.579999923706055,11.4399995803833,11.539999961853027,29172656.0,-0.006050103428743792,1.3333412806268825,-0.4999999999999889,37.344399653827985,31.801611493751537,-0.31811169462209676,0.2933364472382607,0.7345514879317214,1.4200239455783645,34.95575113595852,0.1400003433227539,-0.4912224254527242,-0.1869999885559075,-1.163526548657945,0.7895265715461299,-0.6752632686069262,0.3012632914951112,0.3310140731568616,78.94739483861576,26.945083067109465,0.48826328005101877,8,-0.3899998664855957,-0.009999752044677734,0.8299996852874756,1.369999885559082,0.9399995803833008,2,0.05043477597443946,3.4999880790594764,11.56999969482422,1.2105315993153607,11.4399995803833,-2.999972752414868,11.300000190734865,0.05043477597443946
2545,2006-08-24,11.619999885559082,11.6899995803833,11.449999809265135,11.460000038146973,43087352.0,0.01043477265731152,-1.6666596024244151,-4.0,36.82007266284797,33.634374796640024,-0.4107623180354345,0.13870597514110727,0.5933725018259128,1.276018705734856,34.792212291198126,0.23999977111816584,-0.5467118058900482,-0.04050011634826589,-0.9925831459954431,0.9115829132989113,-0.5165416311718545,0.4355413984753227,0.16337363840441554,84.7826763001586,34.75014214760985,0.47604151482358903,8,-0.35500001907348633,-0.12999963760375977,0.6775000095367432,1.195000171661377,0.9200000762939453,3,0.06368328557712011,1.3333412806268825,11.5,3.4999880790594764,11.56999969482422,1.2105315993153607,11.4399995803833,0.06368328557712011
2546,2006-08-25,11.600000381469727,11.649999618530273,11.510000228881836,11.619999885559082,21143703.0,-0.0017211277354839405,2.5000298027060857,-0.12499701976491906,39.285714285714285,35.027347202428565,-0.303540015939495,0.11166208710051606,0.5915238422100604,1.2724512127828653,34.998609359537106,0.1399993896484375,-0.6121546118212589,-0.02699961662292516,-0.9349086482529092,0.8809094150070589,-0.4809541324379172,0.42695489919206686,0.1376382152681419,80.43495838041235,26.6459046414913,0.4539545158149922,8,-0.33500051498413086,-0.12000036239624023,0.6874992847442627,1.189999580383299,0.8399991989135742,4,0.0508619982337295,-1.6666596024244151,11.619999885559082,1.3333412806268825,11.5,3.4999880790594764,11.56999969482422,0.0508619982337295
2547,2006-08-28,11.579999923706055,11.59000015258789,11.380000114440918,11.539999961853027,26789912.0,-0.001724177336719812,5.999952316617659,-2.0000476848981927,38.93804488180337,36.12798963080669,-0.21349839476887844,0.095609932163228,0.5944737164417067,1.2688484500665709,35.35905702475151,0.2200002670288086,-0.5675093820432497,-0.02100005149841344,-0.9012367381687181,0.8592366351718912,-0.46111839483356576,0.4191182918367389,0.11373314289520842,64.51617865119455,5.851944488638317,0.44011834333515254,8,-0.23000001907348633,-0.09999990463256836,0.6999998092651367,1.0650000572204572,0.880000114440918,0,0.07081171849971701,2.5000298027060857,11.600000381469727,-1.6666596024244151,11.619999885559082,1.3333412806268825,11.5,0.07081171849971701
2548,2006-08-29,11.5,11.579999923706055,11.449999809265135,11.56999969482422,22638984.0,-0.006908456324104306,1.8888865341415222,-1.7499940395298825,37.60682994343974,36.77508628412134,-0.07210330589306402,0.1427623791224395,0.6564642910061487,1.3254983687063557,35.4111627125123,0.13000011444091975,-0.4586312260111036,-0.07549996376037527,-0.9351564119659503,0.7841564844451998,-0.5053281878631619,0.3543282603424114,0.15158375767012267,38.709707190716735,-20.88597019440556,0.4298282241027874,8,-0.05500030517578125,-0.019999980926513672,0.7624998092651367,1.0399999618530256,1.1000003814697266,1,0.08086959175441555,5.999952316617659,11.579999923706055,2.5000298027060857,11.600000381469727,-1.6666596024244151,11.619999885559082,0.08086959175441555
2549,2006-08-30,11.470000267028807,11.539999961853027,11.40999984741211,11.539999961853027,26181329.0,-0.002608672432277692,2.714305177111717,1.0,60.27399228829219,39.94075933306736,-0.0015019550114399038,0.12149750425577466,0.6683795039862215,1.3330139664439482,35.579696326351815,0.13000011444091797,-0.3750422991797606,-0.06899971961975204,-0.8774783304573006,0.7394788912177965,-0.4732390250385272,0.33523958579902313,0.14112015406742096,29.03235730238854,-34.01883318469528,0.40423930541877434,8,-0.010000705718992364,0.00999975204467951,0.7549993991851824,1.0599994659423828,1.1499996185302752,2,0.08456837757387103,1.8888865341415222,11.5,5.999952316617659,11.579999923706055,2.5000298027060857,11.600000381469727,0.08456837757387103
2550,2006-08-31,11.390000343322756,11.470000267028807,11.25,11.470000267028807,36306894.0,-0.00697470983815196,4.500011920940524,1.1428610354222635,72.727315717917,44.28751100735815,0.09823448511576949,0.15261588095858336,0.7280253089473856,1.3895169455974905,35.92700765031154,0.22000026702880682,-0.29837794650906524,-0.11299967765807928,-0.8773389829738782,0.6513396276577197,-0.49516933031597965,0.2691699749998211,0.189999580383299,35.00011920940368,-32.93220271335362,0.3821696526578995,8,0.06999921798705877,0.08999967575073065,0.807499408721922,1.139999389648434,1.2399997711181623,3,0.09218605842062977,2.714305177111717,11.470000267028807,1.8888865341415222,11.5,5.999952316617659,11.579999923706055,0.09218605842062977
2551,2006-09-01,11.369999885559082,11.40999984741211,11.300000190734865,11.350000381469727,22460666.0,-0.001755966388130803,1.200005722078605,-0.24999403952984922,67.592614668408,47.514001702787226,0.1443930903127999,0.10889156073556094,0.7263748098842004,1.3888590381995574,37.13246923067239,0.10999965667724432,-0.23488399927042103,-0.08900012969970739,-0.7689349999765671,0.5909347405771523,-0.42896756483813725,0.2509673054387225,0.17240005493164112,35.2940681484141,-36.71717212068681,0.3399674351384299,9,0.09999990463256836,0.1100001335144043,0.8274998664855957,1.119999885559082,1.109999656677246,4,0.10290238241602356,4.500011920940524,11.390000343322756,2.714305177111717,11.470000267028807,1.8888865341415222,11.5,0.10290238241602356
2552,2006-09-04,11.420000076293945,11.4399995803833,11.359999656677244,11.390000343322756,13241346.0,0.004397554198603659,1.2857532118966706,1.5000238424490075,66.98113971438313,50.84112486851485,0.1019821405346697,0.00728406803861148,0.6561478194380044,1.3193992139349486,38.29522371170366,0.07999992370605646,-0.17554958732241843,-0.0059999465942386365,-0.619888227388083,0.6078883341996058,-0.31294408699116083,0.30094419380268356,0.08630388031005864,51.51518654451927,-24.893508535047218,0.3069441403969226,9,0.04999971389770508,0.059999942779541016,0.7949998378753662,1.054999828338623,1.0299997329711896,0,0.08931694371935328,1.200005722078605,11.369999885559082,4.500011920940524,11.390000343322756,2.714305177111717,11.470000267028807,0.08931694371935328
2553,2006-09-05,11.329999923706055,11.399999618530273,11.279999732971193,11.369999885559082,16783817.0,-0.007880923991823496,1.4000114441572453,-1.3333439298090244,55.99999999999999,52.91396935142285,0.1724981746066021,0.04028035642789263,0.7276821035481387,1.3885801431135842,39.517134227770576,0.14000034332275213,-0.12162306519310562,-0.05850009918212962,-0.5903201221478387,0.47331992378357945,-0.32441011066498504,0.2074099123007258,0.14165188836669884,27.58618421701684,-44.74003317106204,0.2659100114828548,9,0.1399998664855957,0.15000009536743164,0.8849999904632568,1.1449999809265137,1.4400005340576172,1,0.09973522701236637,1.2857532118966706,11.420000076293945,1.200005722078605,11.369999885559082,4.500011920940524,11.390000343322756,0.09973522701236637
2554,2006-09-06,11.260000228881836,11.359999656677244,11.18000030517578,11.359999656677244,24347410.0,-0.006178260838092031,2.600007629438315,2.499988079059632,46.315801097429485,53.969050288598574,0.22895029439956716,0.04816747561570445,0.7822127345511873,1.4373018687643864,40.265136635138354,0.17999935150146484,-0.09203476120729093,-0.08749980926513601,-0.5100670656204862,0.3350674470902142,-0.2987834374428111,0.12378381891253909,0.17999935150146484,27.58618421701745,-39.53592516942615,0.21128362817767551,9,0.1549997329711914,0.2199997901916504,0.9549996852874756,1.2149996757507324,1.5500001907348633,2,0.11900533972910576,1.4000114441572453,11.329999923706055,1.2857532118966706,11.420000076293945,1.200005722078605,11.369999885559082,0.11900533972910576
2555,2006-09-07,11.1899995803833,11.229999542236328,11.130000114440918,11.229999542236328,16854412.0,-0.0062167537367346926,3.9999761581193525,0.40000190735955393,44.444412334190595,54.542238960651495,0.2587513769508405,0.12621433452453346,0.8310986469694015,1.4838047738520554,38.67787122583927,0.13000011444091797,-0.06984840935554004,-0.15850043296813965,-0.5793904218231525,0.2623895558868732,-0.36894542739564606,0.05194456145936677,0.21800003051757777,19.35469977665524,-43.791539813731504,0.210444994427506,9,0.17000055313110352,0.29000043869018555,1.0200002193450928,1.2850003242492676,1.6000003814697266,3,0.12779270409291632,2.600007629438315,11.260000228881836,1.4000114441572453,11.329999923706055,1.2857532118966706,11.420000076293945,0.12779270409291632
2556,2006-09-08,11.229999542236328,11.329999923706055,11.199999809265137,11.229999542236328,18070072.0,0.0035746169216261947,-3.3333757192357822,-0.0,38.202249598974795,54.4604839292261,0.1796382164972119,0.12324929050186739,0.7638882204885462,1.419822102484929,36.47420301352101,0.1400003433227539,-0.04274880829920491,-0.13800044059753347,-0.4902324499543589,0.21423156875929195,-0.3141164452759462,0.03811556408087924,0.14728009796142594,32.25793550689416,-25.143159469154156,0.17611600467841276,9,0.1250004768371582,0.2500004768371582,0.9800002574920654,1.2450003623962402,1.6500005722045898,4,0.12466612905362551,3.9999761581193525,11.1899995803833,2.600007629438315,11.260000228881836,1.4000114441572453,11.329999923706055,0.12466612905362551
2557,2006-09-11,11.56999969482422,11.56999969482422,11.100000381469727,11.149999618530273,46955051.0,0.030276061126195408,1.2380915618003447,100.0,50.0,55.837502824399465,-0.18095946736782942,-0.1803156741632872,0.39845551171216265,1.0575728474798947,33.68163173624375,0.46999931335449396,-0.014978505401739284,0.17299971580505513,-0.14169974750486425,0.4876991791149745,0.015649984150094554,0.3303494474600157,-0.9299993515014666,100.0,46.00507084640321,0.15734973165496008,9,-0.23499965667724787,-0.17499971389770685,0.640000104904173,0.9050002098083478,1.1700000762939435,0,0.07865167427957598,-3.3333757192357822,11.229999542236328,3.9999761581193525,11.1899995803833,2.600007629438315,11.260000228881836,0.07865167427957598
2558,2006-09-12,11.65999984741211,11.670000076293945,11.510000228881836,11.600000381469727,36604549.0,0.007778751509228687,3.0,0.14285584534130122,57.142844978653045,55.48959756777289,-0.27477207628046685,-0.23511509792991347,0.28257711933274976,0.9374778121864829,31.23417302629841,0.15999984741210938,0.007401581383494005,0.23299989700317347,-0.0600853555681482,0.5260851495744951,0.08645727071751175,0.3795425232888352,-1.0013995170593262,98.24557294106624,45.44863014598158,0.14654262628566103,9,-0.27499961853027344,-0.2649998664855957,0.5499999523162842,0.815000057220459,1.1800003051757812,1,0.06775299933030121,1.2380915618003447,11.56999969482422,-3.3333757192357822,11.229999542236328,3.9999761581193525,11.1899995803833,0.06775299933030121
2559,2006-09-13,11.789999961853027,11.800000190734865,11.649999618530273,11.670000076293945,26706532.0,0.011149238091094027,1.1428600622611274,2.0000158947134183,57.522120159474454,53.800131394612606,-0.3962797098693631,-0.3366978182938105,0.13154437138541653,0.7775138798867829,29.081374953597994,0.15000057220459162,0.036233065660253416,0.3340000152587894,0.01747941283066723,0.6505206176869116,0.17573971404472744,0.4922603164728514,-1.090943641662598,98.57139548475935,47.76240217056037,0.15826030121406112,9,-0.3399996757507324,-0.4199995994567871,0.4199998378753662,0.684999942779541,1.0399999618530273,2,0.08312133155907309,3.0,11.65999984741211,1.2380915618003447,11.56999969482422,-3.3333757192357822,11.229999542236328,0.08312133155907309
2560,2006-09-14,11.670000076293945,11.8100004196167,11.640000343322756,11.770000457763672,27377206.0,-0.010178107374668843,-1.125002980235106,-0.8333373069801079,52.845512696258965,52.16156450881827,-0.25969465668696756,-0.200183457240529,0.22417024692118126,0.8662286204535263,27.20583348037816,0.17000007629394354,0.07435128787152934,0.19700012207031214,-0.12744926751880392,0.5214495116594282,0.03477542727575411,0.3592248168648702,-0.90488712387085,80.28164284495809,31.84784536116929,0.16222469479455842,9,-0.21499967575073242,-0.44499969482421875,0.5299997329711914,0.804999828338623,1.0900001525878906,3,0.09768640410196006,1.1428600622611274,11.789999961853027,3.0,11.65999984741211,1.2380915618003447,11.56999969482422,0.09768640410196006
2561,2006-09-15,11.8100004196167,11.84000015258789,11.609999656677244,11.670000076293945,54757817.0,0.01199660174871342,1.300007152564212,-1.399998092658643,58.51852846079237,51.221274369530406,-0.3695828359493625,-0.316230104285939,0.061404508006408065,0.6948009289942796,25.57995110936502,0.2300004959106463,0.06452971651083494,0.31150045394897496,-0.035108855689253815,0.6581097635872037,0.13819579912986057,0.48480510876808935,-0.9612964698181159,95.94598077701284,47.49978169448909,0.17330465481911447,9,-0.3400001525878906,-0.570000171661377,-0.11250066757202148,0.1699995994567871,1.0599994659423828,4,0.08298048326979957,-1.125002980235106,11.670000076293945,1.1428600622611274,11.789999961853027,3.0,11.65999984741211,0.08298048326979957
2562,2006-09-18,11.6899995803833,11.8100004196167,11.670000076293945,11.779999732971193,19880679.0,-0.010160951309880928,-1.1538653403172088,-0.64285665628982,56.83450621362407,51.31399728215531,-0.23161127114246938,-0.18607999691357335,0.15258522483820158,0.7810801937401983,24.12040680085534,0.1400003433227539,0.04247516437695609,0.17899961471557546,-0.17664076296219022,0.5346399923933411,0.0011794258766926191,0.3568198035544583,-0.7421660103057874,54.54527064127388,4.666400617720974,0.17782018883888281,9,-0.2199993133544922,-0.34999942779541016,-0.11499953269958496,0.17500066757202148,1.2700004577636719,0,0.10179645652464586,1.300007152564212,11.8100004196167,-1.125002980235106,11.670000076293945,1.1428600622611274,11.789999961853027,0.10179645652464586
2563,2006-09-19,11.710000038146973,11.880000114440918,11.710000038146973,11.81999969482422,31574020.0,0.001710903206295633,-2.0909201251918192,1.2222163353537023,58.69562513216661,52.689533286014985,-0.21460846497148012,-0.20559517480600675,0.11017280790838946,0.7244176985898036,23.159286009626605,0.1900005340576172,0.03337355787241947,0.1920000553131107,-0.17389335096941316,0.5578934615956346,0.009053352171848772,0.37494675845437264,-0.6729498098184212,37.03711552861766,-14.839289098932461,0.18294670314126163,9,-0.2199997901916504,-0.34999990463256836,-0.13499999046325684,0.1550002098083496,1.2399997711181623,1,0.08795898630365695,-1.1538653403172088,11.6899995803833,1.300007152564212,11.8100004196167,-1.125002980235106,11.670000076293945,0.08795898630365695
2564,2006-09-20,12.079999923706055,12.109999656677244,11.720000267028807,11.75,44232554.0,0.031596915828672634,1.0000000000000182,-3.000008669793524,70.6586337354557,55.602224552822214,-0.5096547582958681,-0.5585522588142098,-0.2787240784573761,0.3209721525052629,22.54912168171709,0.39999961853027166,0.03201560221193844,0.5329999446868889,0.08942111025324806,0.9765787791205298,0.3112105274700685,0.7547893619037094,-0.941795709044019,94.00005340576207,38.3370114601568,0.22178941721682072,9,-0.47499990463256836,-0.5199999809265137,-0.5124998092651367,-0.22999954223632812,1.1199998855590803,2,0.06291392662928708,-2.0909201251918192,11.710000038146973,-1.1538653403172088,11.6899995803833,1.300007152564212,11.8100004196167,0.06291392662928708
2565,2006-09-21,12.359999656677244,12.5,12.050000190734865,12.079999923706055,64982909.0,0.02317878598837675,-1.6470639384037309,0.8484842354709076,75.64763306212117,59.76282271539404,-0.6774809611242301,-0.8224373276923043,-0.5683092280245052,0.018395676941876715,22.89348176255858,0.44999980926513494,0.062208558841593486,0.7759996891021714,0.20239063965204807,1.3496087385522948,0.48919516437710975,1.0628042138272331,-1.0857440801330789,84.26963041384074,24.95477574618988,0.2868045247250614,9,-0.559999465942381,-0.559999465942381,-0.809999465942381,-0.5099992752075178,1.1600008010864276,3,0.038025912628153025,1.0000000000000182,12.079999923706055,-2.0909201251918192,11.710000038146973,-1.1538653403172088,11.6899995803833,0.038025912628153025
2566,2006-09-22,12.1899995803833,12.329999923706055,12.149999618530273,12.25,24187319.0,-0.01375405186213774,-1.5714266251592293,-0.21428741727719047,68.78045648853758,61.849540103009325,-0.3989366034704851,-0.638717007844809,-0.40652142359403953,0.16428192988725598,23.256451490067757,0.21000003814697088,0.11048240517238916,0.5764996528625481,-0.058025355959092195,1.2110246616841884,0.25923714845172796,0.8937621572733683,-0.7196248960862022,62.65054842023261,2.252049780862798,0.3172625044108204,9,-0.1849994659423828,-0.3899993896484375,-0.7199995517730713,-0.3399991989135742,1.3100004196166992,4,0.04675969385723411,-1.6470639384037309,12.359999656677244,1.0000000000000182,12.079999923706055,-2.0909201251918192,11.710000038146973,0.04675969385723411
2567,2006-09-25,12.399999618530273,12.510000228881836,12.199999809265135,12.199999809265135,28735333.0,0.01722723916126423,-2.100007152564157,-3.3333068425653956,74.65434831142672,63.79526269553973,-0.5350901416092437,-0.8265105231268635,-0.6192390604063096,-0.067737904390615,23.40379093862236,0.32000064849853516,0.17836800330052327,0.7454997062683102,0.020561382049985255,1.4704380304866351,0.3830305441591477,1.1079688683774727,-0.7648848837207112,86.24992698432756,20.804449814012983,0.36246916210916286,9,-0.3399996757507324,-0.5949993133544922,-0.9574995040893555,-0.5499992370605469,1.1600008010864258,0,0.037903248507076714,-1.5714266251592293,12.1899995803833,-1.6470639384037309,12.359999656677244,1.0000000000000182,12.079999923706055,0.037903248507076714
2568,2006-09-26,12.43000030517578,12.579999923706055,12.270000457763672,12.489999771118164,36993252.0,0.002419410287777257,1.5833313465099461,-0.29999761581194145,77.46475215695759,66.01111069526009,-0.49660295025920576,-0.8255941962944764,-0.6497304773210697,-0.11980748395710705,23.622183016352537,0.3099994659423828,0.25846630226806866,0.7290003776550282,-0.06975913219842056,1.527759887508477,0.32962062272830295,1.1283801325817535,-0.6374061814332084,82.55817692883463,11.814672260778636,0.39937975492672445,9,-0.3350005149841291,-0.5900001525878888,-0.9999999999999982,-0.5799999237060529,1.0999994277954137,1,0.04263875462259681,-2.100007152564157,12.399999618530273,-1.5714266251592293,12.1899995803833,-1.6470639384037309,12.359999656677244,0.04263875462259681
2569,2006-09-27,12.4399995803833,12.5,12.279999732971193,12.489999771118164,26989649.0,0.0008044468995995757,5.285663683056039,0.8333439298089209,80.19321334553304,69.04974410073497,-0.45226383782359925,-0.8002255211589322,-0.6681738884161668,-0.14948681318858625,23.724178144131418,0.22000026702880682,0.30743174494711134,0.6904996871948246,-0.1649834689529044,1.5459828433425535,0.2627581091209592,1.11824126526869,-0.4899242966480326,73.58482757379726,-3.5078651549469413,0.4277415780738649,9,-0.3449997901916504,-0.5999994277954102,-1.1424994468688965,-0.5899991989135742,1.200000762939455,2,0.04099680434765096,1.5833313465099461,12.43000030517578,-2.100007152564157,12.399999618530273,-1.5714266251592293,12.1899995803833,0.04099680434765096
2570,2006-09-28,12.4399995803833,12.460000038146973,12.329999923706055,12.380000114440918,20094527.0,0.0,1.5999923706345724,-1.199984741269145,79.8029325226639,71.41467788538738,-0.37051680405839527,-0.7563050518992522,-0.6755026084792792,-0.16377815486410796,23.345550088433043,0.13000011444091797,0.3448734819982171,0.6379997253417962,-0.2527384979338514,1.5287379486174437,0.1926306137039724,1.08336883697962,-0.36393936865387566,67.44180372952928,-14.689240629643052,0.4453691116378235,9,-0.3149995803833008,-0.5999994277954102,-1.1399993896484375,-0.6849994659423828,1.1500005722045898,3,0.06109326804803783,5.285663683056039,12.4399995803833,1.5833313465099461,12.43000030517578,-2.100007152564157,12.399999618530273,0.06109326804803783
2571,2006-09-29,12.539999961853027,12.600000381469727,12.420000076293945,12.420000076293945,27293318.0,0.008038616144924848,-2.000007947293549,2.0000158947134183,77.09495123212997,73.66583844299915,-0.3979228846563476,-0.8054537266821029,-0.7756956076929598,-0.27284332153065627,23.078414047601026,0.18000030517578125,0.3788247436285186,0.6795001029968262,-0.24482547663460252,1.6038256826282549,0.21733731318111182,1.1416628928125405,-0.3631518077282756,84.99991655361676,4.917293982574364,0.4621627898157144,9,-0.38499975204467773,-0.6899995803833008,-1.1624999046325684,-0.8349995613098145,1.1400003433227521,4,0.07814996003922081,1.5999923706345724,12.4399995803833,5.285663683056039,12.4399995803833,1.5833313465099461,12.43000030517578,0.07814996003922081
2572,2006-10-02,12.4399995803833,12.56999969482422,12.369999885559082,12.56999969482422,19493588.0,-0.007974512103184228,2.0769174338846956,-1.0833353201567355,71.66663399452914,75.10706164992831,-0.20154114420401115,-0.6589016966086589,-0.685113308772193,-0.183379610568851,22.869278366047244,0.1999998092651385,0.43054522771270953,0.5284997463226322,-0.4059918814070276,1.462991374052292,0.06125393245780231,0.9957455601874621,-0.17852098078955336,51.514897552235354,-25.18503768393616,0.46724581386482983,10,-0.2799992561340332,-0.5899991989135742,-1.0674996376037598,-0.7549996376037598,1.1600008010864258,0,0.08520903982088712,-2.000007947293549,12.539999961853027,1.5999923706345724,12.4399995803833,5.285663683056039,12.4399995803833,0.08520903982088712
2573,2006-10-03,12.460000038146973,12.479999542236328,12.3100004196167,12.399999618530273,16858911.0,0.001607753893755115,2.4000019073595467,-0.4615412830576176,69.82245882841565,75.01415332692385,-0.11618403060415794,-0.6217839495146897,-0.7086907868421761,-0.21486544313773592,22.26636880671588,0.1699991226196289,0.4675609601560424,0.49200019836425746,-0.43102910220485136,1.4150294989333663,0.03048554807970305,0.9535148486488119,0.1400003433227539,56.24998137358601,-16.95287982358768,0.4615146502845547,10,-0.13499975204467773,-0.6099996566772461,-1.0450000762939453,-0.7750000953674316,0.9899997711181623,1,0.08828253435810707,2.0769174338846956,12.4399995803833,-2.000007947293549,12.539999961853027,1.5999923706345724,12.4399995803833,0.08828253435810707
2574,2006-10-04,12.600000381469727,12.640000343322756,12.40999984741211,12.43000030517578,36505796.0,0.011235982575773296,-1.1904705679330965,2.8333147897957858,77.1929452759182,75.18585468401241,-0.19519174179519005,-0.6917119957419189,-0.850070342225191,-0.35846845401294836,21.490637141248136,0.2300004959106463,0.5251860885064961,0.5650005340576172,-0.3359113888911125,1.4659124570063469,0.11454457258325235,1.015456495531982,-0.28999996185302734,87.87879663612934,14.928117150196684,0.4504559614743653,10,-0.2050004005432129,-0.7300000190734863,-1.137500524520874,-0.9150004386901855,0.8699998855590803,2,0.07380947010677685,2.4000019073595467,12.460000038146973,2.0769174338846956,12.4399995803833,-2.000007947293549,12.539999961853027,0.07380947010677685
2575,2006-10-05,12.619999885559082,12.720000267028807,12.609999656677244,12.6899995803833,23457403.0,0.0015872621812589305,-1.444453863433973,-0.41176272593655955,75.47164831895631,75.92932044294783,-0.19493073011138407,-0.6314618471906766,-0.8728569702142579,-0.3831086000444657,20.601739005771098,0.11999988555908025,0.5858735998874742,0.5135000228881843,-0.33020801354708595,1.3572080593234546,0.09164600467054917,0.9353540411058194,-0.3099994659423828,75.60965397891714,5.337728458441589,0.42185401821763485,10,-0.15999984741211115,-0.7099995613098145,-1.1500000953674316,-0.934999942779541,0.5200004577636737,3,0.08082412575382425,-1.1904705679330965,12.600000381469727,2.4000019073595467,12.460000038146973,2.0769174338846956,12.4399995803833,0.08082412575382425
2576,2006-10-06,12.630000114440918,12.640000343322756,12.470000267028807,12.609999656677244,22555753.0,0.0007924111705641668,7.4998092695016165,-0.285722070844712,81.75674369512359,76.71847548558081,-0.15193030620819847,-0.5599064840878771,-0.8894541615066593,-0.39678039711549573,20.01398075975044,0.17000007629394887,0.5965443184093822,0.45350022315978933,-0.3127696293778701,1.2197700756974488,0.07036529689095872,0.8366351494286199,-0.3035997009277338,78.04873510174114,5.5484181202373435,0.3831349262688298,10,-0.13499975204467773,-0.7199997901916504,-1.1600003242492676,-0.945000171661377,0.8499994277954102,4,0.0760095035192696,-1.444453863433973,12.619999885559082,-1.1904705679330965,12.600000381469727,2.4000019073595467,12.460000038146973,0.0760095035192696
2577,2006-10-09,12.479999542236328,12.5600004196167,12.420000076293945,12.510000228881836,18095431.0,-0.011876529758149568,1.1538337392529123,-1.4999999999998668,73.91300484714871,76.32383689560206,0.011858718392916856,-0.35651413047704494,-0.7424491374947841,-0.24944485757584367,20.640499875400685,0.21000003814697266,0.5653598190122793,0.2579996585845947,-0.4633907571406901,0.9793900743098796,-0.1026955492780477,0.6186948664472371,-0.1378551345825194,41.463216070116204,-34.05554066383236,0.36069520786264225,10,0.020000457763671875,-0.5699992179870605,-1.0049996376037598,-0.7949995994567871,1.0900001525878924,0,0.09615391081371949,7.4998092695016165,12.630000114440918,-1.444453863433973,12.619999885559082,-1.1904705679330965,12.600000381469727,0.09615391081371949
2578,2006-10-10,12.449999809265135,12.5,12.359999656677244,12.470000267028807,21840125.0,-0.0024038248454789635,2.5000119209402127,0.6666666666666666,64.56690843910715,74.58758079488807,0.05028134228490799,-0.2785778214392689,-0.7129538961310171,-0.22263101047490785,21.672755980052187,0.14000034332275568,0.5603277400716618,0.18849992752075018,-0.48846770054557354,0.8654675555870739,-0.1499838865124108,0.5269837415539111,-0.0927411672363263,25.0,-46.19068971277592,0.3384838140331617,10,0.06500053405761896,-0.5399994850158674,-0.9749999046325666,-0.7649998664855939,1.3900003433227557,1,0.0923695252869623,1.1538337392529123,12.479999542236328,7.4998092695016165,12.630000114440918,-1.444453863433973,12.619999885559082,0.0923695252869623
2579,2006-10-11,12.770000457763672,12.800000190734865,12.399999618530273,12.43000030517578,54970683.0,0.02570286372698538,1.0000047683761206,-16.999618539004477,65.64885774043657,73.01490581908503,-0.24360342318247064,-0.5495716865692444,-1.0358761937485745,-0.5409553336415964,23.675816890172673,0.4000005722045916,0.5295717993228966,0.4595005512237549,-0.2156361082586855,1.1346372107061953,0.12193222148253469,0.7970688809649751,-0.41000080108642756,93.18188714578594,22.668820312634807,0.33756832974122,10,-0.21500015258789062,-0.820000171661377,-1.2950005531311035,-1.0850005149841309,1.109999656677246,2,0.05324975153685685,2.5000119209402127,12.449999809265135,1.1538337392529123,12.479999542236328,7.4998092695016165,12.630000114440918,0.05324975153685685
2580,2006-10-12,12.8100004196167,12.84000015258789,12.68000030517578,12.75,29360303.0,0.0031323383256973703,1.6666666666666963,0.17647174320367015,76.27117274242268,72.92337487578422,-0.2521115295480456,-0.5267957433629054,-1.075491821926848,-0.5791890290919213,25.869532686411826,0.15999984741211115,0.4912591337897876,0.4425004959106449,-0.1964749765650211,1.0814759683863109,0.123012759672811,0.7619882321484788,-0.4500007629394549,93.75006208810753,21.323627319868322,0.31948773623783333,10,-0.2350001335144043,-0.8400001525878906,-1.3625004291534424,-1.1250004768371582,0.9600000381469727,3,0.05152223464422456,1.0000047683761206,12.770000457763672,2.5000119209402127,12.449999809265135,1.1538337392529123,12.479999542236328,0.05152223464422456
2581,2006-10-13,12.789999961853027,12.84000015258789,12.770000457763672,12.829999923706055,17939364.0,-0.0015613159335298166,1.333306842565366,-0.6666613685130732,69.69693466770312,72.70451939502577,-0.2155909040803703,-0.4528285040692239,-1.0598448334491373,-0.5613527871651574,28.04766226198584,0.06999969482421875,0.4464005417831114,0.37350006103515554,-0.23504548516602064,0.9820456072363317,0.06922728793456656,0.6777728341357445,-0.39160026550293203,89.58330435888321,18.12448381595304,0.3042727731005884,10,-0.21499967575073242,-0.8199996948242188,-1.369999885559082,-1.1050000190734863,1.1000003814697283,4,0.02736515891427893,1.6666666666666963,12.8100004196167,1.0000047683761206,12.770000457763672,2.5000119209402127,12.449999809265135,0.02736515891427893
2582,2006-10-16,12.880000114440918,12.880000114440918,12.770000457763672,12.8100004196167,18666149.0,0.0070367594101894415,2.142861035422343,-1.7499940395298381,71.42851952803204,72.88297058387204,-0.26441988482147494,-0.4733759381153959,-1.1477619557461711,-0.6515787348184467,30.38343710905791,0.1099996566772461,0.4059480150126209,0.40400018692016637,-0.13408240455678921,0.942082778397122,0.13495889118168947,0.6730414826586433,-0.4462723815917986,100.0,28.70816916852786,0.26904129573847735,10,-0.26000022888183594,-0.8899998664855957,-1.4625000953674316,-1.195000171661377,0.9399995803833026,0,0.04658380609195012,1.333306842565366,12.789999961853027,1.6666666666666963,12.8100004196167,1.0000047683761206,12.770000457763672,0.04658380609195012
2583,2006-10-17,12.739999771118164,12.859999656677244,12.720000267028807,12.850000381469727,26138515.0,-0.01086959177630653,1.1538506683099903,-1.5714441416893732,62.71183838011574,71.27395870656065,-0.08998789486051528,-0.2658862335566514,-1.0072624507814893,-0.5105448581100731,32.919381081886094,0.15999984741211115,0.36911390968609226,0.21249985694885254,-0.19921702887459602,0.6242167427723011,0.006641414037128257,0.4183582998605768,-0.261644800109865,70.83329194126166,-0.1615300662899699,0.20585844291172434,10,-0.11999988555908203,-0.5449995994567871,-1.374999761581421,-1.054999828338623,1.1000003814697266,1,0.06514913175961601,2.142861035422343,12.880000114440918,1.333306842565366,12.789999961853027,1.6666666666666963,12.8100004196167,0.06514913175961601
2584,2006-10-18,12.84000015258789,12.93000030517578,12.760000228881836,12.779999732971193,19793075.0,0.007849323647275863,-2.4000209809549795,-0.5454553336107482,65.62497904530011,70.17988434282107,-0.17026982281779368,-0.3225681893254446,-1.105591365807923,-0.6140291989376827,34.65278137107308,0.1900005340576154,0.35414780599421647,0.27450022697448695,-0.10210410595043307,0.651104559899407,0.08619806051202694,0.46280239343694696,-0.3214806672363295,63.99993896484446,-7.1367989460960075,0.18830216646246006,10,-0.19500017166137873,-0.5700001716613787,-1.4500000476837158,-1.1550002098083496,0.9700002670288086,2,0.07788161901216584,1.1538506683099903,12.739999771118164,2.142861035422343,12.880000114440918,1.333306842565366,12.789999961853027,0.07788161901216584
2585,2006-10-19,12.829999923706055,12.84000015258789,12.720000267028807,12.800000190734865,13601282.0,-0.0007788340158095819,3.7999771119037886,0.49999205276959496,62.184837583316,68.00522810817579,-0.1423142991279427,-0.290442465317053,-1.0646649087178872,-0.6117579124227479,35.08826298787922,0.11999988555908381,0.345543354849454,0.24099998474121165,-0.1402393482663964,0.6222393177488197,0.05038031823740674,0.43161965124501656,-0.2621027399755871,52.38077937884109,-16.30000972958549,0.19061966650380438,10,-0.1849999427795428,-0.5599999427795428,-1.419999599456787,-1.1449999809265137,0.8599996566772461,3,0.08183945416825544,-2.4000209809549795,12.84000015258789,1.1538506683099903,12.739999771118164,2.142861035422343,12.880000114440918,0.08183945416825544
2586,2006-10-20,12.760000228881836,12.890000343322756,12.729999542236328,12.880000114440918,19329449.0,-0.005455938834019736,1.2857201245222798,-4.000031789427074,63.793099195873516,66.880794146923,-0.05803815396247636,-0.1850371873775245,-0.9532762449209216,-0.5510903660631623,35.60410274770698,0.16000080108642756,0.3090312084904099,0.14250025749206507,-0.19597187117201642,0.48097238615614657,-0.02673580683997656,0.3117363218241067,-0.1486506705779309,19.047597422355874,-49.66456852154673,0.16923606433204108,10,-0.11500024795532404,-0.49000024795532404,-1.4199998378753662,-1.075000286102295,0.6300001144409197,4,0.07915362153330796,3.7999771119037886,12.829999923706055,-2.4000209809549795,12.84000015258789,1.1538506683099903,12.739999771118164,0.07915362153330796
2587,2006-10-23,12.869999885559082,12.899999618530273,12.710000038146973,12.800000190734865,21936373.0,0.00862066259436789,1.9230893378523115,-0.5833313465099312,66.39996887211777,67.08446752836862,-0.11946107177314857,-0.27196394561454085,-1.0245910519907877,-0.6662048334851036,35.600985307167626,0.18999958038330078,0.2806361818081857,0.2289999008178718,-0.11114893798267111,0.5691487396184147,0.05892548141760123,0.3990743202181424,-0.2204122376305513,72.72711509534624,2.3378319449821987,0.17007441940027124,10,-0.2049999237060547,-0.5699996948242188,-1.5149996280670166,-1.184999942779541,0.5200004577636737,0,0.07925411552708517,1.2857201245222798,12.760000228881836,3.7999771119037886,12.829999923706055,-2.4000209809549795,12.84000015258789,0.07925411552708517
2588,2006-10-24,12.960000038146973,12.960000038146973,12.81999969482422,12.850000381469727,44575064.0,0.0069930189112803465,1.5454687323894496,1.5714305177112116,64.99996423726424,67.01236825023835,-0.144729677089785,-0.33752717812510724,-1.0763196229211012,-0.7582936203032133,35.488463015278384,0.14000034332275213,0.24540208053086765,0.29250006675720286,-0.060763227923466445,0.6457633614378722,0.1158684194168682,0.4691317140975375,-0.2767628713487724,100.0,30.50844644076294,0.17663164734033496,10,-0.1399998664855957,-0.625,-1.554999828338623,-1.2899999618530273,0.6099996566772479,1,0.06635799800508413,1.9230893378523115,12.869999885559082,1.2857201245222798,12.760000228881836,3.7999771119037886,12.829999923706055,0.06635799800508413
2589,2006-10-25,12.949999809265135,12.960000038146973,12.859999656677244,12.9399995803833,27365254.0,-0.0007716225966359902,5.666539513001581,0.09091145539823083,63.8655145663434,65.63396178622955,-0.11902853691684179,-0.3028892609932914,-1.032210614674872,-0.7550918532423072,35.36985987891615,0.10000038146972834,0.23248650912447033,0.2569998264312723,-0.10071830924761649,0.614717962110161,0.07814075859182879,0.4358588942707158,-0.2399997711181623,95.99990844726491,26.155251696883425,0.17885906783944394,10,-0.11499977111816229,-0.6099996566772443,-1.5249996185302717,-1.2799997329711896,0.44000053405762074,2,0.06872589624951209,1.5454687323894496,12.960000038146973,1.9230893378523115,12.869999885559082,1.2857201245222798,12.760000228881836,0.06872589624951209
2590,2006-10-26,13.199999809265135,13.380000114440918,12.949999809265135,12.960000038146973,65288422.0,0.01930501958935449,-2.307691743388444,23.999427808510667,69.93002842345194,65.65986109242387,-0.34407220810286354,-0.5196766906483639,-1.2483621111690741,-1.008908890850659,35.65965350960625,0.430000305175783,0.25567284605007146,0.46899981498718013,0.06585941635726655,0.8721402136170937,0.26742961567222423,0.670570014302136,-0.45499977111816214,73.13428586882542,4.1486298431012045,0.20157019931495646,10,-0.15499973297118963,-0.4849996566772443,-1.6174998283386213,-1.5449995994567853,-0.050000190734861505,3,0.04621216811862383,5.666539513001581,12.949999809265135,1.5454687323894496,12.960000038146973,1.9230893378523115,12.869999885559082,0.04621216811862383
2591,2006-10-27,13.520000457763672,13.760000228881836,13.220000267028807,13.229999542236328,62991800.0,0.02424247372139554,-2.48387672353854,1.2083383003918104,82.499982118632,66.89002360249053,-0.6142248708691085,-0.8036998382578737,-1.5291308088262792,-1.334257641957974,35.83995970265025,0.560000419616701,0.2635310776048385,0.7400004386901848,0.21484361395654972,1.26515726342382,0.4774220263233673,1.0025788510570024,-0.6734004074096678,77.14288309317396,4.482670066395258,0.26257841236681784,10,-0.2850003242492676,-0.5650005340576172,-1.7200002670288086,-1.9000000953674316,-0.32000064849853693,4,0.01257389917631313,-2.307691743388444,13.199999809265135,5.666539513001581,12.949999809265135,1.5454687323894496,12.960000038146973,0.01257389917631313
2592,2006-10-30,13.5,13.550000190734865,13.369999885559082,13.420000076293945,30070967.0,-0.0014793237490008382,-1.0000000000000198,0.2758609349925022,83.01881134018572,69.14635393138718,-0.5554389739383794,-0.7380555702296832,-1.473835218725963,-1.31754047718022,36.34144865964508,0.18000030517578303,0.2570673155690759,0.6669999599456791,0.07643900272376492,1.2575609171675932,0.371719481334722,0.9622804385566361,-0.5500001907348651,72.34041689747596,-6.086242864838852,0.29528047861095735,10,-0.2649998664855957,-0.5199999809265137,-1.5974998474121094,-1.929999828338623,-0.18999958038330078,0,-0.008148122716832962,-2.48387672353854,13.520000457763672,-2.307691743388444,13.199999809265135,5.666539513001581,12.949999809265135,-0.008148122716832962
2593,2006-10-31,13.5600004196167,13.5600004196167,13.380000114440918,13.460000038146973,23570325.0,0.004444475527162872,2.5999923706345727,1.2500059604701619,79.69918450260961,70.7101545377549,-0.5441088697102074,-0.7498674331245851,-1.5013065201501075,-1.3781135566913214,37.246660484810256,0.18000030517578125,0.2702064649984077,0.6720003604888909,0.02546771900010647,1.3185330019776753,0.34873403974449957,0.9952666812332822,-0.46420053482055756,77.77781309902633,1.1672929638685616,0.323266320744392,10,-0.3250002861022949,-0.5450000762939453,-1.627500295639038,-1.9850001335144043,-0.2200002670288086,1,-0.012536878394783235,-1.0000000000000198,13.5,-2.48387672353854,13.520000457763672,-2.307691743388444,13.199999809265135,-0.012536878394783235
2594,2006-11-01,13.529999732971193,13.760000228881836,13.489999771118164,13.670000076293945,30225736.0,-0.002212439949640821,-1.4545466367849076,-1.3999980926586253,77.27262875291524,72.3865757788215,-0.4536442720987335,-0.6815653755807691,-1.436198001323028,-1.3480674357442464,37.854738485626996,0.2700004577636719,0.2748199089845631,0.5954997062683116,-0.0960273599323962,1.2870267724690194,0.24973617316795682,0.9412632393686664,-0.3146437862396265,71.60489175802144,-2.7203736088027313,0.3457635331003541,11,-0.2949995994567889,-0.5099997520446795,-1.5624997615814227,-1.9199995994567889,-0.13000011444091975,2,0.002956390439206924,2.5999923706345727,13.5600004196167,-1.0000000000000198,13.5,-2.48387672353854,13.520000457763672,0.002956390439206924
2595,2006-11-02,13.640000343322756,13.859999656677244,13.4399995803833,13.520000457763672,50753354.0,0.008130126572249763,-1.9999829702012455,-0.8571399377388673,80.14177921347101,74.20309578077676,-0.4879794617805828,-0.7496678922667446,-1.5129572621860827,-1.4573825023533278,38.33460097313101,0.42000007629394354,0.30535312583926455,0.6545002937316919,-0.08794180847993083,1.3969423959433147,0.28327924262588056,1.0257213448375033,-0.3266084258041406,65.62507450587758,-6.490483568104921,0.371221051105811,11,-0.3550004959106463,-0.555000305175783,-1.6725003719329852,-2.0300002098083514,-0.27000045776367365,3,-0.018328445286468265,-1.4545466367849076,13.529999732971193,2.5999923706345727,13.5600004196167,-1.0000000000000198,13.5,-0.018328445286468265
2596,2006-11-03,13.59000015258789,13.739999771118164,13.520000457763672,13.710000038146973,23278520.0,-0.0036657030407878377,1.4444456218243855,-0.9999999999999852,75.91234016426816,75.26002592434902,-0.34404202005335627,-0.6577842431689689,-1.4289666214959595,-1.4069805567704137,39.68419183491613,0.2199993133544922,0.3252935657435323,0.5565001010894779,-0.21281353338124376,1.3258137355601995,0.17184328385411796,0.9411569183248378,-0.16728668723754936,44.89803465148069,-22.711705996794272,0.38465681723536044,11,-0.2500004768371582,-0.505000114440918,-1.6075000762939453,-1.9800000190734863,-0.06000041961669744,4,-0.03237678654284859,-1.9999829702012455,13.640000343322756,-1.4545466367849076,13.529999732971193,2.5999923706345727,13.5600004196167,-0.03237678654284859
2597,2006-11-06,13.68000030517578,13.68000030517578,13.399999618530273,13.5600004196167,23590289.0,0.006622527709887471,3.6666825612538734,-0.9999999999999852,85.60598616886915,77.54958391674957,-0.34314596220835014,-0.6885775713735836,-1.4825849318673718,-1.493337112817965,41.10400836284101,0.28000068664550604,0.35935127086207785,0.5865002155303944,-0.18821279028675697,1.3612132213475459,0.19914371262181874,0.9738567184389701,0.17999935150146484,62.500099341169225,-4.5076537806699335,0.38735650290857554,11,-0.32000064849853516,-0.5950002670288068,-1.6775000095367414,-2.0599999427795392,-0.11000061035155895,0,-0.03508775476628012,1.4444456218243855,13.59000015258789,-1.9999829702012455,13.640000343322756,-1.4545466367849076,13.529999732971193,-0.03508775476628012
2598,2006-11-07,13.600000381469727,13.65999984741211,13.489999771118164,13.640000343322756,19431637.0,-0.005847947508874296,3.250056625141563,-0.3333333333333531,79.23070941465075,79.25682778878372,-0.18194868529904618,-0.5459986817652478,-1.3638036260458577,-1.4099621225716703,42.94184179443303,0.1900005340576154,0.4003068341530991,0.4490002632141117,-0.29470044279046803,1.1927009692186914,0.07714991021182271,0.8208506162164007,0.25079927444457795,43.47842312038081,-22.922109160765956,0.3718503530022896,11,-0.19500064849853693,-0.5150003433227539,-1.5950000286102295,-1.9800000190734863,0.25,1,-0.02132352600873144,3.6666825612538734,13.68000030517578,1.4444456218243855,13.59000015258789,-1.9999829702012455,13.640000343322756,-0.02132352600873144
2599,2006-11-08,13.449999809265135,13.59000015258789,13.40999984741211,13.539999961853027,26433530.0,-0.011029453529205036,-1.117649698751248,2.2500059604701064,71.5277230483332,79.43434941377055,0.05189266381619184,-0.3609482165420417,-1.174997974367452,-1.2571051304382763,43.771457994364695,0.1900005340576172,0.42911579993992355,0.2649997234344461,-0.46745126412031013,0.9974507109892023,-0.10122577034293201,0.6312252172118242,0.3917838459014895,10.869605780094815,-54.937148153651265,0.3662254937773779,11,0.09000015258789062,-0.3400001525878906,-1.3624994754791242,-1.8299994468688947,0.48000049591064453,2,-0.008178413251832883,3.250056625141563,13.600000381469727,3.6666825612538734,13.68000030517578,1.4444456218243855,13.59000015258789,-0.008178413251832883
2600,2006-11-09,13.470000267028807,13.550000190734865,13.350000381469727,13.420000076293945,25118035.0,0.0014870229031449522,-1.105265799657699,-0.555556732929228,75.53949331915395,78.66096176938409,0.08294168488498244,-0.3467457492540351,-1.1525818376858439,-1.2745828778456616,44.39770584739876,0.1999998092651385,0.4592982655042981,0.2520001888275125,-0.46868975797423396,0.972690135629259,-0.10834478457336161,0.6123451622283866,0.3629477074050911,30.76924957940406,-39.26052908257114,0.3603449734008736,11,0.1349997520446795,-0.3600006103515625,-1.3375000953674299,-1.829999923706053,0.4799995422363281,3,-0.005196781522705529,-1.117649698751248,13.449999809265135,3.250056625141563,13.600000381469727,3.6666825612538734,13.68000030517578,-0.005196781522705529
2601,2006-11-10,13.140000343322756,13.380000114440918,13.050000190734865,13.350000381469727,44394840.0,-0.024498880264598677,1.4444483690373038,-4.199984741269259,58.38508433774911,75.92388099133558,0.394897681877179,0.011404478936265505,-0.7824806360087937,-0.944272916470748,44.44747141827718,0.42000007629394176,0.4883339937489932,-0.09549975395202459,-0.7889118123454573,0.5979123044414081,-0.4422057831487418,0.25120627524469263,0.6736297273925747,14.285735910978383,-53.11421333809148,0.3467060291967167,11,0.314999580383299,-0.030000686645511365,-0.9550001621246356,-1.4600000381469744,0.689999580383299,4,0.017503769880280462,-1.105265799657699,13.470000267028807,-1.117649698751248,13.449999809265135,3.250056625141563,13.600000381469727,0.017503769880280462
2602,2006-11-13,13.479999542236328,13.619999885559082,13.359999656677244,13.449999809265135,51832810.0,0.025875128617203424,-1.4761922062115727,-0.1428558453413115,63.978455204308986,74.1771332915244,0.057846209784568,-0.2965434549628565,-1.0792128372768381,-1.2813431508294428,44.632922087429314,0.47999954223632635,0.495132419234217,0.21449947357177734,-0.46594869423181784,0.8949476413753725,-0.12572461033001936,0.554723557473574,0.2878127356801734,70.49173664190751,6.917410753107198,0.3402240839017972,11,-0.024999618530273438,-0.3699998855590838,-1.2774991989135742,-1.7999992370605469,0.3800001144409162,0,0.003709213088487262,1.4444483690373038,13.140000343322756,-1.105265799657699,13.470000267028807,-1.117649698751248,13.449999809265135,0.003709213088487262
2603,2006-11-14,13.56999969482422,13.670000076293945,13.520000457763672,13.520000457763672,32854708.0,0.006676569409805877,-5.0000762951094835,1.666656070191015,65.97935052926385,72.92232460000758,-0.03418086540657228,-0.33853048912072126,-1.121106693001419,-1.3662645512033205,45.190669195969235,0.1900005340576172,0.4514247705810295,0.26299962997436666,-0.3828650428336733,0.9088643027824066,-0.05993270642965243,0.5859319663783857,0.15474385786138356,83.87090323741751,23.390331179758206,0.32293233640401986,11,-0.11499977111816584,-0.4600000381469762,-1.3649995326995867,-1.8899993896484393,0.2899999618530238,1,0.0,-1.4761922062115727,13.479999542236328,1.4444483690373038,13.140000343322756,-1.105265799657699,13.470000267028807,0.0
2604,2006-11-15,13.84000015258789,13.869999885559082,13.609999656677244,13.619999885559082,36140063.0,0.01989686542636049,-1.1666620307638338,4.400072480353853,66.32650727686142,71.38729438482872,-0.2856192760510545,-0.5584017495884694,-1.3366149327240642,-1.6274889256060483,45.739745876382074,0.3000001907348615,0.41405239160046037,0.4830000877380378,-0.1654670537397429,1.1314672292158185,0.15876651699914746,0.8072336584769282,-0.7899999618530256,96.3414946175532,35.91403500060835,0.32423357073889053,11,-0.38000011444091797,-0.7050004005432129,-1.6274998188018799,-2.1599998474121094,0.010000228881835938,2,0.0007225598823397128,-5.0000762951094835,13.56999969482422,-1.4761922062115727,13.479999542236328,1.4444483690373038,13.140000343322756,0.0007225598823397128
2605,2006-11-16,13.880000114440918,14.020000457763672,13.8100004196167,13.880000114440918,26351769.0,0.0028901706222559387,-2.0000136239782016,0.0,60.71425530381002,69.69861828922227,-0.32184000868835483,-0.5435743535508362,-1.3182776866102515,-1.660626516042731,46.696679897272126,0.21000003814697266,0.38883976832333644,0.470500040054322,-0.1682644981577468,1.1092645782663908,0.1511177709482876,0.7898823091603564,-0.813599929809568,85.5669788884093,26.128077099976238,0.3193822691060344,11,-0.3449997901916504,-0.5299997329711914,-1.6274998188018799,-2.1599998474121094,-0.15999984741211115,3,0.003602319187507863,-1.1666620307638338,13.84000015258789,-5.0000762951094835,13.56999969482422,-1.4761922062115727,13.479999542236328,0.003602319187507863
2606,2006-11-17,13.770000457763672,13.9399995803833,13.770000457763672,13.93000030517578,21482441.0,-0.007925047245698535,-1.1249910592947572,-100.0,57.62712138372035,66.58985553531684,-0.20520127525004028,-0.3731604777690549,-1.1513057563473836,-1.5473682139936695,47.466716390079625,0.1699991226196289,0.3673701487878702,0.3100003719329827,-0.2695096019249945,0.8895103457909599,0.020245385003994087,0.5997553588619713,-0.6654562622070284,62.12125809719096,4.1360914567431735,0.28975498692898816,11,-0.2350001335144043,-0.4050002098083496,-1.4975001811981201,-2.0300002098083496,0.1399993896484375,4,0.01307184789525384,-2.0000136239782016,13.880000114440918,-1.1666620307638338,13.84000015258789,-5.0000762951094835,13.56999969482422,0.01307184789525384
2607,2006-11-20,13.890000343322756,13.90999984741211,13.720000267028807,13.75,22692212.0,0.008714588349300056,1.1111140545609837,-0.8750029802351018,59.01638233651023,64.34381919330124,-0.32662847014617924,-0.435136059020639,-1.2227252123951544,-1.664176938770698,48.31965874154608,0.18999958038330256,0.33190707890245186,0.3790002346038843,-0.16000099281094293,0.9180014620187116,0.10949962089647158,0.6485008483112971,-0.7488378972778307,73.99997711181676,17.753469185945647,0.2695006137074134,11,-0.3550000190734881,-0.5250000953674334,-1.617500066757204,-2.1500000953674334,-0.010000228881837714,0,-0.0043196845308607346,-1.1249910592947572,13.770000457763672,-2.0000136239782016,13.880000114440918,-1.1666620307638338,13.84000015258789,-0.0043196845308607346
2608,2006-11-21,13.81999969482422,13.890000343322756,13.8100004196167,13.829999923706055,15170914.0,-0.005039643395846727,-4.333545269583028,-0.07143003113056454,57.75400224087752,62.8134057702506,-0.2482446772145419,-0.3134749397157499,-1.1068573426365926,-1.5918387927496536,49.01375294675139,0.07999992370605646,0.30637906970307505,0.26599960327148686,-0.2227971429820954,0.7547963495250691,0.02160123014469484,0.5103979763982789,-0.6436837283105454,51.21942142320559,-2.9569427471308174,0.24439837312679122,11,-0.28499937057495295,-0.45499944686889826,-1.5149996280670184,-2.0599994659423846,0.0200004577636701,1,0.0028943533094292206,1.1111140545609837,13.890000343322756,-1.1249910592947572,13.770000457763672,-2.0000136239782016,13.880000114440918,0.0028943533094292206
2609,2006-11-22,13.84000015258789,13.899999618530273,13.739999771118164,13.899999618530273,17995733.0,0.001447211158127626,4.333375719235782,5.999809269503259,55.61796699325514,60.59990284515073,-0.23144466754901316,-0.2776134742512788,-1.084003422764221,-1.6074456645487114,49.60564798728353,0.15999984741210938,0.25917408535416797,0.2415000438690189,-0.1720227918286028,0.6550228795666406,0.03473862602020894,0.4482614617178289,-0.6299368064242152,39.99993642175302,-12.202452304034011,0.2067614178488108,11,-0.30499982833862305,-0.47499990463256836,-1.4325001239776611,-2.0799999237060547,0.09000015258788885,2,0.001445050857576291,-4.333545269583028,13.81999969482422,1.1111140545609837,13.890000343322756,-1.1249910592947572,13.770000457763672,0.001445050857576291
2610,2006-11-23,13.8100004196167,13.869999885559082,13.739999771118164,13.850000381469727,11641692.0,-0.002167610739916226,2.2500447040591287,0.6666719649044728,56.250003386625295,60.3626716283592,-0.16555373216171,-0.2103559157224737,-1.0067458003999192,-1.5754175943471687,49.04103478359559,0.13000011444091797,0.22703433954104213,0.18100028038024973,-0.1972450451677279,0.5592456059282274,-0.008122382393739969,0.37012294315423944,-0.5675395889890247,40.90928794985439,-11.71237860741686,0.18912266277398912,11,-0.12000036239624023,-0.44500017166137695,-1.3525004386901873,-2.0250000953674316,0.2599992752075213,3,0.002896448996207779,4.333375719235782,13.84000015258789,-4.333545269583028,13.81999969482422,1.1111140545609837,13.890000343322756,0.002896448996207779
2611,2006-11-24,13.6899995803833,13.779999732971193,13.619999885559082,13.75,21996646.0,-0.00868941604541451,1.6666666666666172,1.5000119209403238,50.279309071670994,58.84054428028831,0.04544845820696963,-0.08112550574313104,-0.844420456725615,-1.452309228724216,47.481284387892856,0.1900005340576172,0.2118820965377246,0.05249948501586843,-0.32306332523148207,0.42806229526321893,-0.1352819201078077,0.24028089013954457,-0.416437164670187,24.137828976575783,-26.109262162118632,0.1877814051236755,11,0.0800008773803711,-0.3249993324279785,-1.2324995994567889,-1.9049992561340332,0.7600002288818342,4,0.0021914307936499178,2.2500447040591287,13.8100004196167,4.333375719235782,13.84000015258789,-4.333545269583028,13.81999969482422,0.0021914307936499178
2612,2006-11-27,13.390000343322756,13.6899995803833,13.390000343322756,13.68000030517578,27274095.0,-0.021913750639585117,-1.068960527743718,4.8332988953349165,44.77612152745326,56.484629946753806,0.3702773749634538,0.2215703219891143,-0.5008415153871955,-1.152991129141963,45.43448295677063,0.2999992370605451,0.18251704976968597,-0.241999769210814,-0.6290860837813099,0.1450865453596819,-0.43554292649606197,-0.04845661192556605,-0.08658040592762006,0.0,-48.992258250722166,0.193543157285248,11,0.3150000572204572,-0.025000095367433417,-0.9325003623962438,-1.605000019073488,1.0599994659423793,0,0.038834913424678374,1.6666666666666172,13.6899995803833,2.2500447040591287,13.8100004196167,4.333375719235782,13.84000015258789,0.038834913424678374
2613,2006-11-28,13.390000343322756,13.470000267028807,13.3100004196167,13.350000381469727,27665338.0,0.0,-1.666666666666637,-0.13793092108509203,48.38711165984405,54.491363767085204,0.3822578366687299,0.21943170698774317,-0.4570080651918538,-1.150326079821662,43.13401425726717,0.1599998474121076,0.206823463828119,-0.2334997653961164,-0.6344604675335006,0.16746093674126783,-0.4339801164648094,-0.03301941432742339,0.6300001144409162,13.559327513218406,-38.592289514893366,0.20048035106869244,11,0.27500009536742986,0.02999973297118963,-0.9075002670288104,-1.605000019073488,1.2299995422363263,1,0.036594455455896346,-1.068960527743718,13.390000343322756,1.6666666666666172,13.6899995803833,2.2500447040591287,13.8100004196167,0.036594455455896346
2614,2006-11-29,13.56999969482422,13.609999656677244,13.329999923706055,13.43000030517578,23934375.0,0.013442819035566878,1.5454600625959345,3.4999880790596096,52.47523396894335,53.575916952100016,0.17872617751221398,0.044883924441151635,-0.6021066346365131,-1.3267463135897053,40.56715120980153,0.27999973297118963,0.19699312069231212,-0.055500411987303266,-0.45489337935084784,0.3438925553762413,-0.25519689566907466,0.14419607169446813,0.43580076217651254,46.42848627899801,-8.079710370940404,0.199696483681772,11,0.055000305175779474,-0.12999963760376154,-0.9924995899200457,-1.6699995994567889,1.110000610351559,2,0.01989686542636049,-1.666666666666637,13.390000343322756,-1.068960527743718,13.390000343322756,1.6666666666666172,13.6899995803833,0.01989686542636049
2615,2006-11-30,13.390000343322756,13.600000381469727,13.390000343322756,13.579999923706055,22264235.0,-0.013264506672768683,-1.2105315993153833,-1.3571457765667103,56.68449579669081,53.47118077576341,0.31503927559386824,0.2162825061573912,-0.39760514004686875,-1.1409847691935706,37.7132544237075,0.21000003814697088,0.16998271881384852,-0.22299976348876704,-0.6359021753176073,0.1899026483400732,-0.4294509694031863,-0.01654855757434781,0.6018841129302963,17.021285230201396,-40.81606185556316,0.2064512059144198,11,0.21999979019164861,0.09499979019164861,-0.802500247955324,-1.490000247955324,1.1399993896484375,3,0.040328599552449385,1.5454600625959345,13.56999969482422,-1.666666666666637,13.390000343322756,-1.068960527743718,13.390000343322756,0.040328599552449385
2616,2006-12-01,13.149999618530273,13.5,13.06999969482422,13.390000343322756,31007168.0,-0.017923877418880352,-1.1499984502814629,1.2631644991442221,40.67797066778736,51.43357947923864,0.5116494784525916,0.44441471442813985,-0.1299054713983363,-0.8948025489874851,34.49175807825253,0.4300003051757795,0.11311845268055798,-0.44100046157836914,-0.9030281068671613,0.021027183710423003,-0.6720142842227652,-0.20998663893397307,0.8282471569900522,12.90321588267933,-41.54337648703054,0.23101382264439627,12,0.33500003814697266,0.38500070571899414,-0.26999950408935547,-0.9549994468688965,1.5700006484985334,4,0.06996198501766737,-1.2105315993153833,13.390000343322756,1.5454600625959345,13.56999969482422,-1.666666666666637,13.390000343322756,0.06996198501766737
2617,2006-12-04,13.199999809265135,13.239999771118164,13.09000015258789,13.18000030517578,19272172.0,0.003802295983674764,2.0000095367976276,-0.08333101538192493,39.306364754412265,49.3838419807425,0.39502028914860077,0.37588194988777524,-0.15782458413399603,-0.9366710341407476,31.925361552285082,0.14999961853027344,0.06735463834083077,-0.36700024604797576,-0.8584900300049405,0.12448953790898898,-0.6127451380264581,-0.12125535406949339,0.7419170830273458,24.074096967491567,-25.549612561048367,0.24574489197848276,12,0.28499984741211115,0.33500051498413264,-0.10499978065490545,-0.7699995040893537,1.550000190734865,0,0.09469697106530406,-1.1499984502814629,13.149999618530273,-1.2105315993153833,13.390000343322756,1.5454600625959345,13.56999969482422,0.09469697106530406
2618,2006-12-05,13.3100004196167,13.34000015258789,13.18000030517578,13.239999771118164,22263502.0,0.008333379692502252,1.461533947107829,3.500119212245482,33.12103458434699,46.88418282419715,0.2291678578014249,0.2561755605853673,-0.2449777955576451,-1.036859700423248,29.10460251707046,0.15999984741211115,0.034325721429887324,-0.24249963760376048,-0.746833545178319,0.26183426997079806,-0.49466659139103974,0.009667316183518793,0.597039784777051,44.44458180495236,0.7001875631423147,0.25216695378727955,12,0.15999937057495117,0.22499990463256836,-0.2025003433227539,-0.880000114440918,1.419999122619629,1,0.08564983874593035,2.0000095367976276,13.199999809265135,-1.1499984502814629,13.149999618530273,-1.2105315993153833,13.390000343322756,0.08564983874593035
2619,2006-12-06,13.34000015258789,13.350000381469727,13.199999809265135,13.31999969482422,18336793.0,0.0022539242693768724,6.499856952126734,0.2857181782264293,32.6923135704762,44.26666173351392,0.13497888797378188,0.2292670326432784,-0.2516328220556776,-1.0607652167281465,26.69677067958106,0.15000057220459162,-0.014541953393997886,-0.2069999217987064,-0.7183902231453647,0.3043903795479519,-0.46269507247203556,0.04869522887462274,0.5335584314230779,50.943416596790456,11.97337802014377,0.25569515067332926,12,0.08499956130981623,0.19500017166137695,-0.21499991416931152,-0.9099998474121094,1.4099998474121094,2,0.09595200287331918,1.461533947107829,13.3100004196167,2.0000095367976276,13.199999809265135,-1.1499984502814629,13.149999618530273,0.09595200287331918
2620,2006-12-07,13.399999618530273,13.449999809265135,13.289999961853027,13.300000190734865,20765092.0,0.004497711038687235,-1.666666666666637,4.999856952127001,37.74831843875327,42.8743294409675,0.011962656224696389,0.1726038948933386,-0.28710906521201096,-1.1136210170057623,24.70644038991918,0.1599998474121076,-0.05860521274856545,-0.14350042343139613,-0.6580580465415373,0.37105719967874506,-0.4007792349864676,0.11377838812367536,0.44141660991322595,76.74411383758263,39.0211685224943,0.25727881155507104,12,-0.019999980926513672,0.13500070571899414,-0.27249956130981445,-0.9699993133544922,1.2000007629394531,3,0.09552244202122573,6.499856952126734,13.34000015258789,1.461533947107829,13.3100004196167,2.0000095367976276,13.199999809265135,0.09552244202122573
2621,2006-12-08,13.369999885559082,13.4399995803833,13.239999771118164,13.350000381469727,15955018.0,-0.002238786106359747,1.5000149012642232,0.19999618528090993,31.69012571038651,41.42032990573786,-0.009167161661828516,0.23264598380556123,-0.2356528976507164,-1.0735457898915968,24.277577749563097,0.19999980926513672,-0.10362597578905053,-0.1850001335144036,-0.671080191600387,0.30107992457157984,-0.4280401625573962,0.058039895528589014,0.4405596815396464,77.77777777777816,42.799450578752186,0.24304002904299193,12,-0.03000020980834961,0.16500043869018555,-0.18499994277954102,-0.8899998664855957,1.130000114440918,4,0.08676139546306394,-1.666666666666637,13.399999618530273,6.499856952126734,13.34000015258789,1.461533947107829,13.3100004196167,0.08676139546306394
2622,2006-12-11,13.529999732971193,13.56999969482422,13.380000114440918,13.4399995803833,19426448.0,0.011967079190847718,1.2352881778096658,4.500119212245571,40.39734764729696,40.532578348788185,-0.16452078433532158,0.08072278799854793,-0.36867090865823826,-1.2264292506275698,23.302310074815928,0.1999998092651385,-0.1481385406248794,-0.027500295639036665,-0.5124692258327492,0.4574686345546759,-0.26998476073589295,0.21498416945781962,0.2509374392365551,89.74358347353191,54.47248452248961,0.2424844650968561,12,-0.19000005722046076,0.0050005912780743955,-0.31749987602234064,-1.0499997138977069,1.1000003814697248,0,0.08795273891674271,1.5000149012642232,13.369999885559082,-1.666666666666637,13.399999618530273,6.499856952126734,13.34000015258789,0.08795273891674271
2623,2006-12-12,13.56999969482422,13.609999656677244,13.510000228881836,13.539999961853027,15771997.0,0.002956390439206924,-1.2222292865392577,0.3333298012122371,41.176448588810274,39.27715775099563,-0.1970216432421843,0.0429235382722748,-0.38131269721779226,-1.2561338893717604,22.194215941403105,0.09999942779540838,-0.17311313444136367,0.012499666213990679,-0.4724692639797219,0.49746859640770325,-0.2299847988828656,0.25498413131084696,0.18249997828818643,90.24390811228326,53.275395631054735,0.2424844650968561,12,-0.2300000190734881,-0.03499937057495295,-0.34749984741211115,-1.0899996757507342,0.9300003051757795,1,0.08695654618370008,1.2352881778096658,13.529999732971193,1.5000149012642232,13.369999885559082,-1.666666666666637,13.399999618530273,0.08695654618370008
2624,2006-12-13,13.850000381469727,13.859999656677244,13.56999969482422,13.59000015258789,31906456.0,0.020633801985441513,1.0714373297002733,8.666751438471051,51.12359460263118,38.65927984054455,-0.48402806750198657,-0.24905892340261104,-0.6346508318813466,-1.523787207365416,20.83202340925251,0.2899999618530238,-0.15569278191055957,0.292000341415406,-0.19421397922920036,0.7782146620600123,0.04889318109310281,0.5351075017377092,-0.780000686645506,98.38721337851523,59.35944755098245,0.2431071603223036,12,-0.38500070571899414,-0.315000057220459,-0.6050004959106445,-1.3700003623962402,0.5499992370605469,2,0.06353784379269589,-1.2222292865392577,13.56999969482422,1.2352881778096658,13.529999732971193,1.5000149012642232,13.369999885559082,0.06353784379269589
2625,2006-12-14,13.93000030517578,13.949999809265135,13.869999885559082,13.899999618530273,25114630.0,0.005776167617517647,1.2857220708447519,0.11538715475185467,56.89657723862862,40.46134723730469,-0.5357091295998142,-0.34269083196733874,-0.687153615873731,-1.5916475590949055,19.156457281342078,0.09999942779540838,-0.14382172810342198,0.36950025558471467,-0.12414267630907005,0.8631431874784994,0.1226787896378223,0.616321721531607,-0.8442006111144984,97.18316858946203,53.947390678201955,0.2468214659468925,12,-0.4100003242492658,-0.3949999809265119,-0.6050004959106445,-1.4500002861022931,0.5599994659423846,3,0.05886573416079144,1.0714373297002733,13.850000381469727,-1.2222292865392577,13.56999969482422,1.2352881778096658,13.529999732971193,0.05886573416079144
2626,2006-12-15,13.949999809265135,14.0,13.850000381469727,13.93000030517578,59104059.0,0.0014357145478256506,1.4999960263531513,0.666634878250405,69.17807592819992,43.78042625661443,-0.4808624983418799,-0.36734793248052,-0.6791790393995587,-1.6011840229815792,17.66148506032954,0.14999961853027344,-0.1540228636711909,0.38049979209899654,-0.13529199339627063,0.8962915775942637,0.12260389935136295,0.6383956848466301,-0.8296321105956999,91.93545161870834,41.44482549318339,0.25789589274763364,12,-0.3599996566772443,-0.41499948501586736,-0.5924999713897687,-1.4699997901916486,0.3699998855590856,4,0.04659502373418545,1.2857220708447519,13.93000030517578,1.0714373297002733,13.850000381469727,-1.2222292865392577,13.56999969482422,0.04659502373418545
2627,2006-12-18,13.829999923706055,13.9399995803833,13.770000457763672,13.9399995803833,20649405.0,-0.008602142451599182,2.090902785604675,-5.500119212245482,63.924046430690424,47.202983128430375,-0.2929007662757659,-0.2656959755134629,-0.5271870108780874,-1.46859825134859,16.20977890224194,0.17999935150146307,-0.16252555457623785,0.26349992752075124,-0.24509054533928776,0.7720904003807902,0.009204691090731743,0.5177951639507707,-0.6568542869567864,65.30609067306082,9.724869454673794,0.2542952364300192,12,-0.23000001907348633,-0.2849998474121094,-0.5475001335144043,-1.3499999046325684,0.3400001525878906,0,0.04844541431598248,1.4999960263531513,13.949999809265135,1.2857220708447519,13.93000030517578,1.0714373297002733,13.850000381469727,0.04844541431598248
2628,2006-12-19,13.859999656677244,13.960000038146973,13.739999771118164,13.880000114440918,26414900.0,0.0021691781009895994,1.4444432670707412,0.18182291079651008,60.13986340443201,50.252710887758795,-0.26449278052402647,-0.3083548765341515,-0.5232192636599304,-1.4842728310395312,14.623753983184319,0.2200002670288086,-0.11338448128027778,0.2914996623992909,-0.22158291673453334,0.8045822415331152,0.034958372832377904,0.548040951966204,-0.637242758132933,67.44180372952874,10.260700515162384,0.2565412895669123,12,-0.2399997711181623,-0.314999580383299,-0.5774998664855939,-1.379999637603758,-0.25999927520751775,1,0.055555589959391805,2.090902785604675,13.829999923706055,1.4999960263531513,13.949999809265135,1.2857220708447519,13.93000030517578,0.055555589959391805
2629,2006-12-20,13.859999656677244,13.989999771118164,13.859999656677244,13.93000030517578,20283780.0,0.0,-2.714254574188413,3.4999523173752376,68.7999725341796,53.7028946761395,-0.20447671167307746,-0.3233584990728797,-0.498867603269753,-1.4728359975310408,13.389865072707293,0.13000011444091975,-0.06028417620133375,0.29049968719482244,-0.22488365506173658,0.8058830294513815,0.03280801606654293,0.548191358323102,-0.5906081720455916,46.153761508270605,-15.441913113601409,0.25769167112827907,12,-0.2399997711181623,-0.314999580383299,-0.5774998664855939,-1.379999637603758,-0.2699995040893537,2,0.04617607209062413,1.4444432670707412,13.859999656677244,2.090902785604675,13.829999923706055,1.4999960263531513,13.949999809265135,0.04617607209062413
2630,2006-12-21,13.850000381469727,13.920000076293945,13.81999969482422,13.859999656677244,14045582.0,-0.0007214484455416725,-1.8571272870942754,0.14284546532061057,84.31381165466493,59.549970892170435,-0.13849634956188694,-0.32697295023457507,-0.46542029725281253,-1.4499048792985203,12.010332996468314,0.10000038146972479,-0.0006203149065004965,0.27850041389465297,-0.2411057051025125,0.7981065328918184,0.01869735439607112,0.5383034733932348,-0.5367723859159739,42.30788981403367,-24.395861836875696,0.25980305949858257,12,-0.16000032424926758,-0.30500030517578125,-0.5525004863739014,-1.3650002479553223,-0.35000038146972656,3,0.03971113515609748,-2.714254574188413,13.859999656677244,1.4444432670707412,13.859999656677244,2.090902785604675,13.829999923706055,0.03971113515609748
2631,2006-12-22,13.720000267028807,13.850000381469727,13.720000267028807,13.81999969482422,11891156.0,-0.009386289592803965,-1.6000171662358644,10.000667620412242,73.63641723135831,63.24320084595502,0.051822064656398936,-0.2051269866202876,-0.31235454391041806,-1.309832985834639,11.051916864073643,0.13000011444091975,0.0591606210427571,0.14700026512145747,-0.3742169627341081,0.668217492977023,-0.11360834880632531,0.40760887904924026,-0.3655659512082785,0.0,-69.11790007258418,0.2606086139277825,12,0.03499984741211115,-0.18500041961669744,-0.27749991416930975,-1.1599998474121076,-0.28000068664550604,4,0.056122411742205225,-1.8571272870942754,13.850000381469727,-2.714254574188413,13.859999656677244,1.4444432670707412,13.859999656677244,0.056122411742205225
2632,2006-12-27,13.90999984741211,13.90999984741211,13.739999771118164,13.75,10780413.0,0.013848365647623151,1.125002980235081,-1.6000076294381305,75.42375963475818,67.04845762883812,-0.08784356869595378,-0.3733119566065213,-0.47950652797837634,-1.4858392817131278,11.281740616226182,0.18999958038330256,0.1132550256483178,0.31099987030029297,-0.22349057863790556,0.8454903192384915,0.04375464583119282,0.5782450947693931,-0.5168315905408125,70.37034420641808,-1.791376209244433,0.2672452244690993,12,-0.125,-0.375,-0.45999956130981445,-1.3499994277954102,-0.43000030517578125,2,0.02947518705317531,-1.6000171662358644,13.720000267028807,-1.8571272870942754,13.850000381469727,-2.714254574188413,13.859999656677244,0.02947518705317531
2633,2006-12-28,13.880000114440918,13.93000030517578,13.84000015258789,13.920000076293945,12585439.0,-0.0021567026096533937,1.999984105539338,-0.25,72.88140387629046,69.46599199257805,-0.010332436484770113,-0.32118792854580747,-0.4220234102461795,-1.4418786486327804,11.913027556896585,0.09000015258788885,0.18343259736914774,0.2565001487731937,-0.2825546636920837,0.7955549612384711,-0.013027257459444996,0.5260275550058324,-0.45042195298189824,59.2593115871645,-14.942524215446845,0.2695274062326389,12,-0.019999980926513672,-0.3450002670288086,-0.42999982833862305,-1.3199996948242188,-0.2200002670288086,3,0.02089336883731785,1.125002980235081,13.90999984741211,-1.6000171662358644,13.720000267028807,-1.8571272870942754,13.850000381469727,0.02089336883731785
2634,2006-12-29,13.84000015258789,13.93000030517578,13.84000015258789,13.850000381469727,7571568.0,-0.0028818416083016274,-16.999618539004032,0.2500059604701619,68.9655739403098,70.80699162609818,0.03140207943527784,-0.27396963504178373,-0.35766202323400265,-1.3880086506821314,12.045985090514977,0.09000015258788885,0.23128927262635912,0.20300016403198207,-0.3438800732365763,0.7498804013005405,-0.07043995460229802,0.47644028266626215,-0.37619668081641144,57.142792267065936,-16.046055152705854,0.2734401186342795,12,0.019999980926513672,-0.30500030517578125,-0.3899998664855957,-1.2799997329711914,-0.15999984741211115,4,-0.017341023733535632,1.999984105539338,13.880000114440918,1.125002980235081,13.90999984741211,-1.6000171662358644,13.720000267028807,-0.017341023733535632
2635,2007-01-02,13.93000030517578,13.93000030517578,13.880000114440918,13.899999618530273,13626676.0,0.00650290112685159,2.3332697565010077,-2.9999999999998224,72.95086772753959,71.2261907149137,-0.06548446413957265,-0.3388110888424194,-0.42143027462341287,-1.4489445064288073,12.18612781446205,0.09000015258788885,0.2811028520478658,0.2660003185272206,-0.2828512737135309,0.8148519107679721,-0.00842547759315515,0.5404261146475964,-0.43402504171058887,100.0,26.26010178279826,0.2744257961203754,1,-0.07500028610229315,-0.3950004577636701,-0.48000001907348455,-1.1649999618530256,-0.23000049591064453,1,-0.024407763470152943,-16.999618539004032,13.84000015258789,1.999984105539338,13.880000114440918,1.125002980235081,13.90999984741211,-0.024407763470152943
2636,2007-01-03,14.06999969482422,14.119999885559082,13.890000343322756,13.93000030517578,28095868.0,0.01005020722048533,-1.0909114553982646,4.666539513001857,72.50003774967442,72.17907863924525,-0.20860927551734676,-0.42831221682551224,-0.5307734683180048,-1.5535012852728638,13.224441762518097,0.22999954223632635,0.296822873038165,0.3599997043609644,-0.1609710921826295,0.8809705009045583,0.09951430608916745,0.6204851026327614,-0.5437829471669406,86.84205903242288,14.501658457158527,0.26048539827179734,1,-0.1499996185302752,-0.47499990463257014,-0.5424995422363299,-1.2549996376037615,-0.4200000762939471,2,-0.040511706267762015,2.3332697565010077,13.93000030517578,-16.999618539004032,13.84000015258789,1.999984105539338,13.880000114440918,-0.040511706267762015
2637,2007-01-04,14.449999809265135,14.5,14.0,14.020000457763672,58779416.0,0.027007826772071697,-1.1276583656466415,3.071437329700182,78.57146838163123,74.22703474782294,-0.5491640784999827,-0.7482258267739414,-0.8786158481768958,-1.8978843526142377,14.737363786221588,0.5,0.30463942168563385,0.6774998188018788,0.11581536748404986,1.2391842701197078,0.39665759314296345,0.9583420444607942,-0.8762804105757116,92.42421177354537,21.425291651979236,0.2808422256589145,1,-0.33999967575073065,-0.6649999618530256,-0.8824994564056379,-1.634999752044676,-0.7200002670288068,3,-0.06989621053380468,-1.0909114553982646,14.06999969482422,2.3332697565010077,13.93000030517578,-16.999618539004032,13.84000015258789,-0.06989621053380468
2638,2007-01-05,14.449999809265135,14.670000076293945,14.390000343322756,14.40999984741211,42269869.0,0.0,-6.000083447577307,0.0930233073918705,73.80955084116525,74.78365455971024,-0.5103388613565354,-0.694023869824326,-0.8486965085881639,-1.8630234249831847,16.808682329188514,0.27999973297118963,0.2920878506321909,0.6204998493194562,0.026017326966266907,1.2149823716726456,0.32325858814286157,0.9177411104960509,-0.7836523504446546,73.49394129502068,5.713277090151735,0.29724126117659433,1,-0.254999637603758,-0.5799999237060529,-0.9149994850158674,-1.634999752044676,-0.7100000381469709,4,-0.06712804704722952,-1.1276583656466415,14.449999809265135,-1.0909114553982646,14.06999969482422,2.3332697565010077,13.93000030517578,-0.06712804704722952
2639,2007-01-08,14.619999885559082,14.649999618530273,14.449999809265135,14.5,28141724.0,0.011764711317500787,1.2222281091219473,3.0000000000001332,75.55558695229863,73.81051848166953,-0.6271468560315174,-0.8044577397119319,-0.9858625709954651,-1.9992151826905395,18.95014568757145,0.1999998092651385,0.30167748840207054,0.7264999389648441,0.08053186337398621,1.372468014555702,0.40351590116941516,1.049483976760273,-0.8332141126417856,93.67086162667874,28.38628203069746,0.32298403779542917,1,-0.4249997138977051,-0.75,-1.0774996280670166,-1.7749996185302734,-0.9399995803833026,0,-0.06566347781542825,-6.000083447577307,14.449999809265135,-1.1276583656466415,14.449999809265135,-1.0909114553982646,14.06999969482422,-0.06566347781542825
2640,2007-01-09,14.68000030517578,14.789999961853027,14.65999984741211,14.6899995803833,29306372.0,0.004103995901939994,-4.199984741269145,-0.08332737286318626,76.25904019089981,74.1019210327297,-0.6224920165170076,-0.8049153391744834,-1.0197142806431483,-2.0266312114993834,20.90448324019865,0.1700000762939453,0.32281751039469775,0.7225003242492658,0.030413436320950282,1.4145872121775813,0.37645688028510804,1.0685437682134236,-0.7872288158532843,87.77781074431111,24.795956064981453,0.3460434439641581,1,-0.41500043869018377,-0.7500004768371564,-1.14750027656555,-1.8150000572204572,-0.9000005722045863,1,-0.06811988959206128,1.2222281091219473,14.619999885559082,-6.000083447577307,14.449999809265135,-1.1276583656466415,14.449999809265135,-0.06811988959206128
2641,2007-01-10,14.529999732971193,14.649999618530273,14.449999809265135,14.619999885559082,30469038.0,-0.010218022417322392,1.6666709052299868,9.000667620408333,74.64789583720919,74.01571394411316,-0.3861139235548805,-0.5940098270832532,-0.8550850441275326,-1.844108681127567,22.754191634403007,0.23000049591064453,0.33229663347122695,0.5144997596740737,-0.16458551655152753,1.193585035899675,0.1749571215612722,0.8540423977868752,-0.5116162574944241,67.08857703334866,4.218933265642093,0.3395426381128006,1,-0.2149996757507342,-0.5999999046325701,-0.9824995994567889,-1.659999370574953,-0.8999996185302752,2,-0.057123189191988666,-4.199984741269145,14.68000030517578,1.2222281091219473,14.619999885559082,-6.000083447577307,14.449999809265135,-0.057123189191988666
2642,2007-01-11,14.720000267028807,14.720000267028807,14.369999885559082,14.56999969482422,34246823.0,0.01307643066410158,3.6666539510577074,-1.6666701987877695,77.21521050248992,74.49724801369088,-0.501914449803456,-0.7275914015998612,-1.0273027065203983,-2.0023876349143688,24.020003860833754,0.3500003814697248,0.3359318561342164,0.6450002670288075,-0.06289505318290978,1.3528955872405248,0.29105260692294976,0.9989479271346653,-0.5935904834593622,83.33340902175698,20.17288476773264,0.3539476601058585,1,-0.40500020980834783,-0.7800002098083478,-1.21000027656555,-1.6849999427795392,-1.0399999618530273,3,-0.0726902601282704,1.6666709052299868,14.529999732971193,-4.199984741269145,14.68000030517578,1.2222281091219473,14.619999885559082,-0.0726902601282704
2643,2007-01-12,14.75,14.800000190734865,14.68000030517578,14.760000228881836,18906900.0,0.002038025300746149,1.6666596024244216,-0.06666793822757283,77.63976810900574,75.4610473657682,-0.44200845866124006,-0.7005746158567305,-1.0407386128109586,-2.0022450280441078,25.277866720546925,0.11999988555908558,0.36567490921932233,0.6159999847412116,-0.11111104443416409,1.3431110139165874,0.2524444701535238,0.9795554993288995,-0.5306875914708531,88.372056918791,22.10769469777108,0.363555514587688,1,-0.4099998474121094,-0.7599997520446777,-1.2400000095367432,-1.6649999618530273,-1.1800003051757795,4,-0.06915257340770653,3.6666539510577074,14.720000267028807,1.6666709052299868,14.529999732971193,-4.199984741269145,14.68000030517578,-0.06915257340770653
2644,2007-01-15,14.729999542236328,14.800000190734865,14.630000114440918,14.789999961853027,14637674.0,-0.0013559632382150744,3.2499552970065433,5.999904634751097,77.1604538545495,75.92877915765818,-0.3156824799434865,-0.6443001310186247,-1.0030980654398576,-1.950794825600017,25.615768172174562,0.1700000762939471,0.3806431978302065,0.551999568939209,-0.2084877193829051,1.312486857261323,0.17175592477815194,0.932243213100266,-0.4177770885542671,83.72079097248063,13.830168959408283,0.38024364416105744,1,-0.38499927520751775,-0.7299995422363281,-1.2274994850158691,-1.6199994087219238,-1.1599998474121076,0,-0.06720976251760702,1.6666596024244216,14.75,3.6666539510577074,14.720000267028807,1.6666709052299868,14.529999732971193,-0.06720976251760702
2645,2007-01-16,14.75,14.75,14.640000343322756,14.729999542236328,15164084.0,0.0013578043710269494,9.999713904253113,-0.33333863148692683,84.10592471284022,77.2183221535655,-0.23147586277126742,-0.6321279714153967,-1.0084085170923238,-1.9408260089969431,25.688257386413042,0.10999965667724432,0.40667048638897185,0.5310000419616703,-0.2609568374807463,1.3229569214040868,0.135021602240462,0.9269784816828786,-0.3597331083894897,88.372056918791,9.24249218649419,0.39597843972120833,1,-0.34999990463256836,-0.7300000190734863,-1.2699999809265137,-1.6049995422363281,-1.3400001525878906,1,-0.07254235219147254,3.2499552970065433,14.729999542236328,1.6666596024244216,14.75,3.6666539510577074,14.720000267028807,-0.07254235219147254
2646,2007-01-17,14.600000381469727,14.829999923706055,14.520000457763672,14.760000228881836,26938668.0,-0.010169465663069421,1.0666683620919852,-7.999809269502194,73.46938643110725,76.65142415906283,0.0017998704791803988,-0.454223392878502,-0.8435471228161617,-1.7611057675154065,25.375285597316527,0.3099994659423828,0.44378587307309303,0.34850039482116735,-0.45029537977407763,1.1472961694164123,-0.05089749247645514,0.7478982821187898,-0.1441761619993187,50.00010366024319,-28.988365956450686,0.39939788729762277,1,-4.76837158203125e-07,-0.5650005340576172,-1.142500400543213,-1.450000286102295,-1.1500005722045916,2,-0.056164426511883914,9.999713904253113,14.75,3.2499552970065433,14.729999542236328,1.6666596024244216,14.75,-0.056164426511883914
2647,2007-01-18,14.5,14.710000038146973,14.460000038146973,14.68000030517578,22169740.0,-0.0068493410175966,1.0833353201567206,1.1250029802350698,70.12984198131181,76.24256761907911,0.1225232851115372,-0.3177456296662271,-0.7324419789669427,-1.6313451805163854,25.362739053040073,0.25,0.4697582965870737,0.2150000095367428,-0.5653507514934102,0.9953507705668958,-0.1751753709783337,0.6051753900518193,0.3299999237060547,10.810803844597434,-67.75383162852626,0.39017538051507644,1,0.09999990463256836,-0.39499998092651367,-1.0625,-1.3349995613098145,-0.7100000381469727,3,-0.05999999210752294,1.0666683620919852,14.600000381469727,9.999713904253113,14.75,3.2499552970065433,14.729999542236328,-0.05999999210752294
2648,2007-01-19,14.630000114440918,14.65999984741211,14.390000343322756,14.5,26439030.0,0.008965525133856511,1.8421063198630534,-0.7222216335353778,74.23309760639756,76.09562435842344,0.023178858302051353,-0.4080209188003874,-0.8470187309678501,-1.7292496429405162,25.381452881267208,0.2699995040893537,0.4943873307516462,0.3065001010894779,-0.4614437688741724,1.0744439710531282,-0.07747183389234635,0.6904720360713021,0.19999980926513672,54.54545454545436,-25.624756734262917,0.3839719349818247,1,-0.03000020980834961,-0.46000003814697266,-1.192500114440918,-1.4649996757507324,-0.6000003814697248,4,-0.06493505138987776,1.0833353201567206,14.5,1.0666683620919852,14.600000381469727,9.999713904253113,14.75,-0.06493505138987776
2649,2007-01-22,14.5,14.710000038146973,14.470000267028807,14.6899995803833,26839889.0,-0.008885858743951647,1.086950031719984,-1.4615339471078017,67.06583885550091,75.07415754337913,0.15015757356123416,-0.2399157874669875,-0.6979521638408368,-1.567104969209982,25.364227467512528,0.23999977111816584,0.46858369441315695,0.14449996948242116,-0.5949299863330619,0.8839299252979043,-0.2252150084253195,0.5142149473901618,0.3123999404907227,24.999945813907317,-50.486520526598724,0.3697149779077412,1,0.09999990463256836,-0.3000001907348633,-1.0625,-1.3349995613098145,-0.7600002288818359,0,-0.06413795208108819,1.8421063198630534,14.630000114440918,1.0833353201567206,14.5,1.0666683620919852,14.600000381469727,-0.06413795208108819
2650,2007-01-23,14.399999618530273,14.550000190734865,14.270000457763672,14.5,26026888.0,-0.006896578032394962,1.7999866486104699,0.5263189595892165,60.122678567876335,73.46024451345326,0.23050280258138933,-0.10181844052886468,-0.5802990070826706,-1.43393781719619,25.225191745322306,0.2799997329711932,0.4577365556275197,0.016999626159668324,-0.6831386298116957,0.7171378821310324,-0.3330695018260137,0.36706875414535034,0.39550433807372976,23.214157989925102,-48.7359235624985,0.3500691279856817,1,0.15000057220458984,-0.1249995231628418,-0.8999996185302734,-1.234999179840088,-0.8399991989135742,1,-0.057638885117607175,1.086950031719984,14.5,1.8421063198630534,14.630000114440918,1.0833353201567206,14.5,-0.057638885117607175
2651,2007-01-24,14.489999771118164,14.489999771118164,14.1899995803833,14.449999809265135,25918530.0,0.006250010761950087,14.000023841880648,-0.3999980926586609,51.49253253338749,70.60216918355297,0.15000677410672303,-0.13826322572673888,-0.6405981012569164,-1.489591786854449,25.605219020753232,0.3000001907348633,0.43020269748937245,0.06849980354309082,-0.5590526430868241,0.6960522501730058,-0.24527641977186576,0.3822760268580474,0.27397397555541936,57.692293584711884,-11.18595728740528,0.31377622331495714,1,0.019999980926513672,-0.21499967575073242,-0.9624996185302734,-1.299999713897705,-1.4499998092651367,2,-0.07453415740273084,1.7999866486104699,14.399999618530273,1.086950031719984,14.5,1.8421063198630534,14.630000114440918,-0.07453415740273084
2652,2007-01-25,14.31999969482422,14.510000228881836,14.220000267028807,14.489999771118164,25394331.0,-0.011732234574136524,1.761891354301976,-4.250005960469929,45.69536925751879,67.05279153338776,0.28753742567826457,0.06748807272738411,-0.4532208781529672,-1.2866837410301297,25.726854654281528,0.2899999618530291,0.38954433153338286,-0.1220002651214589,-0.7043584089933272,0.46035787875040945,-0.41317933705739307,0.16917880681447528,0.3980561185461404,25.000000000000345,-41.5059501918731,0.29117907193593373,1,0.1900000572204572,-0.044999599456788886,-0.7574994564056414,-1.1299996376037615,-1.5900001525878924,3,-0.06075418324719206,14.000023841880648,14.489999771118164,1.7999866486104699,14.399999618530273,1.086950031719984,14.5,-0.06075418324719206
2653,2007-01-26,14.170000076293945,14.270000457763672,14.09000015258789,14.270000457763672,23706542.0,-0.01047483391947912,2.5999923706345727,0.5882372740634423,34.899361935404926,62.35711465348282,0.38734546783488,0.2533153332630018,-0.29013026017974575,-1.1028772594060143,25.973594786715314,0.2299995422363299,0.35606203004539694,-0.2864998817443851,-0.8225389412405644,0.24953917775179413,-0.5545194114924747,-0.018480351996295497,0.5058112384374507,12.903215882679579,-48.09422703918355,0.26801952974808974,1,0.28999996185302734,0.10500001907348633,-0.5975000858306885,-0.9800000190734863,-1.4600000381469727,4,-0.02681722740966308,1.761891354301976,14.31999969482422,14.000023841880648,14.489999771118164,1.7999866486104699,14.399999618530273,-0.02681722740966308
2654,2007-01-29,13.600000381469727,13.640000343322756,13.25,13.359999656677244,109791960.0,-0.04022580746331916,1.4374972060379223,-2.399998092658661,23.000027656528772,55.56757053611488,0.8718862675994927,0.8478844224531077,0.277902642428959,-0.5009243124174247,27.096187494505138,0.9200000762939453,0.28060460447048285,-0.8444995880126953,-1.4454627479723552,-0.24353642805303544,-1.1449811679925261,-0.5440180080328645,1.017229817047319,26.923102316767977,-29.419163957486855,0.3004815799798301,1,0.4399995803833008,0.4399995803833008,-0.01750040054321289,-0.4100003242492676,-0.9300003051757812,0,0.03161759848825807,2.5999923706345727,14.170000076293945,1.761891354301976,14.31999969482422,14.000023841880648,14.489999771118164,0.03161759848825807
2655,2007-01-30,13.59000015258789,13.609999656677244,13.449999809265135,13.529999732971193,33363738.0,-0.0007353109265688662,2.2000152588764883,0.25000099340773696,24.731215323584948,50.15221819083462,0.7823039315856111,0.8760207028472617,0.2844898089528982,-0.4575868757221251,28.27944650714842,0.15999984741210938,0.19393451109908177,-0.837499809265136,-1.5142061430768976,-0.1607934754533744,-1.1758529761710168,-0.4991466423592552,0.8631624221071093,26.984134192548325,-26.842194660703377,0.33835316690588046,1,0.3899998664855957,0.4499998092651367,-0.007500171661376953,-0.40000009536743164,-0.9899997711181641,1,0.011037499400006201,1.4374972060379223,13.600000381469727,2.5999923706345727,14.170000076293945,1.761891354301976,14.31999969482422,0.011037499400006201
2656,2007-01-31,13.5,13.579999923706055,13.380000114440918,13.56999969482422,37205359.0,-0.006622527709887693,3.444432670707413,-1.166653421282747,15.340924792535418,44.06456072541502,0.782106744274353,0.9709073176485816,0.3735068798472625,-0.3350731012392476,28.77897514507419,0.21000003814697266,0.0994619988859462,-0.8989999771118171,-1.6791995738758825,-0.11880038034775176,-1.289099775493849,-0.5089001787297853,0.8087830657315997,19.84126623705917,-29.00291108494098,0.3900997983820325,1,0.48000001907348633,0.5399999618530273,0.11750006675720215,-0.28999996185302734,-0.8299999237060547,2,0.004444475527162872,2.2000152588764883,13.59000015258789,1.4374972060379223,13.600000381469727,2.5999923706345727,14.170000076293945,0.004444475527162872
2657,2007-02-01,13.4399995803833,13.56999969482422,13.3100004196167,13.539999961853027,38023967.0,-0.004444475527162872,2.249994039529788,1.4285831062669938,13.40784771914906,37.306199626831855,0.7553687265112075,1.0027741379046518,0.42793819179485837,-0.24800670753144516,28.15844151444128,0.2599992752075213,-0.016140700490566928,-0.9085003852844231,-1.7979064504034863,-0.019094320165359946,-1.3532034178439538,-0.4637973527248924,0.7417295174605076,18.62740148174743,-24.17508636517724,0.44470303255953153,2,0.5400004386901855,0.6000003814697266,0.2050004005432129,-0.08999919891357422,-0.8599996566772461,3,-0.029761877307950435,3.444432670707413,13.5,2.2000152588764883,13.59000015258789,1.4374972060379223,13.600000381469727,-0.029761877307950435
2658,2007-02-02,13.479999542236328,13.600000381469727,13.460000038146973,13.5600004196167,28583816.0,0.002976187730794999,-1.3333412806268825,0.8000057220240706,15.469639458692754,31.57328858274205,0.5979689698009771,0.9342791498468834,0.3849757777714533,-0.2618703641732836,27.034643143290914,0.16000080108642578,-0.10734751068332038,-0.820000410079956,-1.788384924568831,0.14838410440891892,-1.3041926673243935,-0.33580815283551857,0.5899220638662239,58.97418968320897,20.46574498511351,0.4841922572444378,2,0.4200005531311035,0.5600004196166992,0.18000030517578125,-0.11499929428100586,-0.9399995803833008,4,-0.0556379840852409,2.249994039529788,13.4399995803833,3.444432670707413,13.5,2.2000152588764883,13.59000015258789,-0.0556379840852409
2659,2007-02-05,13.65999984741211,13.68000030517578,13.449999809265135,13.479999542236328,24672520.0,0.013353138819611532,1.0909019975031549,-2.2499791386031207,22.335038650411278,27.374661925245935,0.31992783991520213,0.7153466403427924,0.2033987871722971,-0.4164980613730531,25.706766615872407,0.23000049591064453,-0.18984034930115,-0.5920001029968258,-1.5883641107637843,0.4043639047701326,-1.090182106880306,-0.09381809911334571,0.31153116595813657,94.59446920275425,59.81602761280174,0.49818200388347966,2,0.2200002670288086,0.38000011444091797,0.03750014305114746,-0.2949995994567871,-1.2200002670288086,0,-0.06954610687240337,-1.3333412806268825,13.479999542236328,2.249994039529788,13.4399995803833,3.444432670707413,13.5,-0.06954610687240337
2660,2007-02-06,13.68000030517578,13.850000381469727,13.609999656677244,13.770000457763672,24381452.0,0.0014641623709432672,-1.0869496711917368,-0.5000000000000099,25.00002591503386,24.431050078762198,0.2090374723362114,0.6499085884960483,0.18298867223850301,-0.40883596572769854,23.69781485724609,0.24000072479248225,-0.3001808428261228,-0.5219996452331568,-1.5282454205197773,0.48424613005346373,-1.0251225328764662,-0.018876757589847415,0.20494698659003774,68.51850216607677,34.192193504747415,0.50312288764331,2,0.1999998092651385,0.35999965667724787,0.017499685287477362,-0.3150000572204572,-1.5,1,-0.07383042444083165,1.0909019975031549,13.65999984741211,-1.3333412806268825,13.479999542236328,2.249994039529788,13.4399995803833,-0.07383042444083165
2661,2007-02-07,13.699999809265135,13.729999542236328,13.579999923706055,13.68000030517578,18505940.0,0.0014619520207019843,2.7500387435177447,-0.22221633535370222,27.272737124727982,22.384090952896553,0.07285298364796056,0.5950477387499031,0.1666720383074871,-0.40301119086468695,22.8663065265059,0.14999961853027344,-0.39536562345253756,-0.4605001449584982,-1.4781853875836024,0.557185097666606,-0.9693427662710512,0.04834247635405475,0.15000057220459162,72.22211429610851,33.478691510914814,0.5088426213125522,2,0.060000419616700995,0.3400001525878924,-0.004999876022337091,-0.3349995613098127,-1.3099994659423793,2,-0.08029193015400571,-1.0869496711917368,13.68000030517578,1.0909019975031549,13.65999984741211,-1.3333412806268825,13.479999542236328,-0.08029193015400571
2662,2007-02-08,13.649999618530273,13.859999656677244,13.609999656677244,13.6899995803833,27575617.0,-0.0036496490095603296,-3.166670640313318,-2.0000476848981927,20.833340429119005,20.82119967442034,0.01991306385347613,0.5910810538617106,0.22952137715457788,-0.3252992254201228,22.214321676234942,0.25,-0.4771542098359127,-0.4570003032684333,-1.4632774833885787,0.549276876851712,-0.9601388933285051,0.04613828679163845,-0.39999961853027344,48.78045943858844,11.538697303026296,0.5031385900600727,2,-0.09499979019165039,0.3900003433227539,0.10750031471252441,-0.2349996566772461,-1.1999998092651385,3,-0.07179484026548622,2.7500387435177447,13.699999809265135,-1.0869496711917368,13.68000030517578,1.0909019975031549,13.65999984741211,-0.07179484026548622
2663,2007-02-09,13.729999542236328,13.760000228881836,13.649999618530273,13.68000030517578,16626538.0,0.0058608004352946885,1.0,-1.2499821185895588,26.3803695339285,21.196793216353644,-0.14423215990835558,0.4540252863557157,0.16356512926309463,-0.3771601936363709,21.2945845402769,0.1100006103515625,-0.5535108967483673,-0.3260003566741947,-1.297865683523515,0.6458649701751256,-0.8119330200988539,0.15993230675046455,-0.467799549102784,68.29264321402364,28.283661021944226,0.48593266342466007,2,-0.14499950408935547,0.3100004196166992,0.2175004482269287,-0.1249995231628418,-1.179999351501463,4,-0.08375816874520903,-3.166670640313318,13.649999618530273,2.7500387435177447,13.699999809265135,-1.0869496711917368,13.68000030517578,-0.08375816874520903
2664,2007-02-12,13.739999771118164,13.760000228881836,13.640000343322756,13.670000076293945,16209798.0,0.0007283488139291361,1.1818039950062098,1.4000152590218469,28.571446264819045,21.623485543157432,-0.14783106138381363,0.38583592615937334,0.16221152501046632,-0.3645854871515386,20.613806167907804,0.11999988555908025,-0.6136569622507562,-0.26650013923645055,-1.193641313803976,0.660641035331075,-0.7300707265202124,0.19707044804731133,-0.465843784713746,57.14285714285751,14.389418048173837,0.4635705872837625,2,-0.1549997329711914,0.3000001907348633,0.29250025749206543,-0.04999971389770508,-1.1700000762939435,0,-0.08733623211461528,1.0,13.729999542236328,-3.166670640313318,13.649999618530273,2.7500387435177447,13.699999809265135,-0.08733623211461528
2665,2007-02-13,13.68000030517578,13.770000457763672,13.56999969482422,13.739999771118164,17666610.0,-0.00436677343099412,2.333322737026117,-0.857138964577682,23.17882969652942,22.494363865823434,-0.08238630391813828,0.3811029025878998,0.2361414961062156,-0.2866015919859617,19.97893626844396,0.20000076293945135,-0.6500277598648161,-0.2729996204376235,-1.1411035118712967,0.5951042709960497,-0.7070515661544601,0.1610523252792131,-0.39412744536590516,37.931249938339256,-2.811384969626637,0.4340519457168365,2,-0.09500026702880682,0.35999965667724787,0.35249972343445,0.06499958038330256,-1.2100000381469727,1,-0.09064332581362067,1.1818039950062098,13.739999771118164,1.0,13.729999542236328,-3.166670640313318,13.649999618530273,-0.09064332581362067
2666,2007-02-14,13.779999732971193,13.789999961853027,13.5600004196167,13.68000030517578,20063411.0,0.007309899529576613,2.8333293596865587,-1.6666719649044826,31.249995860787394,24.476824770449916,-0.15476621776790545,0.22822233005874715,0.15925891682061355,-0.3651381007854173,19.945802376091343,0.22999954223632812,-0.6036860865558502,-0.13200016021728267,-0.9472908947511982,0.6832905743166329,-0.5396455274842413,0.275645207049676,-0.48264433722397193,73.33329094770139,29.335292311906713,0.40764536726695794,2,-0.12500000000000355,0.26000022888183416,0.3175001144409162,0.045000076293943536,-1.1399993896484375,2,-0.11611026551525394,2.333322737026117,13.68000030517578,1.1818039950062098,13.739999771118164,1.0,13.729999542236328,-0.11611026551525394
2667,2007-02-15,13.630000114440918,13.789999961853027,13.520000457763672,13.720000267028807,26457933.0,-0.010885313602102098,1.3478264475146369,-0.9000066757583641,31.249995860787394,26.23019770401599,0.027959537996396833,0.326438521902201,0.3294970923231304,-0.19768300977142417,20.281638592254854,0.26999950408935547,-0.5668867737479886,-0.23849978446960485,-1.013538652519033,0.5365390835798234,-0.626019218494319,0.14901964955510927,-0.32139183347509714,40.74068841283577,-6.893555214606373,0.387519434024714,2,0.02499961853027166,0.4099998474121094,0.49249982833862305,0.23999977111816406,-1.0500001907348633,3,-0.09097577114503386,2.8333293596865587,13.779999732971193,2.333322737026117,13.68000030517578,1.1818039950062098,13.739999771118164,-0.09097577114503386
2668,2007-02-16,13.68000030517578,13.699999809265135,13.470000267028807,13.630000114440918,22450927.0,0.003668392539621923,4.111146432696687,-0.5555567329292499,54.34782157998932,29.787173585080215,0.010407399700875786,0.21251320038741106,0.29718754935054825,-0.23023879337387676,21.06499329500978,0.22999954223632812,-0.5021969734212082,-0.14099960327148686,-0.8313510713307721,0.5493518647877984,-0.4861753373011286,0.20417613075815488,-0.3603641966957305,65.62507450587665,14.736050192998455,0.3451757340296425,2,-0.015000343322753906,0.35999965667724787,0.4474997520446795,0.23999977111816584,-1.1599998474121076,4,-0.08991231494675322,1.3478264475146369,13.630000114440918,2.8333293596865587,13.779999732971193,2.333322737026117,13.68000030517578,-0.08991231494675322
2669,2007-02-19,13.56999969482422,13.720000267028807,13.520000457763672,13.68000030517578,15515336.0,-0.00804098010947707,1.1052552326457066,-2.200003814682721,49.019585843739684,32.456013577158636,0.11879106843717757,0.2627389142765235,0.4229982045710621,-0.10341598492058246,21.647227638543292,0.19999980926513494,-0.4261580802067435,-0.20450019836425604,-0.8239217306147975,0.4149213338862854,-0.5142109644895267,0.10521056776101467,-0.23955631538022715,31.24985098824689,-21.7267967807457,0.309710766125271,2,0.09500026702880504,0.4700002670288068,0.5950005054473859,0.35500049591064453,-1.0900001525878924,0,-0.07516577207281716,4.111146432696687,13.68000030517578,1.3478264475146369,13.630000114440918,2.8333293596865587,13.779999732971193,-0.07516577207281716
2670,2007-02-20,13.56999969482422,13.579999923706055,13.40999984741211,13.520000457763672,19318976.0,0.0,3.85716621253406,-0.454535996670859,53.76342321796281,35.39942314307362,0.11348021357681759,0.20803523638326027,0.43719996026735153,-0.08642300454122243,23.39488362754793,0.1700000762939453,-0.3526725065352849,-0.16300020217895295,-0.7133340425809287,0.3873336382230228,-0.4381671223799408,0.11216671802203493,-0.2289651898355629,42.10521032276893,-14.440609963633712,0.2751669202009875,2,0.06500005722045721,0.4700002670288068,0.6025004386901838,0.35500049591064453,-1.1799993515014648,1,-0.0736919692327932,1.1052552326457066,13.56999969482422,4.111146432696687,13.68000030517578,1.3478264475146369,13.630000114440918,-0.0736919692327932
2671,2007-02-21,13.40999984741211,13.56999969482422,13.380000114440918,13.539999961853027,22394296.0,-0.011790703832744942,-1.0000000000000187,-2.6000419623101236,48.54370190540474,38.478352195994255,0.25481392190125973,0.29826800028778067,0.610802289631911,0.08821522707281026,25.340065666081337,0.18999958038330256,-0.3036995162211955,-0.2690000534057617,-0.7070772098761662,0.16907710306464274,-0.48803863164096484,-0.0499614751705586,-0.05858603938968088,7.317010764893607,-51.79350777542527,0.2190385782352024,2,0.17500019073486328,0.630000114440918,0.8000001907348633,0.5150003433227557,-1.0,2,-0.07009691208644608,3.85716621253406,13.56999969482422,1.1052552326457066,13.56999969482422,4.111146432696687,13.68000030517578,-0.07009691208644608
2672,2007-02-22,13.449999809265135,13.579999923706055,13.399999618530273,13.420000076293945,29855505.0,0.00298284580970698,-4.142818217735453,-0.23076697355388723,48.54370190540465,40.94094468171382,0.20502061423697704,0.2000021533894536,0.5799920040373063,0.06483157997933908,27.460381602818305,0.18000030517578125,-0.26458622135524124,-0.18550009727478134,-0.5148680381689665,0.14386784361940386,-0.3501840677218748,-0.020816126827687853,-0.08841428426961073,20.588136296827777,-36.947594693143685,0.1646839704470929,2,0.1350002288818377,0.5300002098083514,0.8675000667572039,0.49000024795532404,-1.069999694824217,3,-0.06022300947427561,-1.0000000000000187,13.40999984741211,3.85716621253406,13.56999969482422,1.1052552326457066,13.56999969482422,-0.06022300947427561
2673,2007-02-23,13.789999961853027,13.829999923706055,13.470000267028807,13.510000228881836,50443123.0,0.02527882211222643,1.0000000000000098,9.333407508663171,55.462191608464465,43.928805275452206,-0.14033069975507928,-0.1791093615478232,0.2520323147893748,-0.25672583172267593,28.60666503335483,0.38000011444091975,-0.2249345036760797,0.17350006103515625,-0.054190968581796284,0.4011910906521088,0.05965454622667998,0.2873455758436325,-0.41844615422386866,91.11111582061591,36.68245819327217,0.11384551480847664,2,-0.18499994277954102,0.19000005722045898,0.5625,0.15000009536743164,-1.119999885559082,4,-0.08774474557608192,-4.142818217735453,13.449999809265135,-1.0000000000000187,13.40999984741211,3.85716621253406,13.56999969482422,-0.08774474557608192
2674,2007-02-26,14.029999732971193,14.09000015258789,13.779999732971193,13.81999969482422,51272019.0,0.017403899331549733,-1.1379342096176301,0.7500008514957374,62.41133696451324,48.28797274967263,-0.37422129244986735,-0.4060619295088319,0.018083433547550598,-0.47893544694907497,27.1787459755635,0.31000041961669744,-0.16208479132704667,0.3919998645782492,0.09902236282460386,0.6849773663318945,0.24551111370142742,0.538488615455071,-0.6486770083610729,91.54923712774827,37.29581346725011,0.14648875087682267,2,-0.2949995994567889,-0.049999713897706854,0.35500025749206365,-0.0899996757507342,-1.1399993896484375,0,-0.10762646499977813,1.0000000000000098,13.789999961853027,-4.142818217735453,13.449999809265135,-1.0000000000000187,13.40999984741211,-0.10762646499977813
2675,2007-02-27,13.739999771118164,13.970000267028807,13.710000038146973,13.899999618530273,41211455.0,-0.02066999054686469,-1.3636458215929717,-0.7619038968942012,51.190475514686355,50.503581600105846,-0.08360760176949178,-0.1098818874001033,0.30831018539617006,-0.17297039071494424,25.564926148350576,0.3199996948242205,-0.12280253251118367,0.0944999217987057,-0.20097298788523155,0.38997283148264295,-0.053236533043262924,0.24223637664067432,-0.3303299493889327,50.70417427255474,-1.223606957528446,0.14773645484196846,2,-0.004999637603759766,0.16000032424926758,0.6600000858306885,0.20000028610229492,-0.7399997711181641,1,-0.09170307495422159,-1.1379342096176301,14.029999732971193,1.0000000000000098,13.789999961853027,-4.142818217735453,13.449999809265135,-0.09170307495422159
2676,2007-02-28,13.5600004196167,13.720000267028807,13.470000267028807,13.579999923706055,51826842.0,-0.013100389701594328,-1.5000023841880203,0.12499701976491906,47.51383224064649,52.3106745312013,0.06917781134848688,0.07888763177251867,0.4858046521859549,0.02194977336930748,24.011222284301994,0.26999950408935725,-0.09456745579934989,-0.0884994506835941,-0.37892747800514925,0.20192857663796104,-0.23371346434437257,0.05671456297718436,-0.12311738465312061,23.18850394876147,-27.93375670001367,0.14521401366077802,2,0.17499971389770508,0.31999969482421875,0.8524997234344482,0.37999963760375977,-0.6700000762939435,2,-0.08628318879705577,-1.3636458215929717,13.739999771118164,-1.1379342096176301,14.029999732971193,1.0000000000000098,13.789999961853027,-0.08628318879705577
2677,2007-03-01,13.039999961853027,13.449999809265135,12.949999809265135,13.329999923706055,85005962.0,-0.038348115167563646,-1.1276583656466255,14.500357636736446,34.66666949236959,50.12387985479911,0.5550554823859173,0.598046791407409,1.001074676032788,0.5563938269027808,22.76026182194541,0.6100006103515643,-0.06516072223368319,-0.5884999275207523,-0.977683923635075,-0.19931593140642967,-0.7830919255779136,-0.393907929463591,1.0500001907348633,7.894747849423379,-39.35961143384647,0.19459199805716149,3,0.48000001907348633,0.690000057220459,1.3524999618530273,0.9000000953674316,-0.07999992370605469,3,-0.048312892353060466,-1.5000023841880203,13.5600004196167,-1.3636458215929717,13.739999771118164,-1.1379342096176301,14.029999732971193,-0.048312892353060466
2678,2007-03-02,12.729999542236328,12.890000343322756,12.43000030517578,12.81999969482422,83604008.0,-0.023773038383709255,2.9999751216963375,0.3103453945745851,30.196068018316595,48.03237787419654,0.8002852824776383,0.8948579862740313,1.3016777694477462,0.8796608494072551,21.962185908622683,0.6099996566772479,-0.06942352196899115,-0.8610003471374519,-1.4185476808195325,-0.30345301345537123,-1.1397740139784922,-0.5822266802964116,1.3372006034851083,18.072244857626842,-26.777473339613202,0.27877366684104044,3,0.5300006866455078,0.6200008392333984,1.6625003814697266,1.2100005149841309,0.1700000762939453,4,-0.027494064444712807,-1.1276583656466255,13.039999961853027,-1.5000023841880203,13.5600004196167,-1.3636458215929717,13.739999771118164,-0.027494064444712807
2679,2007-03-05,12.710000038146973,12.739999771118164,12.479999542236328,12.5,45789443.0,-0.0015710530093108188,-1.0799938965076579,-2.333329801212178,30.67727993768827,45.46725084305493,0.7660200531499228,0.885433324240827,1.3118537988413692,0.9078358474706789,21.531695233065136,0.26000022888183594,-0.0659119656361753,-0.8334998607635491,-1.514498377019498,-0.15250134450760022,-1.1739991188915244,-0.49300060263557377,1.291712113952638,18.181801292662332,-26.405281352561484,0.34049925812797455,3,0.5500001907348633,0.5500001907348633,1.6575000286102295,1.239999771118164,0.15999984741210938,0,-0.0031471252346950696,2.9999751216963375,12.729999542236328,-1.1276583656466255,13.039999961853027,-1.5000023841880203,13.5600004196167,-0.0031471252346950696
2680,2007-03-06,12.670000076293945,12.829999923706055,12.539999961853027,12.81999969482422,32072440.0,-0.0031471252346950696,2.4117627259365637,-0.7142837680119611,27.346944018534742,43.1120555222916,0.7430712824460901,0.8915997163302336,1.3416853000244338,0.9552230193607087,21.761849210447696,0.28999996185302734,-0.10922085593713504,-0.822999811172485,-1.6038522073614896,-0.0421474149834804,-1.2134260092669873,-0.4325736130779827,1.2688436019287117,18.604633970176003,-21.42314625586787,0.39042619809450263,3,0.5900001525878906,0.5900001525878906,1.369999885559082,1.2799997329711914,0.47000026702881037,1,0.017363872589112317,-1.0799938965076579,12.710000038146973,2.9999751216963375,12.729999542236328,-1.1276583656466255,13.039999961853027,0.017363872589112317
2681,2007-03-07,12.600000381469727,12.670000076293945,12.5,12.65999984741211,26797183.0,-0.0055248377586982755,3.250005960470162,0.3999974568620173,28.27004677833108,40.859427174838984,0.7667180460585179,0.9222490233070992,1.4046844134098482,1.0325972261103438,21.947356301798226,0.1700000762939453,-0.14451781211755588,-0.8379995346069329,-1.7073996811133298,0.03140061189946408,-1.2726996078601314,-0.4032994613537344,1.278489561831055,16.66668224958808,-22.309622189405,0.4347000732531983,3,0.6599998474121094,0.6599998474121094,1.4099996089935303,1.3499994277954102,0.6899995803833008,2,0.03174600050953447,2.4117627259365637,12.670000076293945,-1.0799938965076579,12.710000038146973,2.9999751216963375,12.729999542236328,0.03174600050953447
2682,2007-03-08,12.670000076293945,12.670000076293945,12.529999732971193,12.649999618530273,29308093.0,0.005555531167059646,12.999713904253113,-0.33334392980894556,28.87028270265789,37.904770629749365,0.6419474383487334,0.8169513126886638,1.322228011411129,0.9690169097022441,22.746423191976287,0.14000034332275213,-0.18833728422939977,-0.7189998626708984,-1.6466089959827848,0.2086092706409879,-1.1828044293268416,-0.2551952960149553,1.150550281481836,52.1738589598731,15.884019350408273,0.4638045666559428,3,0.5900001525878906,0.5900001525878906,1.3399999141693115,1.2799997329711914,0.7200002670288104,3,0.017363872589112317,3.250005960470162,12.600000381469727,2.4117627259365637,12.670000076293945,-1.0799938965076579,12.710000038146973,0.017363872589112317
2683,2007-03-09,12.579999923706055,12.720000267028807,12.550000190734865,12.68000030517578,28531932.0,-0.007103405844194444,-1.1250029802350838,-4.999904634751008,29.11391946639283,34.205057574402645,0.6059847831372096,0.8604970704039658,1.3994359458953838,1.067213671310105,23.50544658506281,0.17000007629394176,-0.22045891862735623,-0.7515000343322757,-1.7312158023614632,0.22821573369691173,-1.2413579183468695,-0.261642150317682,1.1849284319657265,28.571506422308325,-8.010685983189397,0.48985788401459346,3,0.6200003623962385,0.6800003051757812,1.4300000667572021,1.369999885559082,0.7399997711181658,4,0.03020668654574754,12.999713904253113,12.670000076293945,3.250005960470162,12.600000381469727,2.4117627259365637,12.670000076293945,0.03020668654574754
2684,2007-03-12,12.539999961853027,12.729999542236328,12.489999771118164,12.649999618530273,22901198.0,-0.0031796472254066455,-1.2857116906826036,1.099992370634592,28.63070112505922,31.698415975555186,0.4608663483003781,0.8495430676788978,1.4272046543815673,1.1136641369867224,24.31983428571601,0.23999977111816406,-0.2607695093514213,-0.7315000057220455,-1.7520111628499766,0.2890111514058855,-1.241755584286011,-0.22124442715808001,1.171531271798914,14.705931851585904,-20.302809636720937,0.5102555785639659,3,0.5350003242492658,0.7200002670288086,1.4300000667572021,1.4099998474121094,0.7899999618530273,0,0.02870810668041246,-1.1250029802350838,12.579999923706055,12.999713904253113,12.670000076293945,3.250005960470162,12.600000381469727,0.02870810668041246
2685,2007-03-13,12.4399995803833,12.59000015258789,12.4399995803833,12.56999969482422,23000792.0,-0.007974512103184228,-1.3076990793382974,1.1818229107965101,29.3616914209467,29.681511440032992,0.3990314796611649,0.8979193392487108,1.5106581695485648,1.2197586868708719,24.981273482790332,0.15000057220458984,-0.3459757409546427,-0.7695003509521481,-1.835184675877823,0.2961839739735268,-1.3023425134149864,-0.23665818848930975,1.220270416129594,0.0,-36.92068640234132,0.5328421624628377,3,0.5000004768371564,0.8200006484985352,1.5200004577636719,1.510000228881836,0.9500007629394549,1,0.03456594209648123,-1.2857116906826036,12.539999961853027,-1.1250029802350838,12.579999923706055,12.999713904253113,12.670000076293945,0.03456594209648123
2686,2007-03-14,12.18000030517578,12.380000114440918,12.18000030517578,12.34000015258789,40606039.0,-0.020900263985339285,-1.4999999999999667,1.2307669735538977,25.2918263391617,28.639862200787668,0.4947164166337288,1.0876700773893795,1.7462349143439528,1.4855198121304873,25.974442535047704,0.2599992752075213,-0.4810356572560526,-0.9494996547699,-2.0734863731792412,0.17448706363944133,-1.5114930139745706,-0.3875062955652293,1.4310589036836312,0.0,-37.37614609357053,0.5619933592046705,3,0.3550000190734881,0.9549999237060565,1.7799997329711932,1.7699995040893572,1.0499992370605487,2,0.07881773514726698,-1.3076990793382974,12.4399995803833,-1.2857116906826036,12.539999961853027,-1.1250029802350838,12.579999923706055,0.07881773514726698
2687,2007-03-15,12.390000343322756,12.470000267028807,12.25,12.31999969482422,37489884.0,0.01724138201028924,-1.0952402577644447,-0.4375044703526166,21.3114670802386,27.652684318779006,0.2043021727395402,0.8221618801310893,1.5014986111973574,1.2808048785749104,26.720865869458276,0.28999996185302734,-0.583062639672173,-0.6774996280670145,-1.8218563526052183,0.46685709647118934,-1.2496779903361173,-0.10532126579791168,1.1351953313156375,38.1818780821068,7.288778615550047,0.5721783622691022,3,0.11499977111816229,0.7449998855590803,1.509999752044676,1.559999465942381,0.8599996566772443,3,0.07263919238027317,-1.4999999999999667,12.18000030517578,-1.3076990793382974,12.4399995803833,-1.2857116906826036,12.539999961853027,0.07263919238027317
2688,2007-03-16,12.449999809265135,12.479999542236328,12.239999771118164,12.380000114440918,64341363.0,0.004842571773996385,2.692328007394692,0.9999863762073833,15.04422351441903,25.915678049526864,0.1122077112284714,0.7012421689802562,1.4067438927555536,1.225056020795611,27.336918072078586,0.23999977111816406,-0.6728799110809671,-0.5560001373291037,-1.6939464145800631,0.5819461399218557,-1.1249732759545825,0.01297300129637513,0.9944841432055007,49.09088702238174,24.80170227854731,0.5689731386254795,3,0.055000305175783026,0.685000419616701,1.3475000858306903,1.5000000000000018,0.810000419616701,4,0.07550205208501959,-1.0952402577644447,12.390000343322756,-1.4999999999999667,12.18000030517578,-1.3076990793382974,12.4399995803833,0.07550205208501959
2689,2007-03-19,12.550000190734865,12.550000190734865,12.449999809265135,12.510000228881836,26038067.0,0.008032159277248319,4.000023841880381,0.5714305177112116,21.256031302650925,25.23890996998422,-0.014388542095286283,0.5490584168361732,1.2669532448923544,1.1300905729841855,27.977177149619827,0.10000038146973012,-0.6912098754991547,-0.40499978065490616,-1.5278437571616124,0.7178441958518,-0.9664217689082601,0.15642220759844783,0.8186147428980792,90.24390811228288,66.43349388223419,0.5614219882533534,3,-0.09500026702881037,0.5850000381469709,1.262499809265135,1.3999996185302717,0.9299993515014631,0,0.06135454122604833,2.692328007394692,12.449999809265135,-1.0952402577644447,12.390000343322756,-1.4999999999999667,12.18000030517578,0.06135454122604833
2690,2007-03-20,12.56999969482422,12.59000015258789,12.369999885559082,12.539999961853027,27096079.0,0.0015935859589961687,5.2856636830560895,0.7499940395298492,24.083735649315386,24.77376428898247,-0.055948422059929115,0.4746349479748062,1.2046411925043046,1.111301627154086,28.320352063405934,0.2200002670288086,-0.6680682669244131,-0.33500027656555,-1.4312809630710763,0.7612804099399764,-0.8831406198183132,0.2131400666872132,0.727298361101294,95.12183775435247,68.29020438174362,0.5481403432527635,3,-0.11499977111816584,0.5650005340576154,1.2425003051757795,1.3800001144409162,0.7899999618530238,1,0.06046143574647567,4.000023841880381,12.550000190734865,2.692328007394692,12.449999809265135,-1.0952402577644447,12.390000343322756,0.06046143574647567
2691,2007-03-21,12.470000267028807,12.550000190734865,12.380000114440918,12.529999732971193,30697764.0,-0.007955404154591172,2.3999885559517735,-2.0,30.872466038904903,24.996229104121028,0.026453043611203597,0.5276542984354204,1.2651293834392074,1.2068329132952105,28.576414771240934,0.18999958038330256,-0.6486918885921753,-0.38799972534179794,-1.4736689382752246,0.6976694875916287,-0.9308343318085104,0.1548348811249145,0.7602599238517236,65.71435578007699,34.98007962729689,0.542834606466713,3,-0.01500034332275213,0.6649999618530291,1.3424997329711932,1.47999954223633,0.9099998474121112,2,0.07377706949425389,5.2856636830560895,12.56999969482422,4.000023841880381,12.550000190734865,2.692328007394692,12.449999809265135,0.07377706949425389
2692,2007-03-22,12.640000343322756,12.670000076293945,12.460000038146973,12.59000015258789,44218700.0,0.013632724350731262,2.8181944287906506,-0.8333439298089258,46.666690214224,26.946536964991164,-0.16567221686791989,0.30974022274387103,1.0506536276862697,1.0336272263243824,28.684668091438244,0.21000003814697266,-0.613515829195272,-0.177499675750731,-1.2301128547256166,0.8751135032241546,-0.7038062652381729,0.3488069137367109,0.5272442544154892,93.02332286510216,58.180451640386835,0.5263065894874428,3,-0.185000419616701,0.49499988555908025,1.2074995040893537,1.309999465942381,0.7799997329711896,3,0.046677150544956136,2.3999885559517735,12.470000267028807,5.2856636830560895,12.56999969482422,4.000023841880381,12.550000190734865,0.046677150544956136
2693,2007-03-23,12.579999923706055,12.600000381469727,12.470000267028807,12.579999923706055,27105142.0,-0.004746868511629199,5.499856952126734,0.0,45.323731628884474,28.801318132082855,-0.11809024845646121,0.28927377430010637,1.063597036537221,1.089082556135054,30.266753730503602,0.17000007629394887,-0.578696156853038,-0.17700009346008372,-1.1284996355788355,0.774499448658668,-0.6527498645194587,0.2987496775992913,0.5280100164784418,69.99996821087633,31.68433948114871,0.47574977105937566,3,-0.1549997329711914,0.5550003051757812,1.2674999237060547,1.369999885559082,0.810000419616701,4,0.053259147882138036,2.8181944287906506,12.640000343322756,2.3999885559517735,12.470000267028807,5.2856636830560895,12.56999969482422,0.053259147882138036
2694,2007-03-26,12.520000457763672,12.609999656677244,12.460000038146973,12.529999732971193,23864598.0,-0.004769432933725115,-1.3076844074386258,-100.0,44.6808568201341,30.503447620881452,-0.06842128187513019,0.2427958619279913,1.0755168522330365,1.1446209210800227,32.41732028757235,0.14999961853027166,-0.5513745890310027,-0.1614995956420895,-0.9044743664482944,0.5814751751641154,-0.532986981045191,0.20998778976101207,0.5323289043203019,50.000158945618345,8.81154204560373,0.371487385403102,3,-0.0950002670288086,0.6149997711181641,1.3324995040893555,1.4399995803833008,0.2199993133544922,0,0.05910541086756016,5.499856952126734,12.579999923706055,2.8181944287906506,12.640000343322756,2.3999885559517735,12.470000267028807,0.05910541086756016
2695,2007-03-27,12.479999542236328,12.5600004196167,12.43000030517578,12.529999732971193,20728693.0,-0.003194961187284906,1.3636048376609626,5.000381497376495,45.65214086192866,32.765704790077784,-0.024752684864504104,0.193480590774751,1.0653372319666339,1.1781264461541134,35.02834328006725,0.13000011444091975,-0.5192600751417089,-0.1385004997253425,-0.6934505586494595,0.41644955919877447,-0.415975529187401,0.13897452973671598,0.5199900764331531,34.48256584464314,-9.40275618790914,0.2774750294620583,3,-0.024999618530273438,0.6550006866455078,1.3725004196166992,1.5250005722045898,0.2800006866455078,1,0.08012820806729026,-1.3076844074386258,12.520000457763672,5.499856952126734,12.579999923706055,2.8181944287906506,12.640000343322756,0.08012820806729026
2696,2007-03-28,12.390000343322756,12.470000267028807,12.31999969482422,12.43000030517578,20922905.0,-0.007211474536436224,1.5000119209403386,0.7999961853171867,40.000000000000156,34.842208447829066,0.1097042518537723,0.2016718734284968,1.107911158455524,1.261839331658127,37.04479828169551,0.1599998474121076,-0.48319233339892165,-0.16999969482421662,-0.5134189076490241,0.17341951800059086,-0.34170930123662124,0.0017099115881880067,0.5607899165371037,20.000163486847587,-21.893353254137903,0.17170960641240393,3,0.064999580383299,0.7449998855590803,1.4474995136260969,1.62499952316284,0.2899999618530238,2,0.07828888510703247,1.3636048376609626,12.479999542236328,-1.3076844074386258,12.520000457763672,5.499856952126734,12.579999923706055,0.07828888510703247
2697,2007-03-29,12.40999984741211,12.470000267028807,12.359999656677244,12.40999984741211,21120556.0,0.0016141649342351627,-1.2000038146826355,-0.0,43.60901015628815,38.01607363025897,0.10375049088092858,0.13919073195521214,1.0429647759525942,1.234168944583109,37.63527181346006,0.1100006103515625,-0.441666518438673,-0.11850018501281667,-0.3830572977422584,0.14605692771662504,-0.25077874137753753,0.013778371351904184,0.4945430151667054,31.034539457457665,-12.025937252991913,0.13227855636472058,3,0.08500003814697266,0.7250003814697266,1.4025001525878906,1.625,0.23999977111816406,3,0.0781627944363823,1.5000119209403386,12.390000343322756,1.3636048376609626,12.479999542236328,-1.3076844074386258,12.520000457763672,0.0781627944363823
2698,2007-03-30,12.380000114440918,12.510000228881836,12.31999969482422,12.420000076293945,27104975.0,-0.0024173838307860462,-1.374994784619725,-100.0,43.93938956071669,40.53644677004405,0.1372051385498203,0.14927853734986485,1.0225513902940122,1.2575228419453914,37.11586295823174,0.1900005340576154,-0.35943903865255145,-0.13099994659423864,-0.3855500786513879,0.12355018546291063,-0.25827501262281416,-0.0037248805656631134,0.48107019469371437,20.689802589390176,-24.885062684903623,0.1272750660285747,3,0.11499977111816406,0.755000114440918,1.4024999141693115,1.6549997329711914,0.26999950408935547,4,0.0840064581776454,-1.2000038146826355,12.40999984741211,1.5000119209403386,12.390000343322756,1.3636048376609626,12.479999542236328,0.0840064581776454
2699,2007-04-02,12.670000076293945,12.779999732971193,12.380000114440918,12.40999984741211,59197136.0,0.023424875538955003,-1.500000000000011,-6.500011920940324,57.61592373623717,44.2622454463687,-0.14972827923705445,-0.15164678060867587,0.6886596588394873,0.9648909917233706,36.02617643682244,0.3999996185302752,-0.27305555202460674,0.16100001335144043,-0.08752401718563618,0.40952404388851704,0.036737998082902124,0.28526202861997874,0.15020603260315646,76.08703314017936,23.724970385862278,0.12426201526853803,4,-0.12000036239623846,0.4650001525878906,1.122499942779541,1.369999885559082,0.05999946594238281,0,0.05682717148328664,-1.374994784619725,12.380000114440918,-1.2000038146826355,12.40999984741211,1.5000119209403386,12.390000343322756,0.05682717148328664
2700,2007-04-03,12.890000343322756,12.9399995803833,12.670000076293945,12.770000457763672,50522606.0,0.017363872589112317,1.4545592474586557,0.4615376150827197,74.14968810922497,49.07082567640426,-0.3571176018773592,-0.373468001249357,0.4296428957332328,0.7431920574116528,35.00276162229786,0.26999950408935547,-0.1696623393024428,0.3700002670288107,0.07613308478150671,0.6638674492761147,0.22306667590515872,0.5169338581524627,-0.7100000381469762,91.93560543717541,31.58895950996377,0.14693359112365234,4,-0.2600007057189959,0.18499994277953746,0.9674997329711896,1.1499996185302717,-0.24000072479248225,1,-0.01163697193245572,-1.500000000000011,12.670000076293945,-1.374994784619725,12.380000114440918,-1.2000038146826355,12.40999984741211,-0.01163697193245572
2701,2007-04-04,13.0,13.039999961853027,12.789999961853027,12.9399995803833,37014602.0,0.008533720228659725,2.571419813216531,0.5000039736467672,72.26279404711421,51.91483721339206,-0.429161483779982,-0.47638889625315173,0.27819909515283214,0.63738528874328,33.73876710897432,0.25,-0.09036568889923835,0.45999994277954137,0.09691375118610424,0.8230861343729785,0.2784568469828219,0.6415430385762608,-0.8047997093200703,94.44445180303983,30.001384332013757,0.18154309579671887,4,-0.32000017166137695,-0.049999713897706854,0.817500114440918,1.0399999618530273,-0.35000038146972656,2,-0.01846152085524344,1.4545592474586557,12.890000343322756,-1.500000000000011,12.670000076293945,-1.374994784619725,12.380000114440918,-0.01846152085524344
2702,2007-04-05,12.890000343322756,12.989999771118164,12.859999656677244,12.970000267028807,14089686.0,-0.008461512052095665,1.1666878596179207,-1.3333227370260872,65.49299652915835,54.155866646755825,-0.31287178309702135,-0.36792605470682105,0.3501023628840727,0.745551940044697,32.40646476152156,0.14000034332275568,-0.023773467575772145,0.339000272750857,-0.052859048524839025,0.730859594026553,0.14307061211300898,0.534929933388705,-0.6610080657959028,79.16672737507884,12.253712975241825,0.19592966063784822,4,-0.21000051498413264,-0.07500028610229847,0.9174997806549055,1.1499996185302717,-0.3900003433227557,3,-0.016291701516963908,2.571419813216531,13.0,1.4545592474586557,12.890000343322756,-1.500000000000011,12.670000076293945,-0.016291701516963908
2703,2007-04-10,12.960000038146973,12.989999771118164,12.800000190734865,12.880000114440918,19789073.0,0.005430542510456826,1.7142915531334897,-1.0000000000000444,64.7482226634593,56.38557396268085,-0.3612937374541243,-0.43004610468630844,0.2468698925375925,0.6726706298011642,31.288134907098986,0.189999580383299,0.029644203726871154,0.389999961853027,-0.04252023763423374,0.8225201613402877,0.17373986210939663,0.6062600615966574,-0.6985674532470725,87.87879663612982,22.928997468722088,0.2162600997436305,4,-0.2800002098083496,-0.34999990463256836,0.6649999618530273,0.929999828338623,-0.4700002670288086,1,-0.023919785393845094,1.1666878596179207,12.890000343322756,2.571419813216531,13.0,1.4545592474586557,12.890000343322756,-0.023919785393845094
2704,2007-04-11,12.899999618530273,13.0,12.880000114440918,12.970000267028807,19820997.0,-0.004629661993834189,-1.181822910796494,-0.8750089407052206,61.538471798551676,58.15072184452786,-0.27012875504233946,-0.36015805451182814,0.2906307438620175,0.7251001422924404,29.955467440057237,0.11999988555908203,0.04159185538117782,0.3119995594024658,-0.14455962854020754,0.7685587473451392,0.08371996543112914,0.5402791533738025,-0.6074243385522475,62.1620576689615,0.9863190342828645,0.22827959397133654,4,-0.2199997901916504,-0.28999948501586914,0.4050006866455078,0.7300004959106445,-0.3299999237060529,2,-0.019379845534327478,1.7142915531334897,12.960000038146973,1.1666878596179207,12.890000343322756,2.571419813216531,13.0,-0.019379845534327478
2705,2007-04-12,12.869999885559082,12.949999809265135,12.800000190734865,12.899999618530273,21238769.0,-0.0023255607642110876,1.3076844074386615,0.4285636435471015,64.70588235294126,60.895819883743535,-0.20002437523647387,-0.3123040268514785,0.3040298708935296,0.7466389744702582,28.56594859693183,0.14999961853026988,0.061110950191825,0.260499811172485,-0.20707953975754023,0.7280791621025102,0.02671013570747327,0.4942894866374967,-0.5475276183060558,31.999969482421875,-27.4201593456786,0.23378967546501217,4,-0.19000005722045898,-0.25999975204467773,0.3900003433227539,0.7600002288818359,-0.23999977111816406,3,-0.01087803765094375,-1.181822910796494,12.899999618530273,1.7142915531334897,12.960000038146973,1.1666878596179207,12.890000343322756,-0.01087803765094375
2706,2007-04-13,13.140000343322756,13.1899995803833,12.829999923706055,12.899999618530273,34708104.0,0.02097905673384126,1.1176500287505435,-8.000095368280569,67.12329840879998,63.508518578467076,-0.39386877954552624,-0.5340785721754902,0.02312538538405029,0.4714181395450048,26.57350609365058,0.3599996566772461,0.09543502164492068,0.48250026702880966,0.0036034833679057243,0.9613970506897136,0.2430518751983577,0.7219486588592616,-0.7888269682857292,87.17966274110921,30.68780725766016,0.23944839183045186,4,-0.3850007057189959,-0.45500040054321467,0.11999988555908025,0.4899997711181623,-0.17000007629394887,4,-0.03729076955781674,1.3076844074386615,12.869999885559082,-1.181822910796494,12.899999618530273,1.7142915531334897,12.960000038146973,-0.03729076955781674
2707,2007-04-16,13.289999961853027,13.359999656677244,13.130000114440918,13.199999809265135,25121473.0,0.011415495784708796,1.0000000000000155,0.3749995032961315,72.90325240218532,66.72672556085247,-0.4536155763259906,-0.6463331885901447,-0.13432578085690672,0.3151013299979102,25.157258108144593,0.22999954223632635,0.13857467409056667,0.5874999046325691,0.04900782932005221,1.125991979945086,0.31825386697630975,0.8567459422888284,-0.8884970144952238,87.5000425747871,31.365372248914696,0.26924603765625876,4,-0.4200000762939453,-0.5199999809265154,-0.029999732971191406,0.3400001525878906,0.06000041961669922,0,-0.04815653462451319,1.1176500287505435,13.140000343322756,1.3076844074386615,12.869999885559082,-1.181822910796494,12.899999618530273,-0.04815653462451319
2708,2007-04-17,13.390000343322756,13.43000030517578,13.130000114440918,13.260000228881836,29116804.0,0.007524483202164367,1.8571441546587295,1.4444432670707326,77.35850075124398,68.92034522918655,-0.4417338648912441,-0.7086322513672574,-0.24205884725360427,0.2104188322455247,23.730863899756194,0.3000001907348615,0.20651641468347393,0.6405002593994151,0.034895669788431505,1.2461048490103988,0.3376979645939233,0.9433025542049069,-0.9118176592193965,93.65080085921552,35.222458150518605,0.302802294805492,4,-0.3400001525878924,-0.5850000381469762,-0.13000011444091975,0.2399997711181623,-0.07000064849853516,1,-0.06646753700544716,1.0000000000000155,13.289999961853027,1.1176500287505435,13.140000343322756,1.3076844074386615,12.869999885559082,-0.06646753700544716
2709,2007-04-18,13.31999969482422,13.40999984741211,13.25,13.380000114440918,23478756.0,-0.00522783022432427,1.6666666666666667,-0.4615412830576039,75.92594772919414,69.11770740918313,-0.3015451484010683,-0.6092225657318853,-0.18656656418165873,0.2749634300524253,22.590166602858385,0.15999984741210938,0.2712803320149604,0.5319996356964136,-0.11658100115865366,1.180580272551481,0.2077093172688791,0.8562899541239481,-0.7466352486136199,82.5395888302056,20.21137971524334,0.32429031842753386,4,-0.20999956130981623,-0.514999389648441,-0.0899994373321551,0.31000041961669744,0.09000015258788885,2,-0.062312308012181905,1.8571441546587295,13.390000343322756,1.0000000000000155,13.289999961853027,1.1176500287505435,13.140000343322756,-0.062312308012181905
2710,2007-04-19,13.329999923706055,13.329999923706055,13.15999984741211,13.199999809265135,24846074.0,0.0007507679512726018,1.6153834867769505,-2.166653421282777,80.51946765155222,70.03511558745402,-0.2710741187244974,-0.5895949708511452,-0.21190285920215501,0.25998892061580925,21.02749763480807,0.1700000762939453,0.34520459946183024,0.5039998531341556,-0.1789472710982114,1.1869469773665227,0.1625262910179721,0.8454734152503391,-0.6709718915989367,83.3332803514608,15.004337332113323,0.3414735621161836,4,-0.21499967575073242,-0.5249996185302752,-0.16249966621398926,0.3000001907348633,0.31999969482421875,3,-0.0570142710601409,1.6666666666666667,13.31999969482422,1.8571441546587295,13.390000343322756,1.0000000000000155,13.289999961853027,-0.0570142710601409
2711,2007-04-20,13.390000343322756,13.4399995803833,13.279999732971193,13.390000343322756,32375128.0,0.004501156786204996,2.2000457770657684,0.0,81.0126566997697,71.7595222730775,-0.30165772388482637,-0.6083265576616679,-0.2875030737359534,0.19722869132553278,19.529935953604568,0.1599998474121076,0.38099524335386725,0.5180002689361594,-0.18754470436023674,1.2235452422325555,0.16522778228796042,0.8707727555843583,-0.6538750839087708,83.87118606525662,10.377592483594,0.3527724866481983,4,-0.27000045776367365,-0.5800004005432147,-0.2900002002716082,0.2399997711181623,0.319999694824217,4,-0.05675879084355884,1.6153834867769505,13.329999923706055,1.6666666666666667,13.31999969482422,1.8571441546587295,13.390000343322756,-0.05675879084355884
2712,2007-04-23,13.229999542236328,13.390000343322756,13.18000030517578,13.369999885559082,25106234.0,-0.011949275353545175,1.3333174388725464,-100.0,74.85375616192813,72.88235932846293,-0.09873965599079426,-0.4235750742141775,-0.1436710226283573,0.35830140018743784,18.41967716429069,0.2100000381469762,0.3697359846890844,0.328499507904052,-0.3854892743186138,1.0424882901267178,-0.028494883207281774,0.6854938990153858,-0.4094093643060255,32.25793550689416,-45.93566400657086,0.3569943911113331,4,-0.1099996566772461,-0.3899998664855957,-0.39499926567077637,0.27500057220458984,0.5500001907348651,0,-0.01965225126255543,2.2000457770657684,13.390000343322756,1.6153834867769505,13.329999923706055,1.6666666666666667,13.31999969482422,-0.01965225126255543
2713,2007-04-24,13.25,13.260000228881836,13.039999961853027,13.229999542236328,26114094.0,0.0015117504501660495,9.999761586877742,-0.14286006226115625,70.13885209596066,73.83795713928616,-0.08188908017063667,-0.41192687147556484,-0.1825202191312698,0.33950003410487994,17.01458060746246,0.2200002670288086,0.35779320113978486,0.3149999618530277,-0.3983464602626672,1.0283463839687226,-0.04167324920481974,0.6716731729108751,-0.3550806937753368,52.50005960470162,-24.887625301918234,0.3566732110578478,4,-0.13000011444091797,-0.4100003242492676,-0.42999982833862305,0.25500011444091797,1.1000003814697266,1,0.00754719860148878,1.3333174388725464,13.229999542236328,2.2000457770657684,13.390000343322756,1.6153834867769505,13.329999923706055,0.00754719860148878
2714,2007-04-25,13.260000228881836,13.279999732971193,13.149999618530273,13.210000038146973,19767388.0,0.0007547342552329805,1.8889171461571135,2.4999523173755485,65.04061636703514,73.87514980751881,-0.03961933977692311,-0.3832975094368596,-0.21196398997004096,0.3278951447474654,15.533665798281065,0.13000011444091975,0.3663038701555763,0.2880002021789547,-0.4113408861149548,0.9873412904728642,-0.06167034196800003,0.6376707463259095,-0.29967128975813573,55.000119209403245,-19.698561691508537,0.34967054414695453,4,-0.1250004768371582,-0.38000059127807617,-0.440000057220459,0.24499988555908203,0.8400001525878906,2,0.0045248465238860724,9.999761586877742,13.25,1.3333174388725464,13.229999542236328,2.2000457770657684,13.390000343322756,0.0045248465238860724
2715,2007-04-26,13.479999542236328,13.630000114440918,13.260000228881836,13.34000015258789,42141524.0,0.016591199815766844,-1.4666721767989521,2.7999771119037176,67.91040314740508,73.96260588958604,-0.1832626025426798,-0.5528847669255637,-0.44731705970528957,0.1104282417773561,14.341186260786493,0.36999988555908203,0.3792468992702016,0.457999515533448,-0.23620496374719835,1.1522039948140943,0.11089727589312481,0.8051017551737711,-0.46211012616147507,74.57618077781011,2.277089742675784,0.34710223964032344,4,-0.14499950408935547,-0.5049996376037598,-0.6849994659423828,0.025000572204589844,0.4900007247924787,3,-0.005192855875468805,1.8889171461571135,13.260000228881836,9.999761586877742,13.25,1.3333174388725464,13.229999542236328,-0.005192855875468805
2716,2007-04-27,13.359999656677244,13.479999542236328,13.300000190734865,13.4399995803833,19839330.0,-0.008902068963956067,1.249994039529816,-0.5714305177111844,67.40735246330108,73.35195034082113,-0.03215548552320335,-0.3757540584100969,-0.34760567454085134,0.2361205810370226,12.749508519281274,0.17999935150146307,0.4018342599595446,0.2894996643066392,-0.35235530327238784,0.9313546318856663,-0.03142781948287343,0.6104271480961518,-0.25641474283114185,54.23722238386159,-16.48292718522532,0.3209274837895131,4,-0.02499961853027166,-0.38499975204467596,-0.564999580383299,0.14500045776367365,0.49000072479248225,4,0.021706584528846884,-1.4666721767989521,13.479999542236328,1.8889171461571135,13.260000228881836,9.999761586877742,13.25,0.021706584528846884
2717,2007-04-30,13.380000114440918,13.550000190734865,13.329999923706055,13.350000381469727,24249884.0,0.0014970402902425572,-5.28566368305614,-0.37499701976491073,66.15381116705979,72.10698483146732,-0.04251808234562304,-0.33661704297524864,-0.38324485469323477,0.22118830909277776,11.1541458384265,0.22000026702881037,0.42657915958645987,0.26100010871887136,-0.31380043432509375,0.8358006517628365,-0.026400162803110305,0.548400380240853,-0.20271707251154147,57.627129602689685,-10.471366555466226,0.2874002715219825,4,-0.04500007629394531,-0.4050002098083496,-0.5850000381469727,0.125,0.36999988555908203,0,0.024663671217004524,1.249994039529816,13.359999656677244,-1.4666721767989521,13.479999542236328,1.8889171461571135,13.260000228881836,0.024663671217004524
2718,2007-05-02,13.420000076293945,13.579999923706055,13.380000114440918,13.460000038146973,32281012.0,0.002989533745209494,-2.3333333333333335,-1.3333439298089456,70.3124767169827,71.4832658301105,-0.086959817323633,-0.31063429446320434,-0.44035307466528195,0.18478418800438767,9.768499854202615,0.19999980926513672,0.4286824567319325,0.24900007247924805,-0.2233467252925756,0.7213468702510717,0.012826673593336224,0.48517347136515987,-0.17933664421295248,56.250037252864495,-12.078911122041099,0.23617339888591152,5,-0.08500003814697266,-0.44500017166137695,-0.625,0.08500003814697266,0.26999950408935547,2,0.026825607647587013,-5.28566368305614,13.380000114440918,1.249994039529816,13.359999656677244,-1.4666721767989521,13.479999542236328,0.026825607647587013
2719,2007-05-03,13.390000343322756,13.460000038146973,13.289999961853027,13.460000038146973,38013792.0,-0.002235449538050549,3.85716621253406,1.7499940395297937,70.3124767169828,70.34915572626946,-0.05139052629282581,-0.23602960435065512,-0.4246167435552355,0.217762810244162,9.690571396487464,0.1700000762939453,0.4064046674753268,0.183000326156618,-0.23522142680473124,0.6012220791179672,-0.026110550324055737,0.3921112026372917,0.2399997711181623,35.13517693241588,-36.22811243070603,0.20911087648067445,5,-0.055000305175783026,-0.4150004386901873,-0.6100001335144061,0.11499977111816229,0.25999927520751775,3,0.07169529600689661,-2.3333333333333335,13.420000076293945,-5.28566368305614,13.380000114440918,1.249994039529816,13.359999656677244,0.07169529600689661
2720,2007-05-04,12.739999771118164,12.84000015258789,12.68000030517578,12.760000228881836,32766764.0,-0.04854373080944163,-1.285722070844654,0.2857220708446939,37.95180965151302,65.56461716535205,0.5655956728115896,0.423890180978983,0.20327328290120938,0.8660347719759223,10.181423871880874,0.7100000381469762,0.34880702284043963,-0.4595002174377445,-0.9060767253160691,-0.012923709559419905,-0.6827884713769077,-0.2362119634985813,0.8832003402709958,6.666610152609333,-60.10610666913352,0.22328825393916257,5,0.41500043869018555,0.2350001335144043,0.04000043869018555,0.7650003433227539,0.8699998855590803,4,0.10675044229080055,3.85716621253406,13.390000343322756,-2.3333333333333335,13.420000076293945,-5.28566368305614,13.380000114440918,0.10675044229080055
2721,2007-05-07,12.760000228881836,12.81999969482422,12.720000267028807,12.789999961853027,17305948.0,0.0015698946721343088,1.2222292865392883,1.4999523173755485,32.67978744955052,60.87862064175453,0.49934297192534594,0.40579285293147294,0.16609687735684275,0.8448834664286622,11.001403823448555,0.09999942779541371,0.29494525257496207,-0.42749977111816406,-0.9082393420228634,0.05323979978653526,-0.6678695565705137,-0.1871299856658144,0.8254718902587879,8.888884179384275,-52.97915055010271,0.24036978545234938,5,0.39499998092651367,0.21499967575073242,0.034999847412109375,0.744999885559082,0.8800001144409197,0,0.09482758749550624,-1.285722070844654,12.739999771118164,3.85716621253406,13.390000343322756,-2.3333333333333335,13.420000076293945,0.09482758749550624
2722,2007-05-08,12.68000030517578,12.760000228881836,12.56999969482422,12.729999542236328,25854719.0,-0.006269586384879511,2.454535996670796,1.6666560701911137,26.490113070174488,56.02876075000051,0.5510720485175042,0.49461247593993996,0.22634760072953775,0.9207009217043165,12.030838709629679,0.1900005340576154,0.22818155286999087,-0.4969996929168712,-1.012980095468487,0.01898070963474474,-0.7549898941926791,-0.23900949164106322,0.8692529414062502,10.891147071653641,-45.01685354943161,0.25799020127580813,5,0.4199995994567889,0.2949995994567889,0.11499977111816584,0.8249998092651385,1.0399999618530273,1,0.09227129717152849,1.2222292865392883,12.760000228881836,-1.285722070844654,12.739999771118164,3.85716621253406,13.390000343322756,0.09227129717152849
2723,2007-05-09,12.649999618530273,12.760000228881836,12.510000228881836,12.699999809265135,25486751.0,-0.0023659846942795104,1.9411586511760976,1.0000190737772998,27.210930252171735,51.82546229279346,0.5442454477492724,0.5272292355325678,0.22488239262016663,0.9456635408047678,13.043095162891467,0.25,0.14862636318012434,-0.511500358581543,-1.0716611136222056,0.04866039645911968,-0.7915807361018743,-0.23141998106121164,0.8404984149462873,14.73678081648592,-36.24092059921662,0.2800803775203315,5,0.4200005531311035,0.3250002861022949,0.16500043869018555,0.8550004959106445,1.2899999618530273,2,0.08695655451707673,2.454535996670796,12.68000030517578,1.2222292865392883,12.760000228881836,-1.285722070844654,12.739999771118164,0.08695655451707673
2724,2007-05-10,12.649999618530273,12.779999732971193,12.529999732971193,12.770000457763672,32277637.0,0.0,2.5714441416892826,2.4000076293655126,26.712364558920086,47.24790244962847,0.5013383059282539,0.5349676170961928,0.18503064559397053,0.9361035131969047,14.126507147657794,0.25,0.08417245337117762,-0.4990003585815437,-1.0938166537707676,0.09581593660768029,-0.7964085061761548,-0.20159221098693259,0.7620585905787092,42.424067277403694,-4.276597027316171,0.2974081475946118,5,0.3950004577636719,0.35500049591064453,0.16500043869018555,0.7950005531311035,1.1200008392333984,3,0.08221343819881155,1.9411586511760976,12.649999618530273,2.454535996670796,12.68000030517578,1.2222292865392883,12.760000228881836,0.08221343819881155
2725,2007-05-11,12.729999542236328,12.75,12.479999542236328,12.529999732971193,30220464.0,0.006324104831502808,1.2499970197767614,-1.6666534212826682,27.702711845840113,42.836275714355025,0.3394607424118057,0.46793258916418523,0.07463592015962206,0.8456343315685668,14.952566346408814,0.2700004577636719,0.0328961219475552,-0.4120004177093506,-1.023697079271603,0.19969624385290174,-0.7178487484904768,-0.10615208692822442,0.609894028454482,73.52937876560901,30.228041580837996,0.3058483307811263,5,0.3000001907348633,0.3250002861022949,0.11250042915344238,0.7150006294250488,1.0300006866455078,4,0.07227023640036401,2.5714441416892826,12.649999618530273,1.9411586511760976,12.649999618530273,2.454535996670796,12.68000030517578,0.07227023640036401
2726,2007-05-14,12.649999618530273,12.739999771118164,12.56999969482422,12.729999542236328,25808303.0,-0.006284361868248767,2.3999885559518233,-0.4000000000000036,29.285739587250262,38.73982331659841,0.34436997532930214,0.5368660733012227,0.12848756595769117,0.9142741806683752,15.76656814826976,0.17000007629394354,-0.011890710234402135,-0.4675003051757809,-1.1175814546627443,0.1825808443111825,-0.7925408799192617,-0.1424597304323001,0.6039045493150894,56.66665607029178,11.474000468718302,0.3250405747434816,5,0.38000011444091797,0.4050002098083496,0.2025003433227539,0.7950005531311035,1.1900005340576172,0,0.07588933336730852,1.2499970197767614,12.729999542236328,2.5714441416892826,12.649999618530273,1.9411586511760976,12.649999618530273,0.07588933336730852
2727,2007-05-15,12.649999618530273,12.6899995803833,12.529999732971193,12.56999969482422,23113030.0,0.0,-1.0000000000000222,-0.9999999999999778,28.260872569860098,34.06742285580701,0.25695080471582266,0.5127493763813611,0.11856390093232605,0.9047148323604297,16.009336781809075,0.1599998474121076,-0.08535396524291627,-0.4355002880096439,-1.1122878049357183,0.2412872289164305,-0.773894046472682,-0.09710652954660581,0.5265140867541866,56.66665607029178,11.886175379165934,0.3383937584630374,5,0.32000017166137695,0.4050002098083496,0.16500043869018555,0.7150006294250488,1.030000686645506,1,0.07826092922107963,2.3999885559518233,12.649999618530273,1.2499970197767614,12.729999542236328,2.5714441416892826,12.649999618530273,0.07826092922107963
2728,2007-05-16,12.5,12.619999885559082,12.449999809265135,12.619999885559082,21610730.0,-0.011857677711748504,1.8333373069801375,-1.5000000000000333,25.000000000000057,29.032703220586704,0.29359951213050905,0.6246814260414055,0.2666860103573647,1.0437068035285666,16.105668532713878,0.1999998092651385,-0.15962942435503358,-0.5409998893737793,-1.2497691671875053,0.1677693884399467,-0.8953845282806423,-0.1866152504669163,0.6068622889796469,15.151576452909083,-27.165649971132183,0.3543846389068628,5,0.14499998092651367,0.5399999618530273,0.24749994277954102,0.8450002670288086,1.0399999618530273,2,0.0976000213623045,-1.0000000000000222,12.649999618530273,2.3999885559518233,12.649999618530273,1.2499970197767614,12.729999542236328,0.0976000213623045
2729,2007-05-17,12.489999771118164,12.579999923706055,12.4399995803833,12.5600004196167,18096223.0,-0.0008000183105468794,1.5454687323894818,0.5833392938034953,12.213788805768147,26.172923126615053,0.1816068786643168,0.6000782249075254,0.2752985588649448,1.0425294823950662,16.218941413552,0.1400003433227539,-0.23969250642321782,-0.5095001220703121,-1.2461348910710495,0.22713464693042518,-0.8778175065706808,-0.14118273756994348,0.5380390202957415,16.129071953091593,-21.194370982118347,0.36831738450036866,5,0.1399998664855957,0.5450000762939453,0.1550002098083496,0.8550004959106445,0.9600000381469709,3,0.11609286115585937,1.8333373069801375,12.5,-1.0000000000000222,12.649999618530273,2.3999885559518233,12.649999618530273,0.11609286115585937
2730,2007-05-18,12.56999969482422,12.56999969482422,12.449999809265135,12.510000228881836,33572321.0,0.0064051181082522834,3.000031789426718,-0.8571272870942066,18.897673863270526,24.641577172583947,0.08376529791741838,0.48509258581876225,0.19610146553857355,0.9518633875462594,16.814947051447493,0.11999988555908558,-0.3350941674727128,-0.39150018692016353,-1.1347301720960452,0.35172979825571815,-0.7631151795081053,-0.0198851943322218,0.3757136070453999,43.333343929708484,7.812737847118633,0.3716149925879412,5,0.03999996185302557,0.46500015258788885,0.07500028610229315,0.655000686645506,0.9400005340576154,4,0.09546545680773244,1.5454687323894818,12.489999771118164,1.8333373069801375,12.5,-1.0000000000000222,12.649999618530273,0.09546545680773244
2731,2007-05-21,12.630000114440918,12.770000457763672,12.5600004196167,12.5600004196167,30337115.0,0.004773303188018607,-5.000027247956403,1.1666719649044381,21.374075810476725,24.073128588173084,0.003782909371928156,0.3849732820549967,0.13987428368167976,0.88351314238494,16.624462675358284,0.21000003814697266,-0.4355934556700696,-0.2934997558593757,-1.0220535915121935,0.43505407979344213,-0.6577766736857846,0.07077716196703321,0.2449132664206175,57.575766333074206,23.824897515672724,0.36427691782640886,5,-0.020000457763671875,0.4049997329711914,0.014999866485595703,0.505000114440918,0.9600000381469727,0,0.08946952527331309,3.000031789426718,12.56999969482422,1.5454687323894818,12.489999771118164,1.8333373069801375,12.5,0.08946952527331309
2732,2007-05-22,12.970000267028807,13.029999732971193,12.670000076293945,12.670000076293945,53357044.0,0.026920043508086744,-1.3999961853051714,4.285735694822863,36.0248642200106,25.052454584599623,-0.3249239193591009,0.025819702321884463,-0.19458064831776234,0.5340217279178656,16.654094361361064,0.3999996185302752,-0.42647917426936743,0.05950036048889018,-0.6551723347403673,0.7741730557181477,-0.29783598712573855,0.4168367081035189,-0.530000686645506,89.83060162286174,56.49156532647297,0.35733634761462846,5,-0.23500061035156072,0.06499958038330256,-0.2500004768371564,0.16499996185302912,0.6700000762939489,1,0.06707786180781516,-5.000027247956403,12.630000114440918,3.000031789426718,12.56999969482422,1.5454687323894818,12.489999771118164,0.06707786180781516
2733,2007-05-23,13.350000381469727,13.399999618530273,13.050000190734865,13.050000190734865,63513542.0,0.02929838909926019,-1.333328035146071,1.0,48.97959382272667,27.52659116946702,-0.6651325109527608,-0.36501923344181364,-0.561604159386027,0.14712268675805795,17.81395408017103,0.4299993515014666,-0.4003834066136456,0.43450045585632324,-0.2914829267857595,1.160483838498406,0.07150876453528276,0.7974921471773637,-0.8982007980346687,94.79174634648378,59.131976312718095,0.3629916913210412,5,-0.43000078201293945,-0.3150005340576172,-0.5300004482269287,-0.21500015258789062,0.3399991989135742,2,0.024719094702357003,-1.3999961853051714,12.970000267028807,-5.000027247956403,12.630000114440918,3.000031789426718,12.56999969482422,0.024719094702357003
2734,2007-05-24,13.31999969482422,13.5,13.239999771118164,13.3100004196167,38878881.0,-0.002247242381142378,-2.46665649417943,0.033330896167191475,71.64175492885182,32.408707067579435,-0.5923942236533684,-0.3481425117419885,-0.517418414902922,0.1706186402285521,19.053373374667547,0.26000022888183594,-0.35517096876960075,0.4014997959136988,-0.3309447051543586,1.1339442969817561,0.035277545379669206,0.7677220464477283,-0.8302721099853532,82.85711690682623,41.73173157682488,0.36622225053402907,5,-0.34999990463257014,-0.28499984741211115,-0.39249944686889826,-0.1849994659423846,0.34000015258788885,3,0.016516536942136284,-1.333328035146071,13.350000381469727,-1.3999961853051714,12.970000267028807,-5.000027247956403,12.630000114440918,0.016516536942136284
2735,2007-05-25,13.40999984741211,13.479999542236328,13.220000267028807,13.260000228881836,27398461.0,0.006756768367109034,-1.2608677624267963,15.00104911778465,73.04960317728721,37.27135857758354,-0.6434590807908815,-0.46763146061606875,-0.5886714304452649,0.07313401780504236,19.00353630832232,0.2599992752075213,-0.304213662336263,0.49499993324279856,-0.2267379330065502,1.2167377994921473,0.13413100011812418,0.855868866367473,-0.8596559176635736,90.42551140808047,43.354333736970254,0.36086893312467394,5,-0.440000057220459,-0.375,-0.4524996280670166,-0.27499961853027344,0.26000022888183594,4,0.00298284580970698,-2.46665649417943,13.31999969482422,-1.333328035146071,13.350000381469727,-1.3999961853051714,12.970000267028807,0.00298284580970698
2736,2007-05-29,13.649999618530273,13.68000030517578,13.420000076293945,13.4399995803833,34405956.0,0.01789707485824321,-1.080009765662239,1.4000038147069669,80.89166635282528,43.119224553468555,-0.8120915346380269,-0.7217981658725634,-0.7983668847344507,-0.17526601107943662,19.153165966326036,0.2700004577636701,-0.2420219210779635,0.7204997062683098,-0.04895617074459402,1.4899555832812137,0.3357717677618588,1.1052276447747609,-1.0426763245666493,97.02963565872459,43.50724683176482,0.3847279385064517,5,-0.5899996757507324,-0.5899996757507324,-0.6899993419647217,-0.5149993896484375,0.1100006103515625,1,-0.010256365828639646,-1.2608677624267963,13.40999984741211,-2.46665649417943,13.31999969482422,-1.333328035146071,13.350000381469727,-0.010256365828639646
2737,2007-05-30,13.710000038146973,13.739999771118164,13.43000030517578,13.550000190734865,33757537.0,0.004395635259597075,1.8181857589970944,0.7619038968941928,83.12498547138003,49.577556272510776,-0.7888773015148427,-0.7966530201181854,-0.8335109326989407,-0.24947058836720615,19.131663451486297,0.3099994659423846,-0.18024563626520163,0.7640001296997063,-0.05845846481617478,1.5864587242155874,0.3527708324417649,1.1752294269576478,-1.0168625832863754,95.65220996880515,35.6860298208301,0.41122929725794094,5,-0.6200003623962402,-0.6200003623962402,-0.7450001239776611,-0.5749998092651367,-0.07999992370605469,2,-0.008752726858146764,-1.080009765662239,13.649999618530273,-1.2608677624267963,13.40999984741211,-2.46665649417943,13.31999969482422,-0.008752726858146764
2738,2007-05-31,13.779999732971193,13.90999984741211,13.729999542236328,13.81999969482422,45207148.0,0.0051057399437965945,-1.571426625159164,-0.2500000000000028,83.83231788972,57.5351706151721,-0.7355675270050863,-0.883602345358776,-0.8792626268124604,-0.33341159946605714,19.160242467414996,0.19999980926513672,-0.10976508029992438,0.8159998416900649,-0.06389019020551956,1.6958898735856494,0.37605482574227267,1.2559448576378571,-0.9821760464848399,81.15939224648518,18.190445987367596,0.43994501594779184,5,-0.5999999046325701,-0.6050000190734881,-0.799999952316286,-0.6449995040893572,-0.10999965667724787,3,-0.010159607573392293,1.8181857589970944,13.710000038146973,-1.080009765662239,13.649999618530273,-1.2608677624267963,13.40999984741211,-0.010159607573392293
2739,2007-06-01,14.350000381469727,14.4399995803833,13.6899995803833,13.699999809265135,77782576.0,0.04136434394368682,-1.2388025285141064,-16.250029802350856,87.49998896211184,65.1576500705989,-1.133142748136395,-1.4524631355254787,-1.421115680425034,-0.9168949897725192,20.051890711639096,0.75,-0.016320755111040697,1.3380004882812493,0.2746471337228993,2.4013538428395993,0.8063238110020752,1.8696771655604234,-1.4187155556722821,92.62301233054684,29.70972938110164,0.5316766772791747,6,-0.8500003814697266,-0.9100008010864258,-1.3700006008148193,-1.2150001525878906,-0.6200008392333984,4,-0.045993085961077096,-1.571426625159164,13.779999732971193,1.8181857589970944,13.710000038146973,-1.080009765662239,13.649999618530273,-0.045993085961077096
2740,2007-06-04,14.100000381469727,14.5600004196167,14.09000015258789,14.420000076293945,62428379.0,-0.01742160232433354,-1.7647062123439061,-0.49230678942155903,81.11587174768667,71.79562739695557,-0.7188871555764234,-1.1545453333550757,-1.1459375073849571,-0.6829263844656026,21.60893622698774,0.4700002670288086,0.10259225780055559,1.0200004577636719,-0.13969120789812095,2.1796921234254647,0.44015462493277546,1.5998462905945683,-0.9574954900302615,59.64913161287192,-3.8868283598081916,0.5798458328308967,6,-0.4850001335144043,-0.6000003814697266,-1.0925006866455078,-0.9650001525878906,-0.5,0,-0.03120571079103429,-1.2388025285141064,14.350000381469727,-1.571426625159164,13.779999732971193,1.8181857589970944,13.710000038146973,-0.03120571079103429
2741,2007-06-05,13.970000267028807,14.1899995803833,13.760000228881836,14.149999618530273,60379348.0,-0.009219866022965983,2.307696539986575,0.5624985098824651,76.82926025557674,76.32944917868514,-0.42333709545430587,-0.9794648038254437,-0.9885269395431813,-0.5674812814816921,22.75342840806573,0.42999935150146484,0.24538897811158122,0.8295003414154039,-0.38486095130615716,2.043861634136965,0.22231969505462246,1.4366809877761852,-0.6006960910809838,47.78760240393412,-15.930835687525907,0.6071806463607806,6,-0.16499996185302557,-0.4700002670288068,-0.8150002956390363,-0.8350000381469709,-0.5200004577636719,1,-0.021474601646422675,-1.7647062123439061,14.100000381469727,-1.2388025285141064,14.350000381469727,-1.571426625159164,13.779999732971193,-0.021474601646422675
2742,2007-06-06,13.850000381469727,13.989999771118164,13.770000457763672,13.949999809265135,32497313.0,-0.00858982700539368,1.4444456218243855,0.5555543781755992,77.77776033519075,79.52924545784781,-0.18481738690706528,-0.8087839540692912,-0.8474263146134433,-0.4659157329957093,23.486608051706735,0.2199993133544922,0.37935390175356787,0.6510004520416253,-0.5825297320447138,1.8845306361279643,0.034235359998456616,1.267765544084794,-0.2901848065348833,18.390878936095113,-49.34472906152114,0.6167650920431693,6,0.039999961853027344,-0.35000038146972656,-0.695000410079956,-0.7150001525878906,-0.28999996185302734,2,-0.006498205784044919,2.307696539986575,13.970000267028807,-1.7647062123439061,14.100000381469727,-1.2388025285141064,14.350000381469727,-0.006498205784044919
2743,2007-06-07,13.75,13.979999542236328,13.699999809265135,13.90999984741211,41044818.0,-0.0072202439505719695,-1.1538422037193108,1.6000076294382157,74.99998107790834,79.90238169663185,-0.02470845623205875,-0.6557706235205742,-0.7251178666132496,-0.3855973451677457,23.977298488044386,0.2799997329711932,0.5161208180176828,0.4960000514984131,-0.7325450093412975,1.7245451123381237,-0.11827247892144221,1.1102725819182684,0.8100004196166992,6.89659330323964,-64.58403751092557,0.6142725304198556,6,0.1400003433227539,-0.25,-0.5950000286102295,-0.6149997711181641,-0.18000030517577947,3,-0.00872726440429683,1.4444456218243855,13.850000381469727,2.307696539986575,13.970000267028807,-1.7647062123439061,14.100000381469727,-0.00872726440429683
2744,2007-06-08,13.6899995803833,13.800000190734865,13.56999969482422,13.6899995803833,36564876.0,-0.0043636668812144785,1.0909019975030874,-0.0,72.399972076448,79.83020046320529,0.10425993616978246,-0.5416308047348188,-0.6411123885286205,-0.34550828390895916,24.40345215436833,0.23000049591064453,0.6179345796377493,0.3839996337890632,-0.8247825611495134,1.5927818287276398,-0.220391463680226,0.9883907312583524,0.8528008270263676,12.121191687433795,-60.320726209505935,0.6043910974692887,6,0.3000006675720215,-0.18999958038330078,-0.5349996089935303,-0.5549993515014648,-0.1099996566772461,4,-0.0014608842003189793,-1.1538422037193108,13.75,1.4444456218243855,13.850000381469727,2.307696539986575,13.970000267028807,-0.0014608842003189793
2745,2007-06-11,13.649999618530273,13.739999771118164,13.579999923706055,13.720000267028807,28693796.0,-0.002921838062752369,1.9090972143953253,-100.0,70.56448620269177,78.68273600207935,0.2032588857138986,-0.4523658220645288,-0.5757876925963288,-0.3261737725669551,24.692691792091363,0.15999984741210938,0.6716155245577298,0.2979996681213386,-0.8883013211775683,1.4843006574202455,-0.29515082652811486,0.8911501627707921,0.8538887603759768,12.90321588267933,-58.882007640241724,0.593150494649453,6,0.3450007438659668,-0.14999961853027344,-0.49499964714050293,-0.5149993896484375,-0.14999961853027344,0,0.0058608004352946885,1.0909019975030874,13.6899995803833,-1.1538422037193108,13.75,1.4444456218243855,13.850000381469727,0.0058608004352946885
2746,2007-06-12,13.609999656677244,13.670000076293945,13.520000457763672,13.56999969482422,25205384.0,-0.0029304002176474553,-1.1428756326677976,-0.5714227326602818,64.67887018580882,76.63316763701587,0.26483878432643415,-0.3549562533447226,-0.507504271485475,-0.30488659256953454,24.911031045465837,0.14999961853027344,0.6922406571245112,0.2099997043609605,-0.9336235364670618,1.3536229451889827,-0.3618119160530515,0.7818113247749725,0.8565331748657243,19.148793701681743,-48.27374686863968,0.5718116204140111,6,0.43000078201294123,-0.10999965667724432,-0.5449995994567853,-0.4749994277954084,-0.25999927520751775,1,-0.0007347006215838725,1.9090972143953253,13.649999618530273,1.0909019975030874,13.6899995803833,-1.1538422037193108,13.75,-0.0007347006215838725
2747,2007-06-13,13.640000343322756,13.6899995803833,13.479999542236328,13.5600004196167,30777307.0,0.0022043120795225413,1.3333545262845579,2.000000000000222,57.923484168248784,73.7544083346302,0.25017276517207954,-0.323575615040113,-0.5089344870477763,-0.35201886343544153,24.947325480588226,0.21000003814697266,0.7057316506176363,0.19050035476684712,-0.9009493495322172,1.2819500590659114,-0.35522449738268413,0.7362252069163784,0.7697405457934554,32.00016021728551,-30.64011039189873,0.5457248521495317,6,0.379999637603758,-0.14000034332275568,-0.5750002861022967,-0.5050001144409197,-0.24000072479248225,2,-0.013929657571499443,-1.1428756326677976,13.609999656677244,1.9090972143953253,13.649999618530273,1.0909019975030874,13.6899995803833,-0.013929657571499443
2748,2007-06-14,13.720000267028807,13.779999732971193,13.579999923706055,13.739999771118164,36184517.0,0.005865096898272082,3.0000190735953614,-0.24999403952985477,60.63830164990543,70.76977641105171,0.17966005415298802,-0.3241069818705089,-0.55787814332073,-0.4509348300960756,24.808511904615777,0.1999998092651385,0.6849323366757307,0.20950026512145747,-0.7910992194642343,1.2100997497071493,-0.29079947717138843,0.7098000074143034,0.6153613143370134,75.00007450565401,14.300889014907554,0.5002997422928459,6,0.29999971389770685,-0.22000026702880682,-0.6825003623962385,-0.5850000381469709,-0.530000686645506,3,-0.011661796231637878,1.3333545262845579,13.640000343322756,-1.1428756326677976,13.609999656677244,1.9090972143953253,13.649999618530273,-0.011661796231637878
2749,2007-06-15,13.9399995803833,13.970000267028807,13.6899995803833,13.6899995803833,102207003.0,0.016034935063608202,-1.2400054931640483,-12.500309951837142,63.184065202816974,68.77735346162173,-0.11690816903524137,-0.4531387909142097,-0.7529734609305336,-0.6866872093733818,24.807749022829956,0.28000068664550604,0.6595917863274199,0.3569995880126946,-0.5366765578682617,1.250675733893651,-0.08983848492778357,0.8038376609531728,0.3269330378521609,93.87741994499872,35.41252695033597,0.4468380729404779,6,-0.10500001907348633,-0.4399995803833008,-0.9174995422363281,-0.8049993515014648,-0.7299995422363281,4,-0.026542316836203672,3.0000190735953614,13.720000267028807,1.3333545262845579,13.640000343322756,-1.1428756326677976,13.609999656677244,-0.026542316836203672
2750,2007-06-18,13.770000457763672,14.0,13.770000457763672,13.960000038146973,29461879.0,-0.012195059378542261,-1.4210531599315361,-0.7599983215332031,53.09280428347125,66.13996946472112,0.001517275363910997,-0.19882286547551686,-0.5666246320305035,-0.5319928965546996,24.83404124751604,0.22999954223632812,0.6201270180434975,0.1270004272460934,-0.6311719576553934,0.8851728121475801,-0.25208576520465087,0.5060866196968377,0.4339775143918594,55.769357737593076,2.0924824996156772,0.37908619245074343,6,-0.030000686645507812,-0.2700004577636719,-0.7450003623962402,-0.6350002288818359,-0.7600002288818359,0,-0.013798150162768752,-1.2400054931640483,13.9399995803833,3.0000190735953614,13.720000267028807,1.3333545262845579,13.640000343322756,-0.013798150162768752
2751,2007-06-19,13.760000228881836,13.869999885559082,13.670000076293945,13.760000228881836,21716359.0,-0.0007262330101229786,-1.2222163353537066,-0.0,51.32275612836555,63.20052455285165,-0.023918997616071636,-0.10521992562649274,-0.5435999651288448,-0.5389480515902108,25.81969986694655,0.19999980926513672,0.5026261879811464,0.060500192642212625,-0.5296105352980156,0.6506109205824409,-0.2345551713279015,0.35555555661232674,0.3860594688801591,53.84623849172871,5.252630577454468,0.29505536397011384,6,-0.020000457763671875,-0.26000022888183594,-0.7175004482269287,-0.625,-0.8400001525878906,1,-0.018895365156760935,-1.4210531599315361,13.770000457763672,-1.2400054931640483,13.9399995803833,3.0000190735953614,13.720000267028807,-0.018895365156760935
2752,2007-06-20,13.84000015258789,14.039999961853027,13.81999969482422,13.84000015258789,41156386.0,0.005813947847045586,-9.99976158687863,0.0,51.578957935446255,60.59818864813364,-0.11788332206669239,-0.12300634937907873,-0.6058311487616859,-0.6328958814653127,27.84961019770522,0.2799997329711914,0.4092207294733914,0.0970001220703125,-0.38506147428099347,0.5790617184216185,-0.1440306761053396,0.3380309202459646,0.25277473273205153,56.52178420010573,11.549857990804696,0.24103079817565284,6,-0.08000040054321289,-0.3400001525878906,-0.7975003719329834,-0.7649998664855975,-1.2200002670288086,2,-0.03540460734941109,-1.2222163353537066,13.760000228881836,-1.4210531599315361,13.770000457763672,-1.2400054931640483,13.9399995803833,-0.03540460734941109
2753,2007-06-21,13.68000030517578,13.829999923706055,13.539999961853027,13.760000228881836,34468293.0,-0.011560682489023866,1.6363715179941565,-100.0,27.516772509597573,55.61116647403915,0.034802733129238206,0.06638760502198515,-0.43181206519262005,-0.4855208672103508,28.27326090256525,0.3000001907348633,0.3243285820926367,-0.07949972152710139,-0.5262178857033426,0.36721844264913983,-0.3028588036152211,0.14385936056101833,0.3637525526974734,28.000068664550426,-10.492217233937751,0.22335908208812053,6,0.07999944686889826,-0.18000030517577947,-0.6675004959106428,-0.7300000190734863,-1.110000610351559,3,-0.02046788599409377,-9.99976158687863,13.84000015258789,-1.2222163353537066,13.760000228881836,-1.4210531599315361,13.770000457763672,-0.02046788599409377
2754,2007-06-22,13.539999961853027,13.68000030517578,13.520000457763672,13.68000030517578,22463635.0,-0.01023394299704683,1.2857065006369492,1.7500059604701008,29.710131406635,51.07179371892174,0.16906725121687316,0.23580472417729226,-0.2771959668604165,-0.3499863521120954,28.39446822778432,0.1599998474121076,0.23829973742005528,-0.2305000782012936,-0.6410186314961468,0.18001847509355962,-0.4357593548487202,-0.025240801553866987,0.5,3.846062146612894,-30.649376299906933,0.20525927664742652,6,0.2199997901916504,-0.039999961853027344,-0.6974999904632568,-0.6349997520446777,-1.0600004196166992,4,-0.025849363549172888,1.6363715179941565,13.68000030517578,-9.99976158687863,13.84000015258789,-1.2222163353537066,13.760000228881836,-0.025849363549172888
2755,2007-06-25,13.449999809265135,13.489999771118164,13.3100004196167,13.399999618530273,28252040.0,-0.006646983223150271,1.7692183545464548,-0.3571433437101846,30.597000054089037,47.284919259841764,0.2544746814923986,0.34673237261412027,-0.17235739466824107,-0.26486103707376607,28.340971795345872,0.22999954223632812,0.1587486518687271,-0.3225002288818377,-0.7259527113223232,0.08095225355864777,-0.5242264701020805,-0.12077398766159497,0.5452001190185563,19.178010608000175,-13.072766982566133,0.2017262412202425,6,0.22500038146972834,0.055000305175783026,-0.6175000667572004,-0.5449995994567853,-0.8099994659423793,0,-0.01784384940681094,1.2857065006369492,13.539999961853027,1.6363715179941565,13.68000030517578,-9.99976158687863,13.84000015258789,-0.01784384940681094
2756,2007-06-26,13.510000228881836,13.649999618530273,13.359999656677244,13.399999618530273,36024992.0,0.00446099780428022,-2.0526225969984058,2.200003814682792,36.71875116415267,44.92883781494219,0.19980973838853266,0.2906052594815307,-0.22522050194840304,-0.32799983921923825,27.88054968947149,0.2899999618530291,0.09017410068595488,-0.25549983978271484,-0.6725309145160754,0.1615312349506457,-0.464015377149396,-0.046984302416033685,0.4166797485351559,27.397251326000056,-6.333793846314766,0.20851553736668035,6,0.16499996185302734,0.05000019073486328,-0.6875004768371582,-0.6050000190734863,-0.9899997711181641,1,-0.03700962187484602,1.7692183545464548,13.449999809265135,1.2857065006369492,13.539999961853027,1.6363715179941565,13.68000030517578,-0.03700962187484602
2757,2007-06-27,13.59000015258789,13.729999542236328,13.43000030517578,13.489999771118164,43220147.0,0.005921533852755179,-1.7272743035988034,0.9090893327784714,43.650800859215025,43.041337727087694,0.1251301901741897,0.21202492341902257,-0.30184202716296227,-0.40974677565629136,27.316519342097184,0.29999923706054865,0.02994360609436697,-0.16949992179870677,-0.5932912869703628,0.2542914433729493,-0.3813956043845348,0.04239576078712126,0.27501186904907193,53.84615384615385,16.03001483563351,0.21189568258582817,6,0.08500003814697266,0.02500009536743164,-0.7675004005432129,-0.684999942779541,-0.7300004959106463,2,-0.04930096164615272,-2.0526225969984058,13.510000228881836,1.7692183545464548,13.449999809265135,1.2857065006369492,13.539999961853027,-0.04930096164615272
2758,2007-06-28,13.640000343322756,13.75,13.59000015258789,13.670000076293945,28831891.0,0.003679189858238896,-1.4615339471078017,-0.29999618531726846,48.00003051757821,41.35422276206117,0.06994397406846176,0.15915870602237092,-0.3510369619708431,-0.4618596518103413,26.30690908303446,0.15999984741210938,-0.004224444387574522,-0.11249976158141983,-0.539478322349483,0.31447879918664334,-0.3259890419654514,0.10098951880261176,0.16951051811218143,75.00005418609278,32.53191194833242,0.2134892803840312,6,0.0349998474121076,0.16499996185302557,-0.755000591278078,-0.7350001335144061,-0.9200000762939489,3,-0.07478009032917643,-1.7272743035988034,13.59000015258789,-2.0526225969984058,13.510000228881836,1.7692183545464548,13.449999809265135,-0.07478009032917643
2759,2007-06-29,13.6899995803833,13.760000228881836,13.619999885559082,13.729999542236328,20868450.0,0.003665633123317358,1.7999694828293231,1.3333439298090244,51.58730098659934,41.18694461796429,-0.021509020777395804,0.06026863836108376,-0.3973766695853804,-0.5165763712081954,24.18846512168124,0.1400003433227539,-0.01832744958685595,-0.029500484466552734,-0.3510413359717557,0.2920403670386502,-0.1902709102191551,0.13126994128604963,-0.37999916076660156,84.44429374029106,36.65688144286668,0.16077042575260184,6,-0.0149993896484375,0.20000076293945312,-0.7124998569488525,-0.7849993705749512,-1.1299991607666016,4,-0.0818115354191794,-1.4615339471078017,13.640000343322756,-1.7272743035988034,13.59000015258789,-2.0526225969984058,13.510000228881836,-0.0818115354191794
2760,2007-07-02,13.65999984741211,13.8100004196167,13.609999656677244,13.68000030517578,17203767.0,-0.0021913611315356185,-2.3333227370260774,0.5000119209402794,52.00000915528049,41.26219495428818,-0.009782537814182035,0.05861995698974276,-0.36431294170637685,-0.4918358106540808,21.81681743238864,0.2000007629394549,-0.04671492315405956,-0.03750019073486399,-0.3051115458419229,0.23011116437219492,-0.17130586828839256,0.09630548681866458,-0.3409994316101077,66.66659602424461,14.626357040585049,0.1338056775535294,7,0.015000343322753906,0.23000049591064453,-0.6575000286102295,-0.7549996376037598,-0.8599996566772443,0,-0.0863836250627289,1.7999694828293231,13.6899995803833,-1.4615339471078017,13.640000343322756,-1.7272743035988034,13.59000015258789,-0.0863836250627289
2761,2007-07-03,13.670000076293945,13.75,13.5600004196167,13.710000038146973,20685787.0,0.0007320811854716336,2.1666626930198922,1.9999523173757259,51.21950273968454,41.22225548809243,-0.03787479784095282,0.026342693049150157,-0.37300408800303586,-0.5074097883231659,20.66270273039759,0.18999958038330078,-0.10208648365455097,-0.012499952316284535,-0.24743559636191392,0.22243569172934485,-0.12996777433910012,0.10496786970653105,-0.3313596603393556,63.15781548415287,8.228101254586498,0.11746782202281471,7,-0.09999990463256836,0.2650003433227539,-0.6675002574920654,-0.7649998664855957,-0.6000003814697248,1,-0.07534745627085848,-2.3333227370260774,13.65999984741211,1.7999694828293231,13.6899995803833,-1.4615339471078017,13.640000343322756,-0.07534745627085848
2762,2007-07-04,13.760000228881836,13.880000114440918,13.720000267028807,13.84000015258789,17216506.0,0.0065837711840226465,1.0000000000000222,2.0,51.61290322580652,43.89960334544897,-0.15691792845820274,-0.07456894734342967,-0.45546426472115087,-0.6017185685185158,19.596375491935664,0.21000003814697266,-0.11982914304151748,0.08200020790100027,-0.14264922962834525,0.3066496454303458,-0.030324510863673382,0.1943249266656739,-0.40250541278076213,62.5,9.691456880006783,0.11232471876467318,7,-0.16499996185302734,0.17500019073486328,-0.7000002861022949,-0.8299999237060565,-0.5799999237060565,2,-0.09011626093693237,2.1666626930198922,13.670000076293945,-2.3333227370260774,13.65999984741211,1.7999694828293231,13.6899995803833,-0.09011626093693237
2763,2007-07-05,13.630000114440918,13.779999732971193,13.609999656677244,13.779999732971193,20454649.0,-0.009447682578380467,1.266673448367935,1.8749970197649413,36.521757879425714,44.656450731314614,-0.03884073280907252,0.04846494984752425,-0.31992410230878043,-0.4781041387266356,18.588618412129193,0.17000007629394887,-0.13700593423927465,-0.041999912261962535,-0.26495612787772416,0.1809563033537991,-0.15347802006984423,0.06947819554591916,-0.24115498043945394,21.874925494122976,-24.675442553653,0.11147810780788123,7,-0.034999847412109375,0.30500030517578125,-0.5400004386901855,-0.6700000762939453,-0.630000114440918,3,-0.056493063191383364,1.0000000000000222,13.760000228881836,2.1666626930198922,13.670000076293945,-2.3333227370260774,13.65999984741211,-0.056493063191383364
2764,2007-07-06,13.670000076293945,13.729999542236328,13.56999969482422,13.649999618530273,14329990.0,0.002934700037944049,1.2857220708446613,-0.13333672418396902,45.09802271613805,46.26767547154228,-0.06533118438229124,0.0072621883158277,-0.3541273759405943,-0.5244816912754722,17.98730955296423,0.1599998474121076,-0.16178633627362693,-0.000999975204468484,-0.22379561852804564,0.22179566811910867,-0.11239779686625795,0.11039784645732098,-0.25168564346611433,34.37492549412298,-10.554519435153843,0.11139782166178881,7,-0.05000019073486328,0.2650003433227539,-0.49250030517578125,-0.5950002670288086,-0.4400005340576172,4,-0.06949523072151231,1.266673448367935,13.630000114440918,1.0000000000000222,13.760000228881836,2.1666626930198922,13.670000076293945,-0.06949523072151231
2765,2007-07-09,13.729999542236328,13.8100004196167,13.68000030517578,13.739999771118164,12703810.0,0.004389134279993989,-1.3636663140919607,-0.5,48.59809835504503,47.58760293719698,-0.09100607634721669,-0.04894607470825285,-0.414605759977249,-0.5896165801106292,17.453275269072346,0.1400003433227539,-0.12861264339505496,0.05499949455261266,-0.16907753218580446,0.2790765212910298,-0.0570390188165959,0.16703800792182122,-0.2839839685117127,53.12477648236893,8.938112295856598,0.11203851336920864,7,-0.07499933242797852,0.2050008773803711,-0.25999975204467773,-0.3899998664855957,-0.5299997329711932,0,-0.08521479691390144,1.2857220708446613,13.670000076293945,1.266673448367935,13.630000114440918,1.0000000000000222,13.760000228881836,-0.08521479691390144
2766,2007-07-10,13.600000381469727,13.75,13.5600004196167,13.699999809265135,21836728.0,-0.009468256744415537,-1.111114054560964,9.999713904253113,39.28571428571431,47.10259331791913,0.0593426942134041,0.08460320605525418,-0.2827374463220327,-0.46715762257801074,16.95093726160739,0.18999958038330078,-0.09339129286632719,-0.07449970245361293,-0.29923104658074884,0.150231641673523,-0.18686537451718088,0.03786596960995503,-0.1279457353021325,12.5,-28.88186583650579,0.1123656720635678,7,0.11999988555908203,0.14999961853027344,-0.04250025749206543,-0.16000032424926758,-0.37000083923339844,1,-0.05882354178643101,-1.3636663140919607,13.729999542236328,1.2857220708446613,13.670000076293945,1.266673448367935,13.630000114440918,-0.05882354178643101
2767,2007-07-11,13.449999809265135,13.529999732971193,13.34000015258789,13.5,26272084.0,-0.011029453529205036,2.4545486071975833,0.5000047683988936,39.63961409685729,46.17365816006125,0.20941835095322858,0.23150917011295213,-0.13321697627912066,-0.323250983032219,16.489370995010955,0.26000022888183594,-0.05541780446797695,-0.2150002479553237,-0.4609356147237289,0.03093511881308153,-0.3379679313395254,-0.09203256457112197,0.430000305175783,23.40416897475973,-18.85784009875027,0.12296768338420253,7,0.16000032424926935,0.22500038146972834,0.20250034332275568,-0.009999752044675958,-0.3800001144409144,2,-0.02825279701336114,-1.111114054560964,13.600000381469727,-1.3636663140919607,13.729999542236328,1.2857220708446613,13.670000076293945,-0.02825279701336114
2768,2007-07-12,13.5600004196167,13.5600004196167,13.369999885559082,13.460000038146973,20010762.0,0.008178484156987853,2.799996185317286,-1.999999999999929,50.925947184099776,46.100174404227964,0.097085987954042,0.11479265145213269,-0.2437188863701465,-0.439566105149229,15.70017989242223,0.1900005340576172,-0.028373677034334577,-0.0969996452331543,-0.34579458308995825,0.15179529262364966,-0.22139711416155627,0.02739782369524768,0.309199695587159,46.808540858833965,-0.29990457192185005,0.12439746892840196,7,0.04999971389770508,0.11499977111816406,0.13499975204467773,-0.12000036239624023,-0.37000083923339844,3,-0.028023606392459155,2.4545486071975833,13.449999809265135,-1.111114054560964,13.600000381469727,-1.3636663140919607,13.729999542236328,-0.028023606392459155
2769,2007-07-13,13.56999969482422,13.65999984741211,13.529999732971193,13.630000114440918,18252441.0,0.0007374096532515306,1.1666706403134117,-0.6000019073413391,56.000000000000135,46.54461783141903,0.0762982127189602,0.0797410126587561,-0.2531464755557504,-0.4541294568902341,14.369722385372011,0.1300001144409162,-0.016989902469719098,-0.06850037574767853,-0.28108111858343854,0.14408036708808147,-0.17479074716555942,0.03778999567020236,0.288616421127319,48.93604501340254,-1.6349637446122571,0.10629037141788034,7,0.04000043869018377,0.10500049591064275,0.12500047683715643,-0.12999963760376154,-0.09999942779541371,4,-0.04200439997368799,2.799996185317286,13.5600004196167,2.4545486071975833,13.449999809265135,-1.111114054560964,13.600000381469727,-0.04200439997368799
2770,2007-07-16,13.579999923706055,13.619999885559082,13.539999961853027,13.550000190734865,14283579.0,0.0007369365590810251,-2.199984741269145,-0.49999205276959496,53.6841989025705,46.81847296062858,0.06007402821757779,0.05773677455076509,-0.2414923607939361,-0.4686819468688572,12.889729397131628,0.07999992370605469,-0.015606741237826682,-0.04900012016296351,-0.2536719361701767,0.15567169584424967,-0.1513360281665701,0.05333578784064308,0.2682438729782124,58.536551326305606,4.826259748877739,0.10233590800360652,7,0.03000020980834961,0.0950002670288086,0.16500020027160645,-0.1399998664855957,-0.1499996185302752,0,-0.025773224111639736,1.1666706403134117,13.56999969482422,2.799996185317286,13.5600004196167,2.4545486071975833,13.449999809265135,-0.025773224111639736
2771,2007-07-17,13.5,13.5600004196167,13.34000015258789,13.550000190734865,33551983.0,-0.005891010615280079,5.2856636830560895,-1.666687859618049,45.26314415758335,46.11294417527046,0.12675290054345645,0.12359625046700273,-0.14096600706977824,-0.3911909540077829,11.914726951974979,0.23999977111816406,-0.026035802772987893,-0.1160000324249264,-0.318656121800867,0.0866560569510142,-0.2173280771128958,-0.014671987736956993,0.33807892380233895,50.0,-3.5405475183659547,0.10132804468797024,7,0.07500028610229492,0.17500019073486328,0.24750018119812012,-0.059999942779541016,-0.029999732971193183,1,-0.02222223635073073,-2.199984741269145,13.579999923706055,1.1666706403134117,13.56999969482422,2.799996185317286,13.5600004196167,-0.02222223635073073
2772,2007-07-18,13.350000381469727,13.460000038146973,13.3100004196167,13.34000015258789,21849978.0,-0.011111082854094345,-3.285722070844687,-0.20000381468270667,36.19045543018496,46.07613279202148,0.2374481068033596,0.24770401547414167,0.030819274555486942,-0.24523666328790483,10.466171014022288,0.18999958038330078,-0.0397121337253985,-0.241499662399292,-0.44856174404124083,-0.034437580757343156,-0.3450307032202673,-0.13796862157831669,0.47811696690832406,11.428579213680615,-37.7700155675392,0.10353104082097483,7,0.21000003814697266,0.3249998092651367,0.4199998378753662,0.08999967575073242,0.18999958038330078,2,-0.0089888266520175,5.2856636830560895,13.5,-2.199984741269145,13.579999923706055,1.1666706403134117,13.56999969482422,-0.0089888266520175
2773,2007-07-19,13.399999618530273,13.420000076293945,13.3100004196167,13.390000343322756,20286161.0,0.0037452610960182486,3.39996948253829,0.9999046347509191,36.190455430185075,45.08640309358227,0.16918376634442645,0.18514474287363747,0.004603029041350126,-0.3044603870034308,10.11430253832173,0.1099996566772461,-0.05314392548548241,-0.17750039100647008,-0.3968654792826687,0.041864697269728524,-0.2871829351445694,-0.06781784686837078,0.40739305269732284,25.714098871665197,-18.240201318071275,0.10968254413809932,7,0.16000080108642578,0.27500057220458984,0.3600003719329834,0.04000043869018555,0.10000038146972656,3,-0.02462686067913844,-3.285722070844687,13.350000381469727,5.2856636830560895,13.5,-2.199984741269145,13.579999923706055,-0.02462686067913844
2774,2007-07-20,13.1899995803833,13.40999984741211,13.15999984741211,13.369999885559082,23276558.0,-0.015671645083972452,-1.0833353201567206,-18.001335240823416,30.89427616424001,43.11931173904838,0.33965356736517194,0.38744362628554185,0.2364361937092454,-0.10883173633779464,10.020601154315353,0.25,-0.08138258003747367,-0.37000041007995677,-0.6495490180178063,-0.09045180214210724,-0.5097747140488806,-0.2302261061110329,0.5974974007798597,6.521680539862547,-33.132042782338495,0.13977430396892457,7,0.2650003433227539,0.4100003242492676,0.570000410079956,0.2500004768371582,0.3600006103515643,4,0.0,3.39996948253829,13.399999618530273,-3.285722070844687,13.350000381469727,5.2856636830560895,13.5,0.0
2775,2007-07-23,13.210000038146973,13.220000267028807,13.119999885559082,13.15999984741211,15662689.0,0.001516334981042533,1.8571272870942754,-0.27777836646462933,31.451593675902757,42.248853893513754,0.2661194312552375,0.3673766811342105,0.2363723900771788,-0.13860270854036472,10.755529536955915,0.10000038146972479,-0.08007158592243258,-0.33799996376037633,-0.6554636615444256,-0.020536265976327073,-0.49673181265240096,-0.1792681148683517,0.5398471149911241,20.454555306540897,-15.555776695313014,0.15873184889202502,7,0.17999982833862305,0.36999988555908203,0.45749974250793457,0.23000001907348633,0.22000026702880682,0,0.019682076315747254,-1.0833353201567206,13.1899995803833,3.39996948253829,13.399999618530273,-3.285722070844687,13.350000381469727,0.019682076315747254
2776,2007-07-24,13.010000228881836,13.220000267028807,13.010000228881836,13.149999618530273,21833007.0,-0.01514003093774341,-2.0000136239781763,-2.7999771119037176,22.2221908255015,40.31358464114089,0.4175346713537458,0.5565307380473428,0.45697492006482676,0.0532384813748461,11.163758673153493,0.21000003814697088,-0.1018236687161096,-0.5129997730255127,-0.9114758094776914,-0.11452373657333403,-0.7122377912516029,-0.3137617547994225,0.6894591428499393,0.0,-31.310434123626052,0.19923801822608933,7,0.3249998092651367,0.5149998664855957,0.6099996566772461,0.46000003814697266,0.4499998092651367,1,0.032282864635279296,1.8571272870942754,13.210000038146973,-1.0833353201567206,13.1899995803833,3.39996948253829,13.399999618530273,0.032282864635279296
2777,2007-07-25,12.920000076293945,13.100000381469727,12.859999656677244,12.960000038146973,32285921.0,-0.006917767179441925,-1.9999940395653206,0.28571525885558585,22.900731126873126,37.1996717458935,0.4743288838121149,0.62585018990546,0.5669567672091667,0.14277676484590174,11.524193567776287,0.24000072479248225,-0.13848227258343293,-0.5694999217987053,-1.0487306332329673,-0.09026921036444335,-0.8091152775158363,-0.32988456608157435,0.7105133811528361,10.714352617408574,-20.889503582161474,0.2396153557171314,7,0.3399996757507324,0.5299997329711914,0.6999998092651367,0.5799999237060547,0.6300001144409197,2,0.04256967395410638,-2.0000136239781763,13.010000228881836,1.8571272870942754,13.210000038146973,-1.0833353201567206,13.1899995803833,0.04256967395410638
2778,2007-07-26,12.619999885559082,12.9399995803833,12.619999885559082,12.899999618530273,43546495.0,-0.02321982886713092,-1.2857142857142858,7.0,16.56047666745843,32.81750248672219,0.7006482686356446,0.89120918252544,0.8887002791964491,0.4455157338075857,12.078569402919594,0.31999969482421875,-0.16410785341296297,-0.8185000896453865,-1.4293243645401308,-0.20767581475064212,-1.1239122270927577,-0.5130879521980152,0.9180519157953544,0.0,-29.962291557741167,0.30541213744737183,7,0.5,0.630000114440918,1.0099999904632568,0.880000114440918,1.0200004577636737,3,0.07290016518515907,-1.9999940395653206,12.920000076293945,-2.0000136239781763,13.010000228881836,1.8571272870942754,13.210000038146973,0.07290016518515907
2779,2007-07-27,12.56999969482422,12.65999984741211,12.4399995803833,12.520000457763672,45175831.0,-0.003961980284332367,-1.0952307426817196,-0.17856887408422267,12.820504982950112,28.27709205120881,0.6636733884491139,0.8990967451109988,0.9606334713709046,0.49831109377301175,12.782828014909597,0.2200002670288086,-0.18417189958789493,-0.8125002861022939,-1.5234041731194239,-0.10159639908516382,-1.167952229610858,-0.45704834259372973,0.8395248383188658,16.66666666666693,-9.937528863065104,0.35545194350856485,7,0.4300003051757795,0.5900001525878888,1.0600001811981183,0.9300003051757795,1.0900001525878888,4,0.07398570626526846,-1.2857142857142858,12.619999885559082,-1.9999940395653206,12.920000076293945,-2.0000136239781763,13.010000228881836,0.07398570626526846
2780,2007-07-30,12.479999542236328,12.630000114440918,12.460000038146973,12.520000457763672,32020114.0,-0.007159916847488068,-3.250005960470162,-0.800030518043765,13.157878225865232,24.709840281017907,0.6495348501841107,0.9445912380911583,1.0693939955105947,0.5912501315446459,13.36396270873767,0.1700000762939453,-0.23477373962323256,-0.8435004234313972,-1.6472359689230593,-0.039764877939735044,-1.2453681961772283,-0.4416326506855661,0.7744009984651932,5.128195723141266,-22.29923553838463,0.40186777274583113,7,0.4700002670288086,0.6800003051757812,1.1500003337860107,1.0200004577636719,1.2100000381469727,0,0.08573723459502625,-1.0952307426817196,12.56999969482422,-1.2857142857142858,12.619999885559082,-1.9999940395653206,12.920000076293945,0.08573723459502625
2781,2007-07-31,12.640000343322756,12.720000267028807,12.510000228881836,12.600000381469727,39939978.0,0.012820577480386453,1.1000023841880844,-0.9999761586878185,23.529441097236273,23.303060910690277,0.3963997970275397,0.7414852865177455,0.9284652986915756,0.4362661441753861,14.022632834876372,0.2400007247924787,-0.294573717369774,-0.6319996356964097,-1.4733670519331312,0.2093677805403118,-1.0526833438147705,-0.21131592757804896,0.48409604372785076,30.303109118994115,2.2689937296274536,0.420683708118361,7,0.28999948501586736,0.5199995040893537,0.9499998092651349,0.8599996566772443,0.8800001144409162,1,0.0624999952844425,-3.250005960470162,12.479999542236328,-1.0952307426817196,12.56999969482422,-1.2857142857142858,12.619999885559082,0.0624999952844425
2782,2007-08-01,12.520000457763672,12.59000015258789,12.40999984741211,12.449999809265135,37194157.0,-0.009493661574342838,-1.3999949137563816,1.7500178814104523,16.233766635889083,21.085651044657393,0.4316783253289014,0.8051023626327058,1.0555752067454556,0.5595182861171359,14.377211035332321,0.2300004959106463,-0.36176538943417924,-0.6899995326995843,-1.562141472829211,0.1821424074300424,-1.1260705027643976,-0.2539285626347709,0.4946404402201665,20.754842598673854,-4.701837115135753,0.4360709700648136,8,0.3899993896484375,0.6249995231628418,1.0974998474121094,0.9799995422363281,0.9799995422363281,2,0.07507983594364842,1.1000023841880844,12.640000343322756,-3.250005960470162,12.479999542236328,-1.0952307426817196,12.56999969482422,0.07507983594364842
2783,2007-08-02,12.859999656677244,12.890000343322756,12.579999923706055,12.600000381469727,34949424.0,0.027156484543316317,-1.0666681501591164,3.7142409503956517,31.016040598989022,21.099180426296172,0.007850266095383418,0.42631635493639486,0.714533030278135,0.2262184857118914,14.719001819658725,0.3699998855590838,-0.41140145843535336,-0.3115003108978289,-1.1734998251232955,0.5504992033276377,-0.7425000680105622,0.11949944621490438,0.04580585220368327,93.74986340616279,68.31935763752618,0.4309997571127332,8,-0.04499959945678533,0.28500032424926935,0.7850005626678485,0.6400003433227557,0.5500001907348651,3,0.053654786351363226,-1.3999949137563816,12.520000457763672,1.1000023841880844,12.640000343322756,-3.250005960470162,12.479999542236328,0.053654786351363226
2784,2007-08-03,12.720000267028807,12.920000076293945,12.600000381469727,12.890000343322756,25111143.0,-0.01088642250279892,1.7826115801170948,-0.6538482699933057,28.499998331069136,20.771225387981325,0.0828853578494737,0.5180559494252854,0.8528082930646903,0.37280988320422814,15.207882992762395,0.31999969482421875,-0.44598787883534285,-0.40399971008300994,-1.2549656827237712,0.4469662625577513,-0.8294826964033906,0.021483276237370674,-0.31000041961669744,60.78436872398398,37.90813421513625,0.4254829863203804,8,0.09499979019165217,0.42499971389770685,1.0199999809265154,0.7799997329711932,0.6300001144409197,4,0.0723270485047598,-1.0666681501591164,12.859999656677244,-1.3999949137563816,12.520000457763672,1.1000023841880844,12.640000343322756,0.0723270485047598
2785,2007-08-06,12.5600004196167,12.699999809265135,12.489999771118164,12.640000343322756,33267646.0,-0.012578604092237211,1.1000123978370737,0.4705875753121886,27.40384505168872,21.34696474644657,0.1575550389925695,0.6175713374700535,1.006287835829939,0.5401349914818105,15.55599601635047,0.23000049591064275,-0.49366339364563316,-0.5054996013641357,-1.3417940335112597,0.3307948307829882,-0.9236468174376977,-0.08735238529057376,-0.1398005676269527,29.411863703171807,9.55489301703977,0.4181472160735616,8,0.19499969482421875,0.5849995613098145,1.2224998474121094,0.9399995803833008,0.8799991607666016,0,0.08757956935076128,1.7826115801170948,12.720000267028807,-1.0666681501591164,12.859999656677244,-1.3999949137563816,12.520000457763672,0.08757956935076128
2786,2007-08-07,12.800000190734865,12.800000190734865,12.5600004196167,12.630000114440918,24563817.0,0.019108261393313786,1.8235254518730897,-2.125002980235056,37.32717942137002,22.949903445835112,-0.12892358850267804,0.3315640144741341,0.7546850501317071,0.31308188278003435,16.29786504105222,0.23999977111816584,-0.5135651396042693,-0.22549982070922603,-1.0300780758585084,0.5790784344400564,-0.6277889482838663,0.17678930686541428,-0.3698043342590349,76.47062123439095,53.252905135716645,0.4022891275746412,8,-0.12500047683715998,0.3449997901916486,0.9825000762939435,0.6999998092651349,0.6399993896484357,1,0.0695312012801883,1.1000123978370737,12.5600004196167,1.7826115801170948,12.720000267028807,-1.0666681501591164,12.859999656677244,0.0695312012801883
2787,2007-08-08,13.06999969482422,13.06999969482422,12.8100004196167,12.859999656677244,34061156.0,0.021093710942660104,1.4761831236006853,1.2352937876561019,43.09623414266657,25.89832094308046,-0.41952564294010486,0.03334583651319356,0.4740464314705388,0.05437741028475784,16.974815417609435,0.26999950408935547,-0.5324024312703965,0.06349968910217463,-0.7164401790594255,0.8434395572637747,-0.32647024497862454,0.4534696231829738,-0.6300077539520288,100.0,73.91321822193052,0.38996993408079994,8,-0.32999992370605646,0.07500028610229315,0.6825006008148176,0.4300003051757795,0.6700000762939435,2,0.034430051526141536,1.8235254518730897,12.800000190734865,1.1000123978370737,12.5600004196167,1.7826115801170948,12.720000267028807,0.034430051526141536
2788,2007-08-09,13.18000030517578,13.329999923706055,12.979999542236328,13.199999809265135,64490102.0,0.008416267247130849,1.5000051089743927,-0.09523571645905171,49.78167521017271,30.005117634994082,-0.4936488878012657,-0.11234298957951872,0.3522089231161374,-0.04453187129419511,17.932270724638165,0.35000038146972656,-0.5174084257096645,0.19250030517577876,-0.5481926963093482,0.9331933066609057,-0.17784619556678471,0.5628468059183422,-0.7148080541455073,82.14290579970097,51.36788329234303,0.3703465007425638,8,-0.31000041961669744,-0.07000017166137518,0.5850000381469744,0.3199996948242205,0.48999977111816584,3,0.024279187209013786,1.4761831236006853,13.06999969482422,1.8235254518730897,12.800000190734865,1.1000123978370737,12.5600004196167,0.024279187209013786
2789,2007-08-10,13.0,13.130000114440918,12.90999984741211,13.100000381469727,47668705.0,-0.013657078983912774,1.7500059604701619,5.000143054694578,45.714284602128984,33.62249612124561,-0.2751762696116913,0.02399509581762871,0.4996610238888568,0.14402895005783733,18.809698224752548,0.2700004577636701,-0.5027432606855538,0.04099998474121058,-0.6473358351603338,0.7293358046427549,-0.3031679252095625,0.38516789469198365,-0.48291928860918176,60.71430193323373,27.45097659050937,0.34416790995077245,8,-0.13000011444091797,0.1100001335144043,0.7650003433227539,0.5,0.7200002670288068,4,0.031538449800931456,1.5000051089743927,13.18000030517578,1.4761831236006853,13.06999969482422,1.8235254518730897,12.800000190734865,0.031538449800931456
2790,2007-08-13,13.229999542236328,13.229999542236328,13.0,13.079999923706055,33277674.0,0.017692272479717497,2.0666683620919852,-1.4999904632932155,54.435470846016955,37.05649942666569,-0.43315066869296714,-0.24619245238768883,0.24717429883329167,-0.076305066889649,19.849218453836354,0.22999954223632812,-0.4368689186899779,0.2884995460510247,-0.34930166015617026,0.9263007522582196,-0.030401057052573677,0.607400149154623,-0.6641436781065959,87.01292910727356,47.49548720676945,0.3189006031035976,8,-0.3599996566772461,-0.11999940872192383,0.5475006103515625,0.2700004577636719,0.5600004196166992,0,0.009070358532538014,1.7500059604701619,13.0,1.5000051089743927,13.18000030517578,1.4761831236006853,13.06999969482422,0.009070358532538014
2791,2007-08-14,13.199999809265135,13.300000190734865,13.109999656677244,13.140000343322756,29791880.0,-0.002267553591020155,-2.1666534212826485,0.3999974568619984,55.785120547235834,41.45109430570422,-0.3524222276733582,-0.2527805481932486,0.2580655459028609,-0.03511942355583564,20.66121087648037,0.19000053405762074,-0.3561172787434259,0.273499822616575,-0.32168333219531675,0.8686829774284668,-0.024091754789370867,0.5710914000225209,-0.588295301560823,74.99995415022919,30.523874162862192,0.2975915774059458,8,-0.28999996185302557,-0.11999988555908025,0.5950005054473895,0.30000019073486506,0.7600002288818377,1,0.018181801105005224,2.0666683620919852,13.229999542236328,1.7500059604701619,13.0,1.5000051089743927,13.18000030517578,0.018181801105005224
2792,2007-08-15,13.229999542236328,13.31999969482422,13.130000114440918,13.140000343322756,29872364.0,0.002272707076111935,-2.4545486071976947,1.5000000000000593,64.18604733687391,45.136650609913644,-0.30297868275611783,-0.30802394450649473,0.21278049780562114,-0.05635965411039834,21.42676099259896,0.18999958038330256,-0.2640897416385588,0.3094995975494381,-0.26991818239934595,0.8889173774982222,0.019790707575046085,0.5992084875238302,-0.5751973095719123,76.19038968942013,25.010700441724296,0.2897088899743921,8,-0.31999969482421875,-0.19499969482421875,0.5050005912780762,0.2700004577636719,0.6800003051757812,2,0.015873019305598257,-2.1666534212826485,13.199999809265135,2.0666683620919852,13.229999542236328,1.7500059604701619,13.0,0.015873019305598257
2793,2007-08-16,13.06999969482422,13.3100004196167,13.020000457763672,13.050000190734865,57701617.0,-0.012093715264412053,-6.250092388388544,0.22221869006368922,61.06195511819663,48.754645808483374,-0.1229915466884286,-0.1834184356223254,0.358544472207619,0.11251626823310801,22.07607403216656,0.28999996185302734,-0.20130439889311091,0.16599974632263326,-0.3733329443368838,0.7053324369821503,-0.10366659900712527,0.4356660916523918,-0.3746856006973065,39.024367550870664,-15.83852201072574,0.26966634532975864,8,-0.15999984741211115,-0.03499984741211115,0.5725004673004133,0.4300003051757795,0.7899999618530238,3,0.051262440087069594,-2.4545486071976947,13.229999542236328,-2.1666534212826485,13.199999809265135,2.0666683620919852,13.229999542236328,0.051262440087069594
2794,2007-08-17,13.1899995803833,13.460000038146973,13.010000228881836,13.020000457763672,59658192.0,0.009181322751415255,-3.7368505589045773,8.500166897143675,65.50219740908543,52.98779607041633,-0.1892081073263192,-0.319815424283167,0.22734389872370464,0.0031383831476148316,22.366430743433707,0.4499998092651367,-0.10651363901223476,0.2859996318817135,-0.25333305877780354,0.8253323225412306,0.016333286551954984,0.555665977211472,-0.4566043364816377,41.30425317977796,-19.029768355164016,0.26966634532975864,8,-0.17999935150146484,-0.1549997329711914,0.452500581741333,0.3100004196166992,0.6200008392333984,4,0.03639124421387563,-6.250092388388544,13.06999969482422,-2.4545486071976947,13.229999542236328,-2.1666534212826485,13.199999809265135,0.03639124421387563
2795,2007-08-20,13.470000267028807,13.520000457763672,13.260000228881836,13.260000228881836,30723547.0,0.02122825591760713,-1.4761922062115975,1.2353007175033694,67.21993014824304,56.30921281784667,-0.36492637449144105,-0.6106470087757341,-0.059545261711507536,-0.26386557547707135,22.5950569020507,0.3300008773803711,-0.04505412010037446,0.5530003070831278,-0.02829029295234875,1.1342909071186043,0.2623550070653895,0.843645607100866,-0.6784766395875188,90.19604543227572,24.98666677038409,0.2906453000177382,8,-0.30499982833862127,-0.4550004005432111,0.17249989509582697,0.029999732971193183,0.22999954223632812,0,0.01855976206711274,-3.7368505589045773,13.1899995803833,-6.250092388388544,13.06999969482422,-2.4545486071976947,13.229999542236328,0.01855976206711274
2796,2007-08-21,13.43000030517578,13.539999961853027,13.34000015258789,13.5,24544827.0,-0.0029695590987430798,1.6666709052299633,-0.3333318195648634,69.52791034635192,59.24606572936725,-0.2527413773562941,-0.5666192304413418,-0.0257510864927486,-0.20953250748628172,22.47061914908673,0.19999980926513672,0.04066921488524855,0.4920003414154035,-0.1321992587472387,1.1161999415780457,0.17990054133408329,0.8041001414967237,-0.5656289947022533,79.24533733996674,8.065236450851373,0.3120998000813208,8,-0.20500040054321111,-0.4450001716613752,0.21249985694885432,0.06999969482422053,0.3400001525878924,1,0.02680563279946524,-1.4761922062115975,13.470000267028807,-3.7368505589045773,13.1899995803833,-6.250092388388544,13.06999969482422,0.02680563279946524
2797,2007-08-22,13.470000267028807,13.510000228881836,13.399999618530273,13.470000267028807,25975911.0,0.0029784036443849526,1.7500178814103635,-0.0,65.02465460996112,60.939730107121534,-0.2570676970029435,-0.5937434001905295,-0.07258714157453205,-0.23514058790651227,21.85281948083458,0.1100006103515625,0.15208341632154365,0.504500293731688,-0.16329966611188063,1.1723002535752567,0.17060031380990281,0.8384002736534732,-0.524553518389741,86.79250375621879,17.704459845772007,0.3338999799217848,8,-0.24500036239623846,-0.49500036239623846,0.15499997138977228,0.029999732971193183,0.2599992752075213,2,0.03637711665957144,1.6666709052299633,13.43000030517578,-1.4761922062115975,13.470000267028807,-3.7368505589045773,13.1899995803833,0.03637711665957144
2798,2007-08-23,13.539999961853027,13.640000343322756,13.4399995803833,13.529999732971193,31748344.0,0.005196710722832121,-1.1052652712945024,100.0,70.9183693329338,63.740183966099856,-0.3024354989025486,-0.6232388217421061,-0.1513295037197544,-0.2897162370666262,20.681528670722628,0.2000007629394549,0.23093327490690463,0.5284999847412113,-0.16533067174769123,1.2223306412301138,0.18158465649676003,0.8754153129856626,-0.523206827628286,84.12692645961317,13.410672007969623,0.3469153282444511,8,-0.2199997901916504,-0.5149998664855957,0.0775003433227539,-0.039999961853027344,0.23999977111816584,3,0.027326431802178863,1.7500178814103635,13.470000267028807,1.6666709052299633,13.43000030517578,-1.4761922062115975,13.470000267028807,0.027326431802178863
2799,2007-08-24,13.5,13.579999923706055,13.460000038146973,13.5,14666376.0,-0.002954206939861259,-2.0,0.0,75.54347797918403,66.0855180920073,-0.20568142755878682,-0.5375538690575148,-0.1278095876061709,-0.23899871193876976,19.01317744927393,0.11999988555908203,0.2801576630727993,0.4420000076293942,-0.2519011531114934,1.1359011683702818,0.09504942725894949,0.7889505879998389,-0.39595785650153736,63.1578154841524,-12.255107182130011,0.3469505803704441,8,-0.17499971389770508,-0.47499990463256836,0.11750030517578125,0.0,0.3400001525878906,4,0.02666664123535134,-1.1052652712945024,13.539999961853027,1.7500178814103635,13.470000267028807,1.6666709052299633,13.43000030517578,0.02666664123535134
2800,2007-08-27,13.550000190734865,13.579999923706055,13.489999771118164,13.550000190734865,14536314.0,0.003703717832212128,2.0000317894270143,0.0,72.72727798167793,67.96798002916753,-0.22966798513698095,-0.5304801440097364,-0.1885681820366667,-0.2813945608923607,17.254666454738597,0.09000015258789062,0.30553647279086604,0.43850016593933283,-0.23237577437089207,1.1093761062495577,0.10306219578422038,0.7739381360944453,-0.3709238992610011,69.9999682108765,-5.0610859344191255,0.3354379701551129,8,-0.22499990463257014,-0.5250000953674334,-0.022500276565553534,-0.05000019073486506,0.21000003814697088,0,0.019188208503466697,-2.0,13.5,-1.1052652712945024,13.539999961853027,1.7500178814103635,13.470000267028807,0.019188208503466697
2801,2007-08-28,13.43000030517578,13.600000381469727,13.40999984741211,13.539999961853027,21558308.0,-0.008856079990400167,-1.533330790211524,-100.0,62.000020345051965,67.72508814118731,-0.08226227250370144,-0.3670813018448147,-0.08062053771662647,-0.1561673071303442,15.753586914548157,0.1900005340576172,0.35723542476299386,0.2790002822875959,-0.36757441508646593,0.9255749796616577,-0.044287066399435915,0.6022876309746277,-0.18639464644307147,12.500248351935717,-56.952188153310566,0.3232873486870313,8,-0.10500001907348455,-0.40500020980834783,0.05499958992004572,0.06999969482422053,0.3199996948242205,1,0.02010420684691283,2.0000317894270143,13.550000190734865,-2.0,13.5,-1.1052652712945024,13.539999961853027,0.02010420684691283
2802,2007-08-29,13.460000038146973,13.489999771118164,13.359999656677244,13.380000114440918,18262015.0,0.002233784980602893,-1.1666534212826485,-0.7272743035988196,59.85915161886317,67.59144330792805,-0.08516101180613056,-0.3405057543097172,-0.1251514347429925,-0.17895577476287272,13.819525297008969,0.13000011444091975,0.3687742129043041,0.2620000362396233,-0.3253974503215158,0.8493975228007624,-0.03169870704094535,0.555698779520192,-0.16089912357165836,35.714334371019454,-30.805468513515216,0.2936987432805692,8,-0.13499975204467773,-0.434999942779541,-0.029999971389770508,0.039999961853027344,0.14999961853027166,2,0.02303123467593804,-1.533330790211524,13.43000030517578,2.0000317894270143,13.550000190734865,-2.0,13.5,0.02303123467593804
2803,2007-08-30,13.550000190734865,13.59000015258789,13.390000343322756,13.520000457763672,19110917.0,0.0066864897721266026,2.636371517994124,0.37499701976494126,70.67671491210766,68.16638969715274,-0.11165437660129207,-0.3964906102981214,-0.2237784804174101,-0.26226580086317774,13.425438951937386,0.19999980926513494,0.3827954865161374,0.3175001621246363,-0.2673569858851117,0.9023573101343842,0.0250715881197614,0.6099287361295112,-0.2031733561349096,79.1666501098718,11.420397708907188,0.29242857400487404,8,-0.09999990463257014,-0.5250000953674334,-0.19500041007995783,-0.05000019073486506,0.17999935150146307,3,0.013284084794666029,-1.1666534212826485,13.460000038146973,-1.533330790211524,13.43000030517578,2.0000317894270143,13.550000190734865,0.013284084794666029
2804,2007-08-31,13.640000343322756,13.699999809265135,13.579999923706055,13.630000114440918,23054065.0,0.006642077588266737,-1.1818039950062098,0.33334392980898503,67.22693048994029,68.16716751289687,-0.14651688753865955,-0.43640755333283643,-0.3170242642809047,-0.34402652535788647,13.288801244732129,0.14999961853026988,0.3781175856535661,0.36150031089782964,-0.19779538169882294,0.9207960034944822,0.08185246459950335,0.6411481571961559,-0.28000068664551137,82.35310617195407,16.339890441483163,0.27964784629832595,8,-0.12000036239624201,-0.5850005149841326,-0.45500040054321467,-0.14000034332275568,0.019999504089353692,4,0.010263884613241459,2.636371517994124,13.550000190734865,-1.1666534212826485,13.460000038146973,-1.533330790211524,13.43000030517578,0.010263884613241459
2805,2007-09-03,13.65999984741211,13.6899995803833,13.59000015258789,13.640000343322756,12093335.0,0.0014662392658328915,1.5000178816236514,1.9999046347505638,69.49153775218839,68.16312611354536,-0.15279910643965522,-0.3897554470312681,-0.3372025037289639,-0.35510764671411366,12.804764461994859,0.09999942779541016,0.39533607129645176,0.32649984359741246,-0.14470374834192512,0.79770343553675,0.09089804762774456,0.5621016395670804,-0.2699995040893537,88.23531061719582,22.393926575794936,0.23560179596966854,9,-0.13000011444091975,-0.6050000190734863,-0.5799999237060547,-0.15999984741210938,0.0,0,0.013177182078071725,-1.1818039950062098,13.640000343322756,2.636371517994124,13.550000190734865,-1.1666534212826485,13.460000038146973,0.013177182078071725
2806,2007-09-04,13.6899995803833,13.6899995803833,13.600000381469727,13.619999885559082,16754213.0,0.0021961737413105364,1.57141689373297,3.5000715273476,69.49153775218835,68.65944646268173,-0.15873176526934074,-0.36855600260165566,-0.3689703464701033,-0.380235146249742,12.758471029326197,0.08999919891357422,0.39442152690881116,0.31199960708618235,-0.11288944861932926,0.736888662791694,0.09955507923342566,0.524444134938939,-0.2503993225097645,97.05875753121931,31.18281887713441,0.21244452785275603,9,-0.15999984741211115,-0.6349997520446777,-0.6349997520446777,-0.18999958038330078,-0.039999961853027344,1,0.005113268856402398,1.5000178816236514,13.65999984741211,-1.1818039950062098,13.640000343322756,2.636371517994124,13.550000190734865,0.005113268856402398
2807,2007-09-05,13.520000457763672,13.670000076293945,13.479999542236328,13.65999984741211,21413066.0,-0.012417759520111593,1.3750089407052428,-2.0,68.90761690137217,68.43602952584155,0.021351049049187054,-0.17193034254650996,-0.20533022409956025,-0.20869792914056262,13.572998541341022,0.21000003814697266,0.36177389265233195,0.11950044631958079,-0.2838267168446489,0.5228276094838105,-0.08216313526253316,0.32116402790169474,0.17999935150146307,41.935593032627935,-26.207630101604735,0.20166358158211475,9,0.009999275207517755,-0.46500062942504883,-0.47500061988830566,-0.020000457763671875,0.2599992752075213,2,0.017011799885277012,1.57141689373297,13.6899995803833,1.5000178816236514,13.65999984741211,-1.1818039950062098,13.640000343322756,0.017011799885277012
2808,2007-09-06,13.5,13.59000015258789,13.399999618530273,13.5600004196167,21670688.0,-0.0014793237490008382,2.1666785876069903,0.42857629427792915,64.22021318573817,67.17788899323645,0.03920348091480186,-0.13357560081472997,-0.19366418466528224,-0.18885678449771603,13.922711580842487,0.1900005340576172,0.3257900417393351,0.08350000381469691,-0.3082184610411307,0.47521846867052453,-0.1123592286132169,0.2793592362426107,0.19559980392455856,33.333439297079096,-36.62653492096591,0.19585923242791373,9,0.02999973297118963,-0.4050002098083496,-0.4725000858306885,-0.014999866485595703,0.18000030517577947,3,0.008148122716832962,1.3750089407052428,13.520000457763672,1.57141689373297,13.6899995803833,1.5000178816236514,13.65999984741211,0.008148122716832962
2809,2007-09-07,13.40999984741211,13.5600004196167,13.369999885559082,13.460000038146973,26929112.0,-0.0066666779694734,-1.9230825661152477,0.8333306842565366,46.6666384096081,64.28226237411758,0.12862034536430933,-0.011894196275934021,-0.11482796915381321,-0.0984231981403969,14.490341676227391,0.1900005340576172,0.3023899794238947,-0.027000141143798118,-0.3663558622840757,0.31235557999647945,-0.196678001713936,0.14267771942633978,0.27377594909667735,12.5,-52.63237471972539,0.1696778605701385,9,0.11999988555908025,-0.315000057220459,-0.42999982833862305,0.07500028610229492,0.1100006103515625,4,0.023862766477657615,2.1666785876069903,13.5,1.3750089407052428,13.520000457763672,1.57141689373297,13.6899995803833,0.023862766477657615
2810,2007-09-10,13.350000381469727,13.470000267028807,13.34000015258789,13.4399995803833,17150330.0,-0.004474233156233853,-1.3636458215929557,1.7999771119037173,45.65216940606718,62.465834492008156,0.17574815352884876,0.06066680378190448,-0.0659526864980986,-0.03849446723259575,14.701879498707418,0.1300001144409162,0.25777934716437834,-0.09299964904785085,-0.42099858607158325,0.23499928797588154,-0.25699911755971705,0.07099981946401535,0.3149488603820778,2.85721292312555,-57.99118880284481,0.163999468511866,9,0.1699995994567871,-0.25500059127807617,-0.37000036239624023,0.13499975204467773,0.0,0,0.0232209331149289,-1.9230825661152477,13.40999984741211,2.1666785876069903,13.5,1.3750089407052428,13.520000457763672,0.0232209331149289
2811,2007-09-11,13.4399995803833,13.460000038146973,13.350000381469727,13.4399995803833,23362893.0,0.006741512834598673,4.499856952126645,-0.0,48.45356871782581,61.198547503004015,0.09757787071862545,-0.010993981416330456,-0.16658201329486566,-0.12899981396907378,14.699642731751494,0.1099996566772461,0.20878130651094118,-0.015000438690185192,-0.3224861982018492,0.2924853208214788,-0.1687433184460172,0.13874244106564682,0.19895373432739127,30.302863913533507,-26.137544621407592,0.15374287975583215,9,0.08000040054321289,-0.3099994659423828,-0.48999953269958496,0.045000553131103516,-0.17999935150146484,1,0.016369067998329045,-1.3636458215929557,13.350000381469727,-1.9230825661152477,13.40999984741211,2.1666785876069903,13.5,0.016369067998329045
2812,2007-09-12,13.4399995803833,13.619999885559082,13.460000038146973,13.5,25490934.0,0.0,-15.000381479185542,-100.0,44.44440912308369,58.283846859779125,0.10554123944302773,0.005845036156106431,-0.18033272920531118,-0.12695634371799258,14.910656547215261,0.18000030517578125,0.1657402178060483,-0.025500440597534535,-0.31441688680356705,0.263416005608498,-0.16995866370055168,0.11895778250548261,-0.09999942779541016,35.71411541513823,-16.512623563499865,0.14445822310301634,9,0.08000040054321289,-0.1849994659423828,-0.5299997329711914,0.045000553131103516,-0.19999980926513672,2,0.015625003326152243,4.499856952126645,13.4399995803833,-1.3636458215929557,13.350000381469727,-1.9230825661152477,13.40999984741211,0.015625003326152243
2813,2007-09-13,13.739999771118164,13.800000190734865,13.539999961853027,13.56999969482422,35653088.0,0.022321443459919266,-1.2608760552634788,-2.8333147897957267,60.344836091046396,57.519169704346474,-0.1840254496934275,-0.25443163121328816,-0.4866901839656155,-0.4234671822979408,15.84980155235621,0.3600006103515643,0.16251164230039095,0.24099974632263255,-0.0073548329399049095,0.48935432558517,0.11682245669136293,0.36517703595390216,-0.39439962387085004,86.9564315997882,34.62063427824936,0.1241772896312691,9,-0.1699995994567871,-0.38499975204467773,-0.7974998950958252,-0.25499963760375977,-0.5199995040893572,3,0.002911205423533625,-15.000381479185542,13.4399995803833,4.499856952126645,13.4399995803833,-1.3636458215929557,13.350000381469727,0.002911205423533625
2814,2007-09-14,13.670000076293945,13.8100004196167,13.619999885559082,13.6899995803833,22276496.0,-0.005094592139030407,-2.1666785876069903,-0.11764408890484701,55.08475192695152,55.918415723764596,-0.12217028481038739,-0.15455164264300336,-0.4252817443633461,-0.3505094306789047,16.346813998712424,0.1900005340576172,0.16124831525588057,0.14700002670288015,-0.06586004846630189,0.3598601018720622,0.04056998911828913,0.25343006428747117,-0.3062239273071299,70.21270983359406,19.280533805108234,0.10643003758459112,9,-0.09499979019165039,-0.309999942779541,-0.6800000667572021,-0.18499994277954102,-0.43000030517578125,4,0.0007315456346761451,-1.2608760552634788,13.739999771118164,-15.000381479185542,13.4399995803833,4.499856952126645,13.4399995803833,0.0007315456346761451
2815,2007-09-17,13.720000267028807,13.779999732971193,13.56999969482422,13.670000076293945,19709674.0,0.0036576584093492848,1.4706014350067083,-2.5000715273472003,63.0630878318643,55.204143510395255,-0.18189228125412882,-0.19485232717275558,-0.4854035748560772,-0.4007435469273837,16.563873395695175,0.21000003814697266,0.13792916485685325,0.18450021743774236,-0.044039685250568894,0.4130401201260536,0.07023026609358674,0.298770168781898,-0.3294506618041986,80.4347510599256,23.623292317354043,0.11426995134415606,9,-0.1449999809265119,-0.3150000572204572,-0.7300002574920637,-0.23500013351440252,-0.36999988555908025,0,-0.014577245289547403,-2.1666785876069903,13.670000076293945,-1.2608760552634788,13.739999771118164,-15.000381479185542,13.4399995803833,-0.014577245289547403
2816,2007-09-18,13.789999961853027,13.859999656677244,13.600000381469727,13.6899995803833,29407378.0,0.005102018473894576,1.1666626930199093,2.000000000000071,64.34785132602458,54.6975028909122,-0.2639749618188105,-0.24927959517397014,-0.5607292904663641,-0.4686564412933123,16.844264165976007,0.25999927520751775,0.11757181817846529,0.23649992942810094,-0.01281696275317934,0.4858168216093812,0.1118414833374608,0.3611583755187411,-0.3742833077648928,82.50005960470197,22.069025857643403,0.1246584460906404,9,-0.19000005722045898,-0.35500001907348633,-0.7999999523162842,-0.30499982833862305,-0.39999961853027166,1,-0.03190714877450773,1.4706014350067083,13.720000267028807,-2.1666785876069903,13.670000076293945,-1.2608760552634788,13.739999771118164,-0.03190714877450773
2817,2007-09-19,13.960000038146973,13.979999542236328,13.8100004196167,13.899999618530273,34305885.0,0.012327779315751464,2.4000019073595467,0.6000019073413568,66.66669251154875,54.96933392711337,-0.40789159928145935,-0.4012607516557942,-0.7293540762065422,-0.6358793396518472,17.302679071676746,0.18999958038330078,0.09602843270839401,0.3820000171661384,0.07712044111274174,0.6868795932195351,0.2295602291394392,0.5344398051928376,-0.5087407438517086,95.45465382673022,35.848860585593854,0.15243978802669836,9,-0.3000001907348633,-0.4650001525878906,-0.9650001525878906,-0.47499990463256836,-0.029999732971193183,2,-0.05014325267566788,1.1666626930199093,13.789999961853027,1.4706014350067083,13.720000267028807,-2.1666785876069903,13.670000076293945,-0.05014325267566788
2818,2007-09-20,13.90999984741211,13.949999809265135,13.850000381469727,13.9399995803833,15112291.0,-0.0035816755442860115,2.9999618531730756,-0.4999920527696098,61.34453916203113,56.6002117884937,-0.3281223630058214,-0.3395275902530859,-0.68207743698812,-0.5840032105323623,17.346736705796676,0.1099996566772461,0.0702128531984414,0.31349983215332067,-0.024747904833638756,0.6517475691402801,0.14437596365984007,0.48262370064680127,-0.40586652832273984,82.92689734738872,25.11625376630107,0.16912386849348016,9,-0.25,-0.41499996185302734,-0.9375,-0.6100001335144043,0.3699998855590838,3,-0.04816679249774369,2.4000019073595467,13.960000038146973,1.1666626930199093,13.789999961853027,1.4706014350067083,13.720000267028807,-0.04816679249774369
2819,2007-09-21,13.859999656677244,13.949999809265135,13.829999923706055,13.880000114440918,56905667.0,-0.003594550056315593,-1.9999999999999556,0.6666878596179503,58.19672451516922,57.9940512450606,-0.2319711038990473,-0.27528846075788316,-0.6357603139320158,-0.5319197749878111,17.342882036011478,0.11999988555908025,0.05628359214819412,0.24549965858459366,-0.10904811725685448,0.6000474344260418,0.0682257706638687,0.4227735465053186,-0.3082797152731782,70.73172433684664,16.076861783818984,0.17727388792072415,9,-0.19499969482421697,-0.3649997711181623,-0.8874998092651349,-0.634999752044676,0.30000019073486506,4,-0.04617600328295168,2.9999618531730756,13.90999984741211,2.4000019073595467,13.960000038146973,1.1666626930199093,13.789999961853027,-0.04617600328295168
2820,2007-09-24,13.8100004196167,13.869999885559082,13.75,13.829999923706055,19726768.0,-0.0036074486507261527,1.4000114441572808,0.9999523173754595,54.838751853515376,58.703516037914994,-0.12276935822679036,-0.21588022317437527,-0.5904234635199472,-0.4697282309231241,17.141080822286995,0.11999988555908203,0.05209411703727085,0.18250041007995677,-0.18104203778490202,0.5460428579448156,0.000729186147527372,0.36427163401238616,-0.2154525181294069,55.263289982884025,5.725528095672175,0.18177122393242928,9,-0.09000062942504883,-0.1900005340576172,-0.7875003814697266,-0.5850005149841309,0.28999996185302734,0,-0.04127448451694948,-1.9999999999999556,13.859999656677244,2.9999618531730756,13.90999984741211,2.4000019073595467,13.960000038146973,-0.04127448451694948
2821,2007-09-25,13.699999809265135,13.779999732971193,13.630000114440918,13.729999542236328,21831099.0,-0.007965286532164884,1.3076844074386174,1.5000238424491852,57.62709535697738,60.16825895279207,0.03128027135639222,-0.08918747906119684,-0.4838805536041395,-0.34837053332518586,17.088539271541414,0.18000030517578125,0.07675843073831778,0.058999824523924715,-0.293548755264208,0.4115484043120574,-0.11727446537014252,0.23527411441799195,0.2799997329711932,19.999945504235175,-29.239539225765707,0.17627428989406657,9,0.05999994277954279,-0.03999996185302557,-0.6099996566772443,-0.4749999046325666,0.4499998092651385,1,-0.025547403844393357,1.4000114441572808,13.8100004196167,-1.9999999999999556,13.859999656677244,2.9999618531730756,13.90999984741211,-0.025547403844393357
2822,2007-09-26,13.770000457763672,13.800000190734865,13.68000030517578,13.720000267028807,20601784.0,0.0051095364578908065,1.1818229107964882,-1.6666878596178516,60.97563244912957,60.238347437023535,0.014542284913861891,-0.14205617753991362,-0.5517611033125931,-0.4052143741488319,17.3326582263916,0.11999988555908558,0.11214142685060757,0.11350045204162562,-0.2327440641270595,0.45974496821031074,-0.05962180604271694,0.2866227101259682,0.20299909591674847,43.75014901175429,-7.191470729176331,0.17312225808434265,9,0.0049991607666015625,-0.1100006103515625,-0.6650004386901855,-0.5450005531311035,0.2199993133544922,2,-0.02759623106814557,1.3076844074386174,13.699999809265135,1.4000114441572808,13.8100004196167,-1.9999999999999556,13.859999656677244,-0.02759623106814557
2823,2007-09-27,13.729999542236328,13.859999656677244,13.640000343322756,13.8100004196167,25936033.0,-0.0029049320404918033,1.4444456218243944,-1.6000114440480844,63.559305595965434,61.179964511358406,0.059201120677126795,-0.0926278151720421,-0.511673062743462,-0.3516766583834645,17.295304214688084,0.21999931335448863,0.14021782615048295,0.06449956893920827,-0.2794389174790979,0.40843805535751443,-0.1074696742699448,0.23646881214836135,0.23614002265930267,31.249850988246124,-23.540059207019667,0.17196924320915266,9,0.04500007629394531,-0.06999969482421875,-0.6299996376037598,-0.5049996376037598,0.1700000762939453,3,0.014566698441919712,1.1818229107964882,13.770000457763672,1.3076844074386174,13.699999809265135,1.4000114441572808,13.8100004196167,0.014566698441919712
2824,2007-09-28,13.779999732971193,13.81999969482422,13.68000030517578,13.75,16452874.0,0.00364167461048015,1.5454513928023197,-0.3749925495011368,68.37602448577029,61.770290806236844,0.029553118183828886,-0.1387137560278635,-0.5542333608615255,-0.38771187194077683,16.846256763952,0.13999938964844105,0.17725220227728755,0.10749979019165146,-0.23993440318970016,0.4549339835730031,-0.06621730649902524,0.28121688688232815,0.17941704291534322,62.49990065883138,1.0937260444262762,0.17371709669067606,9,0.010000228881834161,-0.11999988555908381,-0.6074995994567889,-0.5549998283386248,0.1300001144409162,4,0.036284470949854875,1.4444456218243944,13.729999542236328,1.1818229107964882,13.770000457763672,1.3076844074386174,13.699999809265135,0.036284470949854875
2825,2007-10-01,13.84000015258789,13.850000381469727,13.710000038146973,13.75,15331760.0,0.0043541669651223636,1.5454466638923567,3.000031789426659,67.54385010946314,62.125401782174464,-0.01300259053363817,-0.19451021743503993,-0.6065880564536759,-0.43453401034003214,16.426702427805193,0.1400003433227539,0.17426351156818498,0.15850019454956055,-0.19680694504675955,0.5138073341458806,-0.019153375248599502,0.3361537643477206,0.11282829006973394,91.30454613305098,24.891465348153773,0.1776535697981598,10,-0.03500032424926758,-0.18000030517578125,-0.6649999618530273,-0.6150002479553223,0.21000003814697443,0,0.02312136497804751,1.5454513928023197,13.779999732971193,1.4444456218243944,13.729999542236328,1.1818229107964882,13.770000457763672,0.02312136497804751
2826,2007-10-02,13.760000228881836,13.90999984741211,13.68000030517578,13.850000381469727,27609742.0,-0.005780341244511877,1.1904813805631413,-1.0,63.114757302044495,61.730742314451774,0.06961512679138693,-0.11488747084909079,-0.5132667984884662,-0.3404098418768484,16.090222721269402,0.2299995422363299,0.1827589306272408,0.07500023841857839,-0.2820343524993074,0.4320348293364642,-0.1035170570403654,0.2535175338775222,0.18637164721145538,44.444483690372806,-24.783898156858925,0.17851729545894326,10,0.029999732971191406,-0.10000038146972656,-0.5850000381469727,-0.5350003242492676,0.3599996566772461,1,0.02470931300380652,1.5454466638923567,13.84000015258789,1.5454513928023197,13.779999732971193,1.4444456218243944,13.729999542236328,0.02470931300380652
2827,2007-10-03,13.75,13.800000190734865,13.609999656677244,13.789999961853027,17086530.0,-0.000726760807812088,5.33330684256511,0.44444326707074133,50.537645434987255,60.52997634478023,0.05218164989448226,-0.09146207471756895,-0.48688536400795,-0.3162001269585737,16.26988512273846,0.19000053405762074,0.17746960136874534,0.0535000324249264,-0.2958919919346066,0.4028920567844594,-0.1211959797548392,0.228196044604692,0.19004444086024463,46.666751437663436,-19.479788161711497,0.17469601217976619,10,0.02999973297118963,-0.09000015258789062,-0.5749998092651367,-0.5250000953674316,0.3900003433227557,2,0.02909088134765625,1.1904813805631413,13.760000228881836,1.5454466638923567,13.84000015258789,1.5454513928023197,13.779999732971193,0.02909088134765625
2828,2007-10-04,13.609999656677244,13.739999771118164,13.600000381469727,13.710000038146973,16690788.0,-0.010181843150745884,-1.3333439298089456,2.500011920940368,46.999987602269286,59.28589446556913,0.1622098350283938,0.06029295469326179,-0.32212150385569593,-0.16026506903992122,16.87891492488151,0.14999961853027344,0.16074417373924632,-0.09200029373169194,-0.43169684781417494,0.24769626035079106,-0.26184857077293344,0.07784798330954956,0.31684299281567974,3.2255782045044694,-59.828665182501084,0.1698482770412417,10,0.14500045776367365,0.05000019073486506,-0.43499946594238104,-0.38499975204467596,0.6000003814697283,3,0.02792065569630542,5.33330684256511,13.75,1.1904813805631413,13.760000228881836,1.5454466638923567,13.84000015258789,0.02792065569630542
2829,2007-10-05,13.729999542236328,13.779999732971193,13.609999656677244,13.619999885559082,22204255.0,0.008817038103319241,-1.6153834867769337,-1.099992370634553,50.46725473471437,58.80017256348013,0.024395628127129143,-0.03636880387255381,-0.413840991154391,-0.2633109990110718,17.76349985183273,0.17000007629394887,0.12742685810112775,0.01199960708618164,-0.2986940934315303,0.3226933076038936,-0.14334724317267344,0.16734645734503673,0.1772325711752032,41.935285395221776,-18.138856775117752,0.15534685025885558,10,0.025000572204589844,-0.06999969482421875,-0.49249935150146484,-0.5049996376037598,0.4900007247924787,4,0.012381652000132304,-1.3333439298089456,13.609999656677244,5.33330684256511,13.75,1.1904813805631413,13.760000228881836,0.012381652000132304
2830,2007-10-08,13.65999984741211,13.739999771118164,13.609999656677244,13.739999771118164,13046896.0,-0.005098302779172337,2.2500059604702063,-0.7272743035988313,43.92524280757487,57.277744502435404,0.07920988633045312,0.06118294115793432,-0.3128898022722755,-0.17786964418339757,18.862647408567597,0.13000011444091975,0.10241957689831871,-0.0735000610351566,-0.33372489865627486,0.18672477658596165,-0.20361247984571484,0.056612357775401634,0.22879836208291415,19.35469977665524,-36.31781879566816,0.13011241881055888,10,0.0950002670288086,0.0,-0.372499942779541,-0.5149998664855957,0.9200000762939453,0,0.01830161074616421,-1.6153834867769337,13.729999542236328,-1.3333439298089456,13.609999656677244,5.33330684256511,13.75,0.01830161074616421
2831,2007-10-09,13.65999984741211,13.760000228881836,13.619999885559082,13.65999984741211,19367062.0,0.0,-2.5000119209403238,-0.0,33.333368654507126,54.20638185858847,0.08151094193738118,0.0827526579715645,-0.28645824865741076,-0.1632292530211803,20.0624128161072,0.1400003433227539,0.08352698844754869,-0.08450007438659668,-0.3085749676793679,0.1395748189061745,-0.19653752103298316,0.027537372259789805,0.21147049240139637,29.99976158119326,-19.78794318053126,0.11203744664638578,10,0.0950002670288086,0.0,-0.36750006675720215,-0.5149998664855957,1.0500001907348633,1,0.028550537897453987,2.2500059604702063,13.65999984741211,-1.6153834867769337,13.729999542236328,-1.3333439298089456,13.609999656677244,0.028550537897453987
2832,2007-10-10,13.649999618530273,13.720000267028807,13.529999732971193,13.640000343322756,20457876.0,-0.0007320811854716336,1.5333307902115367,100.0,34.88375187684787,51.02020922313096,0.08124246190928908,0.1151985141021381,-0.2457291614738235,-0.14392698467958276,20.270723171161986,0.19000053405761363,0.07163792992451334,-0.10500030517578196,-0.2841798670767748,0.07417925672521086,-0.19459008612627748,-0.015410524225286437,0.20518252378260549,47.9999542236321,2.3048221354676954,0.08958978095049601,10,0.07000017166137695,0.010000228881835938,-0.3574998378753662,-0.5049996376037598,1.1200008392333984,2,0.034432254957045494,-2.5000119209403238,13.65999984741211,2.2500059604702063,13.65999984741211,-1.6153834867769337,13.729999542236328,0.034432254957045494
2833,2007-10-11,13.779999732971193,13.84000015258789,13.65999984741211,13.65999984741211,43285183.0,0.00952381817391701,-2.000007947293549,12.000858369101023,45.74469596130143,48.505617164856645,-0.04572804409528075,-0.012280901747361739,-0.35381710978233016,-0.2698421975372085,19.98053193377646,0.1900005340576172,0.06689437467725057,0.02299981117248784,-0.1563676353855783,0.20236725773055397,-0.06668391210654612,0.1126835344515218,-0.25,80.64505212899859,36.54231156084647,0.08968372327903311,10,-0.05999994277954279,-0.11999988555908381,-0.48749995231628596,-0.6349997520446795,1.030000686645506,3,0.02612486337646258,1.5333307902115367,13.649999618530273,-2.5000119209403238,13.65999984741211,2.2500059604702063,13.65999984741211,0.02612486337646258
2834,2007-10-12,13.68000030517578,13.859999656677244,13.619999885559082,13.770000457763672,29991850.0,-0.007256852665689539,-1.2857013106147823,-0.750001986823391,43.434355110765594,45.82678438722358,0.0431303485348451,0.09328911285284214,-0.22810244726696993,-0.1658188637996325,19.524141229735232,0.2399997711181623,0.04844460245461235,-0.07749962806701838,-0.2558990626990898,0.10089980656505304,-0.1666993453830532,0.011700089249016443,-0.1500005722045863,45.45472935872554,2.649556676487819,0.08919971731603567,10,0.03999948501587092,-0.0200004577636701,-0.3675005435943586,-0.5350003242492658,1.4899997711181658,4,0.038742669674551866,-2.000007947293549,13.779999732971193,1.5333307902115367,13.649999618530273,-2.5000119209403238,13.65999984741211,0.038742669674551866
2835,2007-10-15,13.520000457763672,13.729999542236328,13.470000267028807,13.649999618530273,22799496.0,-0.011695895017748814,-1.2608677624267963,1.4444326707073847,41.34620057752228,43.40805586227667,0.1709409356497904,0.2503740330820765,-0.038558322450381155,-0.004121696086148319,18.990012907118714,0.2599992752075213,0.024752892850937513,-0.22749948501586914,-0.434825813867846,-0.02017315616389226,-0.3311626494418576,-0.1238363205898807,0.33999919891357244,12.820581791150342,-31.511501928652866,0.10366316442598855,10,0.1449995040893537,0.1399993896484375,-0.20750069618225098,-0.3750004768371582,1.7199993133544922,0,0.05177513206836992,-1.2857013106147823,13.68000030517578,-2.000007947293549,13.779999732971193,1.5333307902115367,13.649999618530273,0.05177513206836992
2836,2007-10-16,13.350000381469727,13.489999771118164,13.289999961853027,13.460000038146973,35447976.0,-0.012573969714351985,1.3529510762550698,0.8461566676937071,31.578964980115188,41.301535811735334,0.3091799715793915,0.4065650984732976,0.1518826608228494,0.16277227785097814,18.375372200947627,0.23000049591064453,-0.01580309185152018,-0.37549958229064906,-0.647217179342336,-0.1037819852389621,-0.5113583808164925,-0.23964078376480558,0.5099992752075178,10.526395042229424,-32.479780589094716,0.1358587985258438,10,0.22499942779541016,0.28499937057495117,-0.04250049591064453,-0.2050004005432129,1.75,1,0.09213479453855378,-1.2608677624267963,13.520000457763672,-1.2857013106147823,13.68000030517578,-2.000007947293549,13.779999732971193,0.09213479453855378
2837,2007-10-17,13.260000228881836,13.4399995803833,13.229999542236328,13.350000381469727,27121942.0,-0.006741584270874901,-1.7999720258379532,0.8181857589970782,30.25213855358939,39.44066369521535,0.3602480570962481,0.4652897940155114,0.2529951352654898,0.2481534121973077,17.3691518938537,0.21000003814697266,-0.06469740773941268,-0.4304997444152825,-0.7509909402011008,-0.11000854862946419,-0.5907453423081908,-0.27025414652237423,0.5771994400024401,4.762012888224863,-38.09000142937322,0.16024559789290874,10,0.28499937057495117,0.3449993133544922,0.06499981880187988,-0.11500024795532227,1.9600000381469709,2,0.10935141660909387,1.3529510762550698,13.350000381469727,-1.2608677624267963,13.520000457763672,-1.2857013106147823,13.68000030517578,0.10935141660909387
2838,2007-10-18,13.239999771118164,13.380000114440918,13.15999984741211,13.279999732971193,24997307.0,-0.0015083301220545353,-1.2000047683761295,0.44444326707076104,26.72415564940657,36.802541574625586,0.36011447210262837,0.45589590656932977,0.28055842882426774,0.26225396130996614,16.429676817350224,0.2200002670288086,-0.10692008676831044,-0.41700019836425817,-0.7783484379082317,-0.05565195882028462,-0.5976743181362458,-0.2363260785922705,0.5607678901672344,11.428563643472875,-27.742721090475072,0.18067411977198683,10,0.26999998092651367,0.3299999237060547,0.14750027656555176,-0.09499979019165039,1.9400005340576154,3,0.11555896624583495,-1.7999720258379532,13.260000228881836,1.3529510762550698,13.350000381469727,-1.2608677624267963,13.520000457763672,0.11555896624583495
2839,2007-10-19,13.220000267028807,13.3100004196167,13.15999984741211,13.18000030517578,22011586.0,-0.0015105365887531086,-2.749973178204179,-0.9999999999999556,22.321430852218924,34.402118024030486,0.33543754846889406,0.4484838625372163,0.31384713765088357,0.2670760784433561,15.583530564372703,0.15000057220458984,-0.13294018179677636,-0.4049997329711932,-0.8022268374574928,-0.007772628484893573,-0.6036132852143439,-0.2063861807280425,0.5295059691467277,10.52639504222908,-21.13950417614976,0.19861355224314997,10,0.2899994850158709,0.34999942779541193,0.24249982833862482,-0.07500028610229315,1.6399993896484375,4,0.12027232378757313,-1.2000047683761295,13.239999771118164,-1.7999720258379532,13.260000228881836,1.3529510762550698,13.350000381469727,0.12027232378757313
2840,2007-10-22,13.239999771118164,13.380000114440918,13.09000015258789,13.100000381469727,35066971.0,0.0015128217613760153,-2.625002980235081,3.4999880790596762,25.471664162520838,33.52859530269867,0.27892797313075945,0.40432160125641126,0.3002285218018912,0.23585318688924062,15.258213374929214,0.28999996185302734,-0.14594597217321947,-0.3565001964569099,-0.778838176247497,0.06583778333367718,-0.5676691863522034,-0.14533120656161636,0.4623459539562962,37.49994039529838,7.142675925483108,0.21116898989529373,10,0.2350001335144043,0.2950000762939453,0.22750043869018555,-0.12999963760375977,1.8000001907348633,0,0.14577041831872983,-2.749973178204179,13.220000267028807,-1.2000047683761295,13.239999771118164,-1.7999720258379532,13.260000228881836,0.14577041831872983
2841,2007-10-23,13.350000381469727,13.449999809265135,13.289999961853027,13.300000190734865,27487042.0,0.00830820334238358,-3.571381861282493,0.3571457765667448,32.75863486436464,33.29247119020054,0.1344705632659604,0.2811712724383515,0.19898570551093897,0.11723062637080517,15.508741661401713,0.21000003814697088,-0.1718228835787361,-0.22899961471557617,-0.6621470558392701,0.2041478264081178,-0.44557333527742315,-0.012425894153729189,0.2911107863560769,72.22235467711506,42.11350485776637,0.21657372056184682,10,0.1249995231628418,0.1849994659423828,0.1399998664855957,-0.24000024795532227,1.8499994277954084,1,0.14157298394326823,-2.625002980235081,13.239999771118164,-2.749973178204179,13.220000267028807,-1.2000047683761295,13.239999771118164,0.14157298394326823
2842,2007-10-24,13.390000343322756,13.510000228881836,13.270000457763672,13.329999923706055,29063855.0,0.0029962517385804244,-1.6666737309463133,1.2000038146827918,39.6226686699838,32.61224593560969,0.06002327499830429,0.22265881137451338,0.16742177848728446,0.07066983645611913,15.521210301024146,0.23999977111816406,-0.18516879823460286,-0.16999964714050186,-0.6012033578052165,0.26120406352421277,-0.3856015024728592,0.04560220819185545,0.19599972297925738,71.42860386646788,36.35279791022625,0.21560185533235712,10,0.08499956130981268,0.1449995040893537,0.127499580383299,-0.25500059127807795,1.689999580383299,2,0.1277072437865696,-3.571381861282493,13.350000381469727,-2.625002980235081,13.239999771118164,-2.749973178204179,13.220000267028807,0.1277072437865696
2843,2007-10-25,13.93000030517578,14.079999923706055,13.550000190734865,13.59000015258789,78376813.0,0.040328599552449385,-1.5238077937884154,5.666629579591315,56.75678462161019,34.09251588125909,-0.5101044130439742,-0.31788760407626526,-0.3525353065801209,-0.4712207658828831,15.796488689453403,0.689999580383299,-0.17580802465941403,0.36000027656555034,-0.09634663912995656,0.8163471922610572,0.13182681871779778,0.5881737344133029,-0.8400001525878888,84.84851987785241,48.54848958359295,0.22817345784775314,10,-0.3450002670288068,-0.3450002670288068,-0.35250043869018377,-0.7350006103515607,1.170000076293947,3,0.09260588180846763,-1.6666737309463133,13.390000343322756,-3.571381861282493,13.350000381469727,-2.625002980235081,13.239999771118164,0.09260588180846763
2844,2007-10-26,14.279999732971193,14.380000114440918,14.079999923706055,14.109999656677244,61023146.0,0.025125586513115028,-1.6087025027781003,0.5000000000000131,67.61364036601597,37.01112030220283,-0.856068196189506,-0.662472994074415,-0.6818801398012955,-0.8201367630982634,16.404760937746005,0.4499998092651385,-0.15889757534567295,0.6849997043609637,0.13503336762681784,1.2349660410951095,0.4100165359938899,0.9599828727280375,-1.1701995849609386,92.24803221497164,51.58192187555158,0.27498316836707304,10,-0.5449995994567889,-0.5449995994567889,-0.7024998664855975,-1.0850000381469744,0.8100004196166974,4,0.06302525133292325,-1.5238077937884154,13.93000030517578,-1.6666737309463133,13.390000343322756,-3.571381861282493,13.350000381469727,0.06302525133292325
2845,2007-10-29,14.15999984741211,14.399999618530273,14.149999618530273,14.359999656677244,28554822.0,-0.008403353487606569,-1.2727245141685488,-1.1764689382804348,63.2978782766082,40.53544400181317,-0.7104485095097068,-0.5452242656435384,-0.55122085586952,-0.6991015558985509,16.910652897745937,0.25,-0.16535227054608015,0.5489998340606697,-0.047618506268491956,1.1456181743898313,0.25069066389608885,0.8473090042252505,-0.9993917007446278,78.76106642810726,35.227806309531694,0.2983091701645812,10,-0.41499996185302734,-0.41499996185302734,-0.5799999237060547,-0.9650001525878906,1.0900001525878906,0,0.049435015311322106,-1.6087025027781003,14.279999732971193,-1.5238077937884154,13.93000030517578,-1.6666737309463133,13.390000343322756,0.049435015311322106
2846,2007-10-30,14.100000381469727,14.130000114440918,14.010000228881836,14.119999885559082,25536008.0,-0.004237250465320308,5.0,0.09999761581193613,61.65806053119203,44.02499088821346,-0.5954962753170445,-0.483221849767105,-0.4797499012733102,-0.6377664661533995,16.85538485009173,0.14999961853027344,-0.1628627572403314,0.4720003604888916,-0.16077450588352704,1.1047752268613102,0.15561292730268228,0.7883877936751009,-0.8650287464904771,73.451375233144,29.223895557743546,0.3163874331862097,10,-0.35500049591064453,-0.35500049591064453,-0.43000054359436035,-0.9050006866455078,1.1799993515014666,1,0.06666663510297854,-1.2727245141685488,14.15999984741211,-1.6087025027781003,14.279999732971193,-1.5238077937884154,13.93000030517578,0.06666663510297854
2847,2007-10-31,14.149999618530273,14.18000030517578,14.020000457763672,14.06999969482422,16458167.0,0.0035460450856623638,1.2856909306413045,-4.000095369796297,60.00001031000633,47.722308072724545,-0.5654340356480763,-0.5288310622752164,-0.5187496525454769,-0.6866048021956423,17.374283193408154,0.1599998474121076,-0.1428294733397273,0.5019996166229248,-0.17101696249636866,1.1750161957422183,0.16549132706327896,0.8385079061825707,-0.8451263045379633,70.58821549463748,29.68808602175328,0.3365082895596466,10,-0.4049997329711914,-0.4049997329711914,-0.4399998188018799,-0.9549999237060547,0.9400005340576172,2,0.07420496247645292,5.0,14.100000381469727,-1.2727245141685488,14.15999984741211,-1.6087025027781003,14.279999732971193,0.07420496247645292
2848,2007-11-01,13.989999771118164,14.170000076293945,13.960000038146973,14.149999618530273,20503405.0,-0.01130741001593949,1.0999923706345724,-2.0000000000000444,58.11517801773339,51.69939109111504,-0.3216875023592234,-0.3572176155086204,-0.3516393906205675,-0.5276400300556485,17.874777429995664,0.21000003814697266,-0.09577240522022201,0.32299976348877024,-0.3667474917406768,1.0127470187182173,-0.021873864125954157,0.6678733911034946,-0.6194188788535762,6.818127632089438,-32.1217824282821,0.3448736276147238,11,-0.24499988555908203,-0.24499988555908203,-0.27250003814697266,-0.7950000762939453,1.060000419616701,3,0.0779128070350763,1.2856909306413045,14.149999618530273,5.0,14.100000381469727,-1.2727245141685488,14.15999984741211,0.0779128070350763
2849,2007-11-02,13.899999618530273,14.039999961853027,13.869999885559082,13.93000030517578,23517398.0,-0.006433177559708958,-2.7777730682829653,0.1875044703526103,60.32607399897787,55.572103295165824,-0.13978555136955784,-0.2675456761360646,-0.2541385161978269,-0.44272156928034256,18.003073550961286,0.1700000762939453,-0.036134927525374394,0.224499607086182,-0.4726666024221302,0.9216658165944942,-0.12408349766797322,0.5730827118403372,-0.46765360268974376,5.6603298275288125,-35.07227296432207,0.3485831047541559,11,-0.06499958038330078,-0.1549997329711914,-0.18249988555908203,-0.7049999237060547,1.2000007629394531,4,0.08633099250878518,1.0999923706345724,13.989999771118164,1.2856909306413045,14.149999618530273,5.0,14.100000381469727,0.08633099250878518
2850,2007-11-05,13.90999984741211,14.029999732971193,13.8100004196167,13.84000015258789,17062959.0,0.0007194409464950091,-2.384626670774856,-2.333269756500869,66.6666666666666,59.339662384310486,-0.050010764482511405,-0.2717910891460562,-0.2579790732796958,-0.4550825281970745,18.024995804015337,0.21999931335449396,0.035542815134347094,0.22199983596801687,-0.48291798013985066,0.9269176520758844,-0.130459072085916,0.5744587440219497,-0.4195946154101957,27.02688073654623,-16.802598246912115,0.35245890805393376,11,-0.07499980926513672,-0.16499996185302734,-0.18499994277954102,-0.7150001525878906,1.239999771118164,0,0.08483107966354964,-2.7777730682829653,13.899999618530273,1.0999923706345724,13.989999771118164,1.2856909306413045,14.149999618530273,0.08483107966354964
2851,2007-11-06,14.050000190734865,14.210000038146973,13.960000038146973,13.989999771118164,29151211.0,0.010064726445615513,-3.1666706403134413,0.8571525885558837,72.83238746771693,63.02963113961416,-0.08970766448671341,-0.40166928799692236,-0.3861973826498133,-0.5964937978438574,18.156139201455794,0.3000001907348633,0.12423945703008954,0.34250016212463485,-0.3805013975586107,1.0655017218078804,-0.0190006177169888,0.7040009419662585,-0.5050192955412491,60.00000000000044,10.764901248952079,0.36150077984162293,11,-0.0750002861022967,-0.305000305175783,-0.31750035285949885,-0.8550004959106463,1.1499996185302699,1,0.08540923793413624,-2.384626670774856,13.90999984741211,-2.7777730682829653,13.899999618530273,1.0999923706345724,13.989999771118164,0.08540923793413624
2852,2007-11-07,14.119999885559082,14.289999961853027,14.039999961853027,14.09000015258789,32784279.0,0.0049821846173623285,-2.8461504603308514,0.49999205276959496,74.71913453414282,65.02544779656223,-0.0505869771062919,-0.45814150464148895,-0.44432584995920266,-0.6687890688638802,19.126363298118136,0.25,0.21515846604660638,0.38899984359741246,-0.3563405286619865,1.1343402158568114,0.016329657467712977,0.761670029727112,-0.5237178669652671,64.58328366274864,10.129445538887936,0.3726701861296995,11,-0.014999866485595703,-0.375,-0.39499998092651367,-0.9250001907348633,0.9700002670288086,2,0.08215296436358166,-3.1666706403134413,14.050000190734865,-2.384626670774856,13.90999984741211,-2.7777730682829653,13.899999618530273,0.08215296436358166
2853,2007-11-08,14.140000343322756,14.510000228881836,14.0600004196167,14.100000381469727,55424438.0,0.0014164630259048128,-6.500003973646774,1.3333439298090048,75.84271649493374,65.93978958866421,-0.04209277624575236,-0.47409590982490357,-0.454879331964376,-0.6884373649209063,19.660350226910346,0.4499998092651367,0.29909537497590755,0.39100027084350764,-0.37638469942076824,1.1583852411077835,0.007307785711368808,0.7746927559756465,-0.4954952687327534,47.142859089132045,-12.335961790085122,0.3836924851321382,11,0.019999980926511896,-0.3400001525878924,-0.4200005531311053,-0.9450006484985369,0.9499998092651349,3,0.06718527483726322,-2.8461504603308514,14.119999885559082,-3.1666706403134413,14.050000190734865,-2.384626670774856,13.90999984741211,0.06718527483726322
2854,2007-11-09,14.210000038146973,14.31999969482422,14.039999961853027,14.199999809265135,47307240.0,0.0049504733468603845,1.434785132602436,0.2500059604701952,76.50275445269742,67.40699805267413,-0.13752876093650457,-0.5295012974952922,-0.5173252901030096,-0.7554388717097282,20.50139772789254,0.2799997329711932,0.3785715124167197,0.43449997901916504,-0.3590123403095795,1.2280122983479096,0.03774381935479276,0.8312561386835373,-0.4962553512136232,57.14281821736423,-4.904838974679102,0.3967561596643719,11,-0.04999971389770508,-0.4099998474121094,-0.502500057220459,-1.015000343322754,0.9399995803833008,4,0.059113311071984365,-6.500003973646774,14.140000343322756,-2.8461504603308514,14.119999885559082,-3.1666706403134413,14.050000190734865,0.059113311071984365
2855,2007-11-12,14.220000267028807,14.220000267028807,14.050000190734865,14.130000114440918,21852980.0,0.0007037458729759472,2.7777730682830355,8.999809269500417,75.1445258773948,68.9054942022522,-0.1543549510721789,-0.5105463990017842,-0.5201445795137722,-0.7609152776945649,22.465381758412708,0.17000007629394176,0.39694809462093694,0.409500217437742,-0.3981857502344148,1.2171861851098988,0.005657233601663592,0.8133432012738204,-0.44255513673957836,47.27275249385715,-12.93070373765405,0.40384298383607814,11,-0.05999994277953924,-0.42000007629394354,-0.5125002861022931,-1.025000572204588,0.8699998855590838,0,0.06188467636539574,1.434785132602436,14.210000038146973,-6.500003973646774,14.140000343322756,-2.8461504603308514,14.119999885559082,0.06188467636539574
2856,2007-11-13,14.579999923706055,14.619999885559082,14.220000267028807,14.31999969482422,50611938.0,0.025316431077146984,1.35293787656095,2.8888865341415197,79.02440431358878,71.0193157582058,-0.49070968461792575,-0.8154830763025789,-0.8695991428649776,-1.1152098399134012,24.07553031080008,0.3999996185302752,0.3723225509817141,0.7079998970031731,-0.13843151278447507,1.5544313067908213,0.284784192109349,1.1312156018969972,-0.7439503855294181,93.10345394574578,32.902183588856566,0.4232157048938237,11,-0.36499977111816406,-0.7249999046325684,-0.872499942779541,-1.385000228881836,0.4099998474121094,1,0.039094629479211385,2.7777730682830355,14.220000267028807,1.434785132602436,14.210000038146973,-6.500003973646774,14.140000343322756,0.039094629479211385
2857,2007-11-14,14.710000038146973,14.8100004196167,14.619999885559082,14.699999809265135,42139912.0,0.008916331626967144,-1.2352993975024964,0.038462384917294264,73.78050234261013,72.75990734985878,-0.5955482389515847,-0.8762065926141638,-0.9818457160092695,-1.239968367006238,25.59479193117351,0.23000049591064453,0.3671334387328926,0.7655000209808343,-0.10817273707597863,1.6391727790376471,0.3286636419524278,1.2023364000092407,-0.7955554652320913,87.01294519224577,28.6930340686231,0.4368363790284069,11,-0.39999961853027344,-0.7599997520446777,-1.002500057220459,-1.515000343322754,0.3100004196166992,2,0.033310657365565044,1.35293787656095,14.579999923706055,2.7777730682830355,14.220000267028807,1.434785132602436,14.210000038146973,0.033310657365565044
2858,2007-11-15,14.770000457763672,14.8100004196167,14.640000343322756,14.670000076293945,34712145.0,0.004078886435153084,-1.125002980235106,9.999809269500417,68.14818268451654,73.62903053714085,-0.5959393546654645,-0.8597878477868122,-1.0223845714693098,-1.2951234466134594,26.84911807085194,0.17000007629394354,0.37240042467713863,0.7490004062652584,-0.1328373511599441,1.630838163690461,0.30808152755265716,1.1899192849778597,-0.7480891832445717,94.80520284764505,39.092516257905544,0.440918878712601,11,-0.46000003814697266,-0.820000171661377,-1.080000638961792,-1.5750007629394531,0.23999977111816406,3,0.021665516919873617,-1.2352993975024964,14.710000038146973,1.35293787656095,14.579999923706055,2.7777730682830355,14.220000267028807,0.021665516919873617
2859,2007-11-16,14.8100004196167,14.920000076293945,14.619999885559082,14.6899995803833,42518852.0,0.002708189614984091,-1.3076917433884752,1.2000038146827137,75.59058370147429,74.6205768743417,-0.5512507457038769,-0.816419652619075,-1.039155493002248,-1.3307946250355869,28.24497229753754,0.3000001907348633,0.381840874696751,0.7095003604888923,-0.15479681019003166,1.5737975311678163,0.2773517751494303,1.1416489458283543,-0.6935184476858876,87.35635963830524,33.13153574259819,0.4321485853394616,11,-0.37000036239624023,-0.8050003051757812,-1.1200006008148193,-1.6150007247924805,0.3099994659423828,4,0.01890612593098351,-1.125002980235106,14.770000457763672,-1.2352993975024964,14.710000038146973,1.35293787656095,14.579999923706055,0.01890612593098351
2860,2007-11-19,15.170000076293945,15.270000457763672,14.800000190734865,14.8100004196167,58240625.0,0.024307876196978828,-1.473684870965408,2.9999761583088294,84.07643002580389,75.86991493635138,-0.7975995316495581,-1.07977556121077,-1.3693296913558957,-1.6838491609782906,29.91611795109027,0.4700002670288068,0.4193614549963023,0.9730000019073479,0.0826517461448848,1.863348257669811,0.5278258740261155,1.4181741297885804,-0.9410255697522949,90.47615587576806,37.08539166053624,0.4451741278812318,11,-0.5149998664855957,-0.9899997711181641,-1.4800002574920654,-1.9350004196166992,-0.14999961853027344,0,-0.0013184217312514068,-1.3076917433884752,14.8100004196167,-1.125002980235106,14.770000457763672,-1.2352993975024964,14.710000038146973,-0.0013184217312514068
2861,2007-11-20,15.239999771118164,15.369999885559082,15.109999656677244,15.119999885559082,46796288.0,0.004614350327763361,-2.7142798754776187,0.3333333333333333,84.27673106866695,76.93187010685405,-0.761081964328266,-1.0550123048388258,-1.4109769760197626,-1.7465858571618504,32.26343772886173,0.2600002288818377,0.4671568835564468,0.9484997272491462,0.035753139774262976,1.8612463147240295,0.4921264335117037,1.4048730209865887,-0.8444611123809906,82.6666514078776,30.152030461251456,0.45637329373744173,11,-0.5349998474121094,-1.0099997520446777,-1.5774998664855957,-2.005000114440918,-0.3400001525878906,1,-0.009842494802036805,-1.473684870965408,15.170000076293945,-1.3076917433884752,14.8100004196167,-1.125002980235106,14.770000457763672,-0.009842494802036805
2862,2007-11-21,15.100000381469727,15.220000267028807,14.9399995803833,15.140000343322756,48836198.0,-0.009186311794686208,1.800009536752291,-0.33333333333334814,85.35034478066702,77.9882732497133,-0.5223847663463825,-0.8225057553939408,-1.243667416071787,-1.6015008689185297,34.844519931285014,0.3000001907348633,0.5065384762027385,0.7230003356933601,-0.1538386233900173,1.5998392947767375,0.2845808561516723,1.161419815235048,-0.52905870190461,64.00006612141928,5.469472397386141,0.4384194795416885,11,-0.3950004577636719,-0.8700003623962402,-1.4950006008148193,-1.8650007247924805,-0.20000076293945312,2,-0.007284808448518421,-2.7142798754776187,15.239999771118164,-1.473684870965408,15.170000076293945,-1.3076917433884752,14.8100004196167,-0.007284808448518421
2863,2007-11-22,15.220000267028807,15.300000190734865,15.100000381469727,15.100000381469727,26799523.0,0.007947012087916372,-2.333333333333363,-2.9999999999998224,91.25003501774133,79.62685997916265,-0.5286712862127789,-0.8863505141974333,-1.344071028105084,-1.7135900012397087,36.01330502777827,0.1999998092651385,0.5303689280928072,0.7785002231597886,-0.14825492768085446,1.7052553740004317,0.3151226477394662,1.241877798580111,-0.5052281103847758,80.00005086262996,14.171106544982734,0.4633775754203216,11,-0.5100002288818342,-0.9900002479553205,-1.6450006961822492,-1.9500002861022931,-0.22000026702880682,3,-0.01314059170540205,1.800009536752291,15.100000381469727,-2.7142798754776187,15.239999771118164,-1.473684870965408,15.170000076293945,-0.01314059170540205
2864,2007-11-23,15.18000030517578,15.279999732971193,15.039999961853027,15.199999809265135,26023670.0,-0.0026281183410804543,1.6666737309462276,-0.16666269301989453,88.95708931427855,81.16158924992749,-0.37616461508387644,-0.8173748711208031,-1.2822789184297854,-1.6664702577860933,36.21969771998752,0.23999977111816584,0.548076742711018,0.6935002326965307,-0.2861298806010595,1.673130345994121,0.2036851760477365,1.183315289345325,-0.34728715732703996,66.66672243712397,-3.9022770315220328,0.48981505664879477,11,-0.38500022888183416,-0.9500002861022931,-1.6400005817413312,-1.7850003242492658,0.25,4,-0.011198950782364658,-2.333333333333363,15.220000267028807,1.800009536752291,15.100000381469727,-2.7142798754776187,15.239999771118164,-0.011198950782364658
2865,2007-11-26,14.859999656677244,15.25,14.859999656677244,15.229999542236328,33503913.0,-0.021080411203247995,-1.1081106159449134,18.50045300653292,72.37568245691863,80.42284237696414,0.049357559881100244,-0.46614248340497433,-0.9453671529261474,-1.3420963548139877,36.059034584982044,0.3900003433227557,0.5591934218686418,0.33849959373474015,-0.6420326527578286,1.319031840227309,-0.15176652951154423,0.8287657169810245,0.5100002288818377,0.0,-68.93554798240112,0.49026612324628466,11,0.1350002288818377,-0.629999637603758,-1.319999933242796,-1.4149999618530256,0.5799999237060565,0,0.01749665106923537,1.6666737309462276,15.18000030517578,-2.333333333333363,15.220000267028807,1.800009536752291,15.100000381469727,0.01749665106923537
2866,2007-11-27,15.039999961853027,15.0600004196167,14.720000267028807,14.800000190734865,40422435.0,0.012113075998282374,1.4285665628980855,-0.6486482306758381,73.95833436813615,80.44260149091149,-0.06540808611980609,-0.6030271147300077,-1.1082726958643114,-1.5145565984458536,36.47655330401158,0.3400001525878924,0.5712139179437248,0.4714999198913574,-0.5140650277496288,1.4570648675323437,-0.021282553929134806,0.9642823937118497,0.31979991912841754,55.17236843403365,-13.722427048076305,0.492782473820493,11,-0.04500007629394531,-0.7199997901916504,-1.5350000858306885,-1.5950002670288086,0.5100002288818377,1,-0.0013297542646331095,-1.1081106159449134,14.859999656677244,1.6666737309462276,15.18000030517578,-2.333333333333363,15.220000267028807,-0.0013297542646331095
2867,2007-11-28,15.199999809265135,15.220000267028807,14.989999771118164,15.09000015258789,29385649.0,0.01063828775385156,2.0666615804230974,0.4583323399216357,75.72814904729759,81.28481997566493,-0.16605432044418045,-0.7170961573613006,-1.2544465609137543,-1.663614363367957,36.89705812901432,0.23000049591064275,0.5982986013544149,0.5789997577667219,-0.42440298923212794,1.5824025047655716,0.07729838426729607,1.0807011312661476,0.1342080871582052,82.75855265105001,10.653246536639955,0.5017013734994249,11,-0.2049999237060529,-0.879999637603758,-1.694999933242796,-1.7100000381469709,0.25,2,-0.019736854901274192,1.4285665628980855,15.039999961853027,-1.1081106159449134,14.859999656677244,1.6666737309462276,15.18000030517578,-0.019736854901274192
2868,2007-11-29,15.079999923706055,15.170000076293945,14.899999618530273,15.119999885559082,36135730.0,-0.007894729412163182,2.8571399377388436,-0.3636371517994215,70.61611438669921,80.73210116291214,0.002842276687834655,-0.5388777708652466,-1.1201181381371352,-1.5350154987217728,37.540873060859695,0.3000001907348615,0.580064040191143,0.4044998645782467,-0.5726598872123443,1.3816596163688377,-0.08408001131704879,0.8930797404735422,0.22963966754150356,64.28571428571419,-9.311043058433256,0.48857987589529545,11,-0.034999847412109375,-0.619999885559082,-1.5750000476837158,-1.5850000381469727,0.23999977111816584,3,-0.011936359820056586,2.0666615804230974,15.199999809265135,1.4285665628980855,15.039999961853027,-1.1081106159449134,14.859999656677244,-0.011936359820056586
2869,2007-11-30,15.100000381469727,15.1899995803833,14.979999542236328,15.06999969482422,23011586.0,0.0013262903093407274,1.0000090826521344,-0.7500178814104412,70.7547208005827,79.25191124899867,0.03163066663738867,-0.48946268024079487,-1.1236503260148414,-1.546373037092458,38.73969331053999,0.21000003814697266,0.5802261015066446,0.3645002841949463,-0.5580014751775977,1.2870020435674903,-0.0967505954913257,0.8257511638812183,0.18605363680908127,71.69817092371511,-5.012416349199398,0.4612508796862719,11,-0.05500030517578125,-0.5100002288818359,-1.515000343322754,-1.5550003051757812,0.08999919891357422,4,-0.006622541651882585,2.8571399377388436,15.079999923706055,2.0666615804230974,15.199999809265135,1.4285665628980855,15.039999961853027,-0.006622541651882585
2870,2007-12-03,15.09000015258789,15.329999923706055,15.0600004196167,15.09000015258789,26817559.0,-0.0006622667966358353,-8.000063578853673,0.0,64.40678240067245,77.04413917477706,0.03250808665198157,-0.40741551300343204,-1.095346619270659,-1.5278599701778361,40.451187050667485,0.26999950408935547,0.5961403576705635,0.2955000400543213,-0.5526427851694979,1.1436428652781405,-0.12857137255758744,0.71957145266623,-0.3699998855590838,60.65575308263682,-13.403695921201873,0.4240714126119093,12,-0.06500005722045898,-0.5,-1.3550000190734863,-1.3949999809265137,0.09000015258788885,0,0.02253148768388713,1.0000090826521344,15.100000381469727,2.8571399377388436,15.079999923706055,2.0666615804230974,15.199999809265135,0.02253148768388713
2871,2007-12-04,15.25,15.369999885559082,15.140000343322756,15.15999984741211,37420755.0,0.010603038157336986,-2.5384773390848294,100.0,64.99999735090498,74.78298946035906,-0.14072252787078554,-0.4984612484065778,-1.2312602075538397,-1.6770527935572659,41.64147701485201,0.2799997329711914,0.6057850513282919,0.3954998970031731,-0.39896711847061184,1.189966912476958,-0.0017336107337193596,0.7927334047400656,-0.517799739837649,74.46812396135795,1.9626371766372728,0.39723350773689287,12,-0.2049999237060547,-0.6599998474121094,-1.505000114440918,-1.5450000762939453,-0.1700000762939453,1,0.012458988877593447,-8.000063578853673,15.09000015258789,1.0000090826521344,15.100000381469727,2.8571399377388436,15.079999923706055,0.012458988877593447
2872,2007-12-05,15.279999732971193,15.329999923706055,15.100000381469727,15.300000190734865,31998752.0,0.0019671956046685146,4.749994039530093,-0.22222693171703473,64.40676322307533,71.80040370539618,-0.15925119137302346,-0.4607223217872889,-1.2385851507752115,-1.69356627425225,42.56127301423201,0.22999954223632812,0.5637970566525645,0.36749963760376225,-0.36840283263653006,1.1034021078440546,-0.00045159751638479406,0.7354508727239093,-0.5222874877929726,80.8510422436904,10.705050423427636,0.36795123512014644,12,-0.23499965667724787,-0.6899995803833026,-1.5349998474121112,-1.5349998474121112,-0.22999954223632812,2,0.017670187335217413,-2.5384773390848294,15.25,-8.000063578853673,15.09000015258789,1.0000090826521344,15.100000381469727,0.017670187335217413
2873,2007-12-06,15.09000015258789,15.3100004196167,15.0,15.3100004196167,33227662.0,-0.012434527729298428,1.8181822122616358,10.999761586877742,57.291663044855,68.28202300879356,0.011587115756622524,-0.2064887330511027,-1.0263615409626574,-1.4918467100411235,42.702967879314535,0.3100004196166992,0.5084089868632553,0.13000006675720144,-0.5126915657133182,0.7726916992277211,-0.19134574947805838,0.45134588299246126,-0.3077964017944357,28.20525987602245,-38.121137238165105,0.3213458162352601,12,-0.04500007629394531,-0.5,-1.3450002670288086,-1.3450002670288086,-0.029999732971191406,3,0.023856835854007885,4.749994039530093,15.279999732971193,-2.5384773390848294,15.25,-8.000063578853673,15.09000015258789,0.023856835854007885
2874,2007-12-07,15.050000190734865,15.34000015258789,14.949999809265135,15.279999732971193,43604109.0,-0.0026507595393341354,1.2285709614661828,1.0454511957760948,46.25000223517503,65.37916965082205,0.03487474763398879,-0.1057534473143864,-0.9657560435921422,-1.436887276755689,42.88060918950689,0.3900003433227557,0.458754086947863,0.04800009727478205,-0.4895027983190552,0.5855029928686193,-0.22075135052213746,0.31675154507170156,-0.24428459455078588,23.809610310580627,-37.83187002727074,0.26875144779691873,12,-0.005000114440919745,-0.46000003814697443,-1.305000305175783,-1.305000305175783,-0.6599998474121094,4,0.017940166157311754,1.8181822122616358,15.09000015258789,4.749994039530093,15.279999732971193,-2.5384773390848294,15.25,0.017940166157311754
2875,2007-12-10,15.100000381469727,15.229999542236328,15.010000228881836,15.039999961853027,20324534.0,0.003322271767520757,-2.6666587193731175,-0.26087190884513956,45.569639354157225,62.224870204824384,0.025142894805012972,-0.09111757876473092,-0.9960791395129984,-1.47180472616329,43.067850456837675,0.2199993133544922,0.3854460742586472,0.05400028228759801,-0.33847627846243533,0.44647684303763135,-0.14223799808741866,0.2502385626626147,-0.27171341371064806,35.71441546587009,-22.30636479588828,0.1962382803750169,12,0.03499937057495117,-0.5100002288818359,-1.3100004196166992,-1.3550004959106445,-1.1500005722045916,0,0.005960211698008866,1.2285709614661828,15.050000190734865,1.8181822122616358,15.09000015258789,4.749994039530093,15.279999732971193,0.005960211698008866
2876,2007-12-11,15.149999618530273,15.260000228881836,15.079999923706055,15.149999618530273,25038759.0,0.0033112076687034087,-1.5714441416893732,0.0,51.677827004732535,59.552612200094934,-0.008506532926539023,-0.10142443871919227,-1.022835555958979,-1.5030839291043545,42.28347118657253,0.18000030517578125,0.31595328493958164,0.0754995346069336,-0.2518806708462371,0.4028797400601043,-0.08819056811965176,0.23918963733351895,-0.3000441340591955,51.281957231412754,-5.735353356467591,0.16369010272658546,12,-0.014999866485595703,-0.4849996566772461,-1.359999656677246,-1.4049997329711914,-2.0999994277954084,1,0.0019802433927993413,-2.6666587193731175,15.100000381469727,1.2285709614661828,15.050000190734865,1.8181822122616358,15.09000015258789,0.0019802433927993413
2877,2007-12-12,15.199999809265135,15.289999961853027,15.06999969482422,15.09000015258789,32000966.0,0.003300342705864212,-1.9333257039679517,100.0,49.295758567285745,57.18368377571566,-0.06538237934123181,-0.11893049033702319,-1.048210316293952,-1.5324462417447062,41.1125973904973,0.22000026702880682,0.2991253681456918,0.10099973678588725,-0.18183532907672983,0.38383480264850434,-0.04041779614542129,0.2424172697171958,-0.32924254875053727,64.10250767218056,9.579585111328221,0.14141753293130835,12,-0.03999996185302557,-0.49499988555908025,-1.3399999141693097,-1.454999923706053,-1.7399997711181623,2,-0.007894729412163182,-1.5714441416893732,15.149999618530273,-2.6666587193731175,15.100000381469727,1.2285709614661828,15.050000190734865,-0.007894729412163182
2878,2007-12-13,15.09000015258789,15.229999542236328,15.06999969482422,15.149999618530273,27109053.0,-0.0072368196090498715,-2.199984741269223,-0.5454513928023462,46.97986018748349,54.542032596482414,0.05161260410447177,0.01715129672046878,-0.9098423917865901,-1.3974486821335539,39.878448119563984,0.1599998474121076,0.25948368125178334,-0.02499990463256907,-0.2619541376676011,0.21195432840246298,-0.1434770211500851,0.09347721188494695,-0.19927318707151365,35.897492327819435,-16.383378988974663,0.11847711651751575,12,0.06999969482421875,-0.38500022888183594,-1.1650002002716064,-1.3450002670288086,-1.510000228881836,3,-0.0026507595393341354,-1.9333257039679517,15.199999809265135,-1.5714441416893732,15.149999618530273,-2.6666587193731175,15.100000381469727,-0.0026507595393341354
2879,2007-12-14,15.09000015258789,15.210000038146973,15.0600004196167,15.170000076293945,21295199.0,0.0,-1.1428610354223434,1.3333439298089456,59.82908839263383,54.03339992892256,0.055926123388040594,0.04132234236982946,-0.8847577785696963,-1.3713986350701965,38.3449335581667,0.14999961853027344,0.19715745582997535,-0.038999891281127574,-0.22839223781562978,0.15039245525337464,-0.1336960645483778,0.05569628198612264,-0.1801022702698063,28.57142857142857,-29.070025147335308,0.09469617326725095,12,0.06999969482421875,-0.38500022888183594,-1.1099998950958252,-1.2899999618530273,-1.5299997329711914,4,-0.001988053854727556,-2.199984741269223,15.09000015258789,-1.9333257039679517,15.199999809265135,-1.5714441416893732,15.149999618530273,-0.001988053854727556
2880,2007-12-17,15.149999618530273,15.199999809265135,15.020000457763672,15.0600004196167,25744638.0,0.003976107709455112,-1.117650358751669,-1.1249910592947572,55.238087452986086,52.94874327359824,0.005959303189291276,-0.021346795856114653,-0.9162015972356485,-1.4032976489375368,36.06856673428196,0.17999935150146307,0.15486359907798608,0.021999597549438477,-0.16669113686695347,0.21069033196583042,-0.07234576965875661,0.11634496475763356,-0.221697656082549,48.147925754552034,-9.400781071855427,0.09434536720819592,12,-0.004999637603759766,-0.4399995803833008,-1.169999361038208,-1.3499994277954102,-1.5099992752075178,0,-0.050164969923692126,-1.1428610354223434,15.09000015258789,-2.199984741269223,15.09000015258789,-1.9333257039679517,15.199999809265135,-0.050164969923692126
2881,2007-12-18,15.09000015258789,15.210000038146973,15.09000015258789,15.100000381469727,21126868.0,-0.003960360887996117,-22.99942780850658,-0.11111464326964851,44.21053159931543,50.70471753762492,0.045679716376286095,0.02828929520175194,-0.8277549274655911,-1.31781610013471,33.542830614932186,0.11999988555908203,0.10750556696590507,-0.030499887466429954,-0.21224289263029128,0.15124311769743137,-0.1213713900483615,0.0603716151155016,-0.14403027321571216,25.925860516044718,-27.25939237452771,0.09087150258193079,12,0.05499982833862305,-0.2950000762939453,-1.1099998950958252,-1.2899999618530273,-1.5399999618530256,1,-0.07554674166966457,-1.117650358751669,15.149999618530273,-1.1428610354223434,15.09000015258789,-2.199984741269223,15.09000015258789,-0.07554674166966457
2882,2007-12-19,14.989999771118164,15.140000343322756,14.989999771118164,15.09000015258789,21212057.0,-0.006626930447881874,-2.0000000000000355,9.999809269502194,45.16127378293513,49.35689650852272,0.11199502610454104,0.12609091330186928,-0.6995604490295513,-1.190740377986879,31.604483840778897,0.15000057220459162,0.07996498199726076,-0.1250002384185791,-0.31578810470214336,0.06578762786498515,-0.22039417156036123,-0.029606305276796974,-0.027068691498509878,0.0,-49.64209455917412,0.09539393314178196,12,0.1550002098083496,0.005000114440917969,-0.9549996852874756,-1.1349997520446777,-1.25,2,-0.12941958705837842,-22.99942780850658,15.09000015258789,-1.117650358751669,15.149999618530273,-1.1428610354223434,15.09000015258789,-0.12941958705837842
2883,2007-12-20,15.020000457763672,15.06999969482422,14.979999542236328,15.029999732971193,25772264.0,0.0020013800602793896,1.0000211929511849,0.09999237063459024,45.74467869244972,49.30074944821991,0.07936695082094758,0.08468008457542275,-0.7046280603375887,-1.1986452149934266,29.40060285395201,0.0900001525878924,0.03736103244142441,-0.08499956130981445,-0.27356752292596376,0.10356840030633485,-0.17928354211789,0.009284419498261087,-0.04078662590644022,17.391664904446184,-28.24350211197577,0.09428398080807503,12,0.11499929428100586,-0.025000572204589844,-0.8900001049041748,-1.070000171661377,-1.4600000381469727,3,-0.10386154274784676,-2.0000000000000355,14.989999771118164,-22.99942780850658,15.09000015258789,-1.117650358751669,15.149999618530273,-0.10386154274784676
2884,2007-12-21,15.010000228881836,15.079999923706055,15.0,15.050000190734865,49891073.0,-0.0006657941795645828,-1.6666454740522927,4.000286123032371,45.74467869244972,49.320198263585745,0.09286191096776442,0.08568440472233974,-0.6660731199866987,-1.1641475748105563,27.421545054454572,0.07999992370605469,-0.008909587728114232,-0.08649978637695277,-0.27615588935083935,0.1031563165969338,-0.18132783786389517,0.00832826510998963,-0.030000686645507812,13.04374867833464,-29.423584516268473,0.09482805148694297,12,0.1249995231628418,-0.015000343322753906,-0.8799998760223389,-1.059999942779541,-1.6199998855590803,4,-0.09526983899868391,1.0000211929511849,15.020000457763672,-2.0000000000000355,14.989999771118164,-22.99942780850658,15.09000015258789,-0.09526983899868391
2885,2007-12-27,15.119999885559082,15.149999618530273,15.020000457763672,15.079999923706055,17167981.0,0.007328424716849025,1.5999980926404531,-0.9999999999999556,42.696609949733755,48.32228525747476,-0.01564803292808392,-0.004045368270373828,-0.7404930608237201,-1.2462067336323113,26.38368066714364,0.1399993896484375,-0.02600191380185457,0.010499858856201527,-0.14311938745126618,0.16411910516366923,-0.06630976429753233,0.08730948200993538,-0.1400003433227539,60.869583245222316,21.522742951037202,0.07680962315373363,12,0.014999866485595703,-0.07499980926513672,-0.8974997997283936,-1.114999771118164,-1.9700002670288086,3,-0.10317456863424435,-1.6666454740522927,15.010000228881836,1.0000211929511849,15.020000457763672,-2.0000000000000355,14.989999771118164,-0.10317456863424435
2886,2007-12-28,15.020000457763672,15.109999656677244,15.0,15.100000381469727,6973995.0,-0.006613718819595937,1.2000267032883618,-2.0,36.4583447161868,46.89590594068599,0.07148966401851276,0.09947927798507905,-0.5998618935641851,-1.1223967543617768,25.903384286044485,0.11999988555908203,-0.017823921561477718,-0.08849959373474192,-0.24426903252461685,0.067269845055133,-0.16638431312967938,-0.010614874339804459,-0.024400901794432883,23.529939750249635,-10.130390467928652,0.07788471939493775,12,0.08499908447265625,0.024999618530273438,-0.6025002002716064,-0.8400001525878906,-1.640000343322754,4,-0.09187750149019536,1.5999980926404531,15.119999885559082,-1.6666454740522927,15.010000228881836,1.0000211929511849,15.020000457763672,-0.09187750149019536
2887,2008-01-02,14.899999618530273,15.0600004196167,14.850000381469727,14.989999771118164,26359817.0,-0.007989403167519282,-1.2105426948019355,1.125002980235081,39.32580537315471,46.04545540576057,0.16143708180629446,0.20643658989697755,-0.4368845788364659,-0.9833525554947133,24.66884580197391,0.21000003814697266,-0.015004907761523967,-0.19350042343139684,-0.36873246805186,-0.018268378810933683,-0.28111644574162753,-0.10588440112116615,0.4700002670288086,16.666454738501837,-16.95340130833929,0.08761602231023115,1,0.13000059127807617,0.14500045776367188,-0.43249964714050293,-0.6699995994567871,-1.5599994659423828,2,-0.09060399076228776,1.2000267032883618,15.020000457763672,1.5999980926404531,15.119999885559082,-1.6666454740522927,15.010000228881836,-0.09060399076228776
2888,2008-01-03,14.899999618530273,14.960000038146973,14.789999961853027,14.90999984741211,25880688.0,0.0,2.0908933277847135,0.11111346585851736,41.17643098927492,43.97293791649847,0.14712271378307307,0.20264996054946494,-0.3923772483367767,-0.9658722600178997,23.65787550113151,0.1700000762939453,-0.028608328681865913,-0.1845004081726067,-0.37997281038456876,0.010971994039355337,-0.28223660927858774,-0.08676420706662569,0.45960027694702177,30.555489328109314,-4.127449455643248,0.0977362011059813,1,0.10000038146972656,0.14500045776367188,-0.43249964714050293,-0.6699995994567871,-1.6700000762939453,3,-0.07785234074566583,-1.2105426948019355,14.899999618530273,1.2000267032883618,15.020000457763672,1.5999980926404531,15.119999885559082,-0.07785234074566583
2889,2008-01-04,15.0,15.1899995803833,14.859999656677244,14.899999618530273,40134745.0,0.006711435169794333,-2.6666596024243954,-9.999809269502194,44.44442089692045,42.773641632491184,0.0368929260980746,0.09989536163492474,-0.4451458989623305,-1.044759293616023,22.94626099936802,0.32999992370605646,-0.04075063808268098,-0.07950000762939524,-0.2783889874125638,0.11938897215377331,-0.17894449752097863,0.019944482262188146,0.3368158981323237,52.50005960470162,17.20619901976103,0.09944448989158397,1,0.0,0.04500007629394531,-0.5299999713897705,-0.7699999809265137,-1.7700004577636719,4,-0.09599997202555344,2.0908933277847135,14.899999618530273,-1.2105426948019355,14.899999618530273,1.2000267032883618,15.020000457763672,-0.09599997202555344
2890,2008-01-07,15.43000030517578,15.43000030517578,15.029999732971193,15.029999732971193,48539366.0,0.028666687011718706,1.0,3.99999046329318,60.93752095474666,44.63219600531687,-0.3902515098192936,-0.3197191238292394,-0.8225887586405687,-1.4546039101421524,22.17428501832299,0.4300003051757795,-0.030239647122321855,0.33350028991699077,0.08016251864623669,0.5868380611877448,0.20683140428161373,0.4601691755523678,-0.6400003433227521,100.0,63.97203953260679,0.12666888563537734,1,-0.3200001716613752,-0.35500001907348633,-0.9175002574920637,-1.2000002861022931,-2.070000648498535,0,-0.13220997547023605,-2.6666596024243954,15.0,2.0908933277847135,14.899999618530273,-1.2105426948019355,14.899999618530273,-0.13220997547023605
2891,2008-01-08,15.4399995803833,15.869999885559082,15.4399995803833,15.510000228881836,53802629.0,0.0006480411542291176,-11.285609187885724,-0.1750013709048703,59.677411912009774,46.24510024188071,-0.3859712822045207,-0.3317639823545413,-0.7823769662238327,-1.4437057166724614,21.70217851596962,0.43999958038330256,-0.038568379226045835,0.33399958610534597,0.04472468895662729,0.6232744832540646,0.18936213753098663,0.4786370346797053,-0.637199611663819,60.18515411554648,26.56382818663792,0.14463744857435973,1,-0.1099996566772461,-0.14499950408935547,-0.8274996280670166,-1.2099995613098145,-2.189999580383301,1,-0.14831606373632933,1.0,15.43000030517578,-2.6666596024243954,15.0,2.0908933277847135,14.899999618530273,-0.14831606373632933
2892,2008-01-09,15.550000190734865,15.640000343322756,15.170000076293945,15.350000381469727,43565969.0,0.007124392055769313,1.4736848709653805,-2.8571136633016154,68.54837779324511,48.77884458641354,-0.4561512498398095,-0.4432240214560661,-0.8411425644187016,-1.532436065132492,20.92897481582793,0.47000026702881037,-0.04087043684480207,0.4305001735687277,0.08692911538541814,0.7740712317520373,0.2587146444770738,0.6022857026603816,-0.7045122253417997,70.37039653427681,35.507030479927565,0.17178552909165476,1,-0.22000026702881037,-0.22000026702881037,-0.8925001621246356,-1.3200001716613787,-2.270000457763672,2,-0.13954984242295354,-11.285609187885724,15.4399995803833,1.0,15.43000030517578,-2.6666596024243954,15.0,-0.13954984242295354
2893,2008-01-10,15.449999809265135,15.56999969482422,15.3100004196167,15.5,36647935.0,-0.006430892620137296,1.7368405202053594,-0.25000119209403904,63.432811920634315,50.744192722878495,-0.32267355147114607,-0.3318865127834041,-0.7074213051638107,-1.4089762378521105,20.618401259503894,0.2599992752075213,-0.02649648528600501,0.31249980926513565,-0.06098307980324158,0.6859826983335129,0.12575836473094704,0.49924125379932427,-0.5635313670654281,58.41584345392422,21.816538380333256,0.18674144453418862,1,-0.11999988555908025,-0.11999988555908025,-0.7924997806549055,-1.2199997901916486,-2.4200000762939418,3,-0.13656955875248034,1.4736848709653805,15.550000190734865,-11.285609187885724,15.4399995803833,1.0,15.43000030517578,-0.13656955875248034
2894,2008-01-11,15.31999969482422,15.59000015258789,15.300000190734865,15.479999542236328,27476613.0,-0.008414246993255992,-1.9000162125561817,3.1999847412689957,56.02836399741904,52.22549872817686,-0.16100725404925242,-0.19038259056760332,-0.5557989281121145,-1.2579505130162065,20.55909424698894,0.28999996185302557,-0.00721423288148948,0.16899971961975346,-0.2106344284773236,0.5486338677168305,-0.02081735442878596,0.3588167936682929,-0.39418999489013906,34.52379871117759,-0.5892915734051343,0.18981707404853893,1,0.010000228881834161,0.010000228881834161,-0.5674996376037615,-1.0899996757507342,-2.109999656677248,4,-0.13642298917890894,1.7368405202053594,15.449999809265135,1.4736848709653805,15.550000190734865,-11.285609187885724,15.4399995803833,-0.13642298917890894
2895,2008-01-14,15.1899995803833,15.350000381469727,15.1899995803833,15.25,19459750.0,-0.008485647325752854,-4.333322737026147,0.3750029802350851,53.37835356129119,54.10549971096624,-0.02238778272603348,-0.05617433974560271,-0.401372812690294,-1.1119380889604447,20.30639863741139,0.16000080108642578,0.007910080838140487,0.0344996452331543,-0.34472253051730917,0.41372182098361776,-0.15511144264207744,0.22411073310838603,-0.22642227302421958,2.8570727912556215,-32.03767136817389,0.18961108787523176,1,0.1400003433227539,0.1400003433227539,-0.3724994659423828,-0.9599995613098145,-2.089999198913574,0,-0.129032264140294,-1.9000162125561817,15.31999969482422,1.7368405202053594,15.449999809265135,1.4736848709653805,15.550000190734865,-0.129032264140294
2896,2008-01-15,15.18000030517578,15.479999542236328,15.140000343322756,15.170000076293945,36854811.0,-0.0006582801503454139,-8.71430517711216,-0.1666693157434338,56.83454520755081,56.050915248121356,0.014186072493908242,-0.04617991642598618,-0.3646258596774654,-1.0851834039660648,20.084637480802517,0.33999919891357244,0.025209046703407623,0.023000335693357243,-0.3563675432143292,0.40236821460104366,-0.16668360376048597,0.21268427514720045,-0.1801660946886976,7.999992370604758,-30.01537204978149,0.18968393945384338,1,0.1499996185302752,0.1499996185302752,-0.37250018119811834,-0.9500002861022931,-2.4800004959106445,1,-0.1198946384657178,-4.333322737026147,15.1899995803833,-1.9000162125561817,15.31999969482422,1.7368405202053594,15.449999809265135,-0.1198946384657178
2897,2008-01-16,15.079999923706055,15.130000114440918,14.9399995803833,15.0,44422219.0,-0.006587640280588669,1.1111134658585173,7.999809269503614,52.054774835034046,57.25962011987237,0.1591398973477407,0.04676720345334573,-0.2401002058577788,-0.9694776911596321,19.426952098870682,0.2400007247924787,0.03612870644625232,-0.07100005149841238,-0.4512990925726399,0.30929898957581514,-0.26114957203552613,0.11914946903870138,0.7899999618530273,21.538495396691488,-18.29722069158708,0.19014952053711393,1,0.2849998474121094,0.25,-0.2624998092651367,-0.8499999046325684,-2.3299999237060547,2,-0.1213527807005661,-8.71430517711216,15.18000030517578,-4.333322737026147,15.1899995803833,-1.9000162125561817,15.31999969482422,-0.1213527807005661
2898,2008-01-17,15.050000190734865,15.199999809265135,15.010000228881836,15.079999923706055,35698714.0,-0.0019893722230084343,-2.4545486071976303,-0.37499701976489686,51.35134960979918,58.027056643525555,0.2376458306039133,0.0775949215928069,-0.18026007961058177,-0.9249053257475968,18.814866891404076,0.189999580383299,0.06309754998742534,-0.09899978637695206,-0.48106617391372275,0.28306660115981863,-0.2900329801453374,0.09203340739143329,0.8013996887207018,16.92315592561374,-25.215073381169958,0.1910331937683853,1,0.35499954223632635,0.27999973297118963,-0.2325000762939471,-0.8200001716613787,-2.3600006103515643,3,-0.11760800234762292,1.1111134658585173,15.079999923706055,-8.71430517711216,15.18000030517578,-4.333322737026147,15.1899995803833,-0.11760800234762292
2899,2008-01-18,15.0600004196167,15.329999923706055,14.979999542236328,15.0,42371234.0,0.000664467026916693,-5.999914170457472,-2.0000317894269553,47.826107989020315,56.57023298066707,0.26490980908168105,0.068757167090439,-0.15678704959805856,-0.9194881417629617,18.37544090180691,0.35000038146972656,0.09749857111128968,-0.0874995708465569,-0.4707748969358896,0.2957757552427758,-0.27913723389122325,0.10413809219810943,0.7731714538574224,22.22237920565988,-16.82163364881551,0.19163766304466628,1,0.3449993133544922,0.26999950408935547,-0.24250030517578125,-0.8300004005432129,-2.1000003814697266,4,-0.1347941985447284,-2.4545486071976303,15.050000190734865,1.1111134658585173,15.079999923706055,-8.71430517711216,15.18000030517578,-0.1347941985447284
2900,2008-01-21,14.390000343322756,15.020000457763672,14.369999885559082,14.960000038146973,94264512.0,-0.04448871564579915,-1.131147284688696,-9.499928474926458,33.846165132230524,53.7000944495805,0.8625814291736269,0.7155892889351438,0.5392685856629917,-0.23860851022197416,17.760956081051877,0.6900005340576172,0.11538658701791782,-0.7194996833801248,-1.2309875864956172,-0.2080117802646324,-0.9752436349378719,-0.4637557318223777,1.425308084289549,1.8018435990822268,-37.58509377885467,0.25574395155774643,1,0.6149997711181623,0.7299995422363263,0.4274997711181623,-0.16000032424926935,-1.3200006484985352,0,-0.08200140910513087,-5.999914170457472,15.0600004196167,-2.4545486071976303,15.050000190734865,1.1111134658585173,15.079999923706055,-0.08200140910513087
2901,2008-01-22,13.949999809265135,14.270000457763672,13.56999969482422,13.979999542236328,113613915.0,-0.03057682582070187,1.2950785841255787,0.05263113865428445,29.074907079830027,49.314153259201035,1.1946262601675706,1.1234022434167308,0.9962357232001455,0.21173950485523463,17.714697199432617,0.8200006484985352,0.1118070487909062,-1.1025002002716082,-1.831129031695923,-0.37387136884729344,-1.4668146159837665,-0.7381857845594499,1.8074962766650415,21.590912785411206,-19.81615593313427,0.3643144157121577,1,0.6300001144409197,0.7699999809265154,0.9125001430511492,0.2800002098083514,-1.0299997329711896,1,-0.06093185945643287,-1.131147284688696,14.390000343322756,-5.999914170457472,15.0600004196167,-2.4545486071976303,15.050000190734865,-0.06093185945643287
2902,2008-01-23,13.050000190734865,14.0600004196167,13.050000190734865,14.050000190734865,84840681.0,-0.0645161025688703,-1.0200004577636683,33.3336300346485,20.82020778059602,44.57941946586346,1.9028079142771936,1.9717000139706773,1.9008370409812336,1.1164791900020656,18.587093584745652,1.0100002288818342,0.024813214075441792,-1.9054998397827134,-3.0607800930749622,-0.7502195864904628,-2.4831399664288387,-1.3278597131365881,2.5762461117289543,0.0,-41.01253440331782,0.5776401266461251,1,1.269999980926512,1.4099998474121076,1.8499996662139875,1.1799998283386213,-0.5100002288818377,2,-0.026819952211052156,1.2950785841255787,13.949999809265135,-1.131147284688696,14.390000343322756,-5.999914170457472,15.0600004196167,-0.026819952211052156
2903,2008-01-24,13.460000038146973,13.550000190734865,13.210000038146973,13.31999969482422,60918410.0,0.03141761236932372,1.1249966472455135,-0.14000034332275213,27.87356691956387,41.45110867943511,1.3196122689412881,1.5165930025998122,1.4996532307589074,0.7122146145888095,19.56869065253592,0.5,-0.0608272883348171,-1.4174999713897698,-2.7513013500324988,-0.08369859274704261,-2.0844006607111343,-0.7505992820684053,1.9601465753785305,17.982451553966406,-20.6856650454189,0.6669006893213637,1,0.804999828338623,1.0,1.4724998474121094,0.7699999809265137,-0.8900003433227521,3,-0.05274888827152768,-1.0200004577636683,13.050000190734865,1.2950785841255787,13.949999809265135,-1.131147284688696,14.390000343322756,-0.05274888827152768
2904,2008-01-25,13.579999923706055,13.899999618530273,13.470000267028807,13.5600004196167,54812813.0,0.008915296078676915,-3.2999976158118765,0.14285325031846013,20.82018395986026,37.833534279276115,1.0357581464811485,1.3533553180224125,1.387788914494326,0.5972689743016915,20.174691346107632,0.4399995803833008,-0.17668998902865063,-1.2260000705718994,-2.6779736225923827,0.22597348144858387,-1.951986846582141,-0.5000132945616578,1.650534975996198,26.903536098020215,-3.8410049483831905,0.7259867760102419,1,0.684999942779541,0.880000114440918,1.3524999618530273,0.6500000953674316,-1.119999885559082,4,-0.06553758087797312,1.1249966472455135,13.460000038146973,-1.0200004577636683,13.050000190734865,1.2950785841255787,13.949999809265135,-0.06553758087797312
2905,2008-01-28,13.5600004196167,13.649999618530273,13.359999656677244,13.380000114440918,41290906.0,-0.0014727175406270554,-1.6363486613954514,9.000238424490965,20.44026760458624,33.7897256567245,0.8942688100332479,1.3180693208719596,1.415536943118667,0.6219384041624672,20.538632961641788,0.2899999618530291,-0.2918064603861126,-1.1679996013641354,-2.7135411192411745,0.3775419165129037,-1.940770360302654,-0.39522884242561673,1.4960917033681618,41.80328829959116,14.172125132317618,0.7727707589385191,1,0.6299996376037598,0.8999996185302734,1.3724994659423828,0.6699995994567871,-1.4600000381469727,0,-0.04424781437334846,-3.2999976158118765,13.579999923706055,1.1249966472455135,13.460000038146973,-1.0200004577636683,13.050000190734865,-0.04424781437334846
2906,2008-01-29,13.640000343322756,13.850000381469727,13.479999542236328,13.670000076293945,45706787.0,0.005899699205784925,-1.114282444557674,-0.16666490060610212,19.68253843307957,30.19281050095178,0.6401675228553714,1.1904155434701806,1.3327692673134575,0.5466420016922431,20.858637581875115,0.37000083923339844,-0.39554398603219454,-1.018999671936033,-2.6314236268461553,0.5934242829740892,-1.825211649391095,-0.212787694480971,1.2556044250821063,58.415843453924424,34.695896879376015,0.8062119774550612,1,0.5499997138977033,0.819999694824217,1.2874996662139875,0.5899996757507306,-1.2899999618530291,1,-0.041788902797027405,-1.6363486613954514,13.5600004196167,-3.2999976158118765,13.579999923706055,1.1249966472455135,13.460000038146973,-0.041788902797027405
2907,2008-01-30,13.550000190734865,13.720000267028807,13.470000267028807,13.649999618530273,30226304.0,-0.006598251489923768,1.0833270417509715,3.3333439298090837,19.745223123387248,26.681018669128232,0.5479347618744281,1.2375407949501316,1.4147078596810907,0.6435844813693556,22.17940957730423,0.25,-0.49898149233277067,-1.0414998531341535,-2.7229936863865642,0.6399939801182555,-1.8822467697603589,-0.20075293650794812,1.1979562114563969,49.27541439938548,28.707298719270142,0.8407469166262047,1,0.6399998664855939,0.9099998474121076,1.4199998378753644,0.6799998283386213,-1.5799999237060582,2,-0.04649447273600016,-1.114282444557674,13.640000343322756,-1.6363486613954514,13.5600004196167,-3.2999976158118765,13.579999923706055,-0.04649447273600016
2908,2008-01-31,13.739999771118164,13.760000228881836,13.40999984741211,13.529999732971193,43028159.0,0.014022109055999543,1.7999923706345724,-2.100012397837074,25.31249236315209,24.17950582180954,0.17049965892396735,1.0078542957827317,1.216754030099949,0.4620218965256342,23.96715740882847,0.35000038146972656,-0.614579536532835,-0.7935002803802487,-2.5098521595976315,0.9228515988371342,-1.6516762199889392,0.06467565922844187,0.872120134156587,70.37039653427675,49.43737732612334,0.8581759396086914,1,0.2950005531311035,0.7200002670288086,1.3300001621246338,0.49000024795532227,-1.8099994659423846,3,-0.08733623211461528,1.0833270417509715,13.550000190734865,-1.114282444557674,13.640000343322756,-1.6363486613954514,13.5600004196167,-0.08733623211461528
2909,2008-02-01,13.5600004196167,13.899999618530273,13.520000457763672,13.84000015258789,39154744.0,-0.013100389701594328,-1.1111084620132614,-1.3333318195648634,24.923075117301963,23.188051375706358,0.12890345949687898,1.1325052184526925,1.3852540092111454,0.6509342559852982,24.5408282444776,0.37999916076660156,-0.7314702782406641,-0.9014996528625492,-2.6558477738038526,0.8528484680787543,-1.7786737133332018,-0.024325592391896578,0.9271499084948616,37.037180938521765,13.246882131105814,0.877174060470652,2,0.09999990463256836,0.8999996185302734,1.5049993991851807,0.6699995994567871,-1.5900001525878924,4,-0.073008900749021,1.7999923706345724,13.739999771118164,1.0833270417509715,13.550000190734865,-1.114282444557674,13.640000343322756,-0.073008900749021
2910,2008-02-04,13.390000343322756,13.68000030517578,13.3100004196167,13.649999618530273,33916574.0,-0.012536878394783235,1.3124945983400287,0.9285697255799474,23.753657733727863,22.596801448361678,0.15883982214148062,1.2035437722488371,1.5299365646999394,0.8299073051002335,24.3452866364522,0.36999988555908025,-0.8624724793587522,-0.9694997310638414,-2.723970188976571,0.7849707268488899,-1.846734960020207,-0.09226450210747572,0.9821779737986702,13.559327513218406,-11.723198797717505,0.8772352289563653,2,0.16499996185302557,1.069999694824217,1.6749994754791242,0.8399996757507306,-1.2899999618530291,0,-0.06945483803811481,-1.1111084620132614,13.5600004196167,1.7999923706345724,13.739999771118164,1.0833270417509715,13.550000190734865,-0.06945483803811481
2911,2008-02-05,13.149999618530273,13.520000457763672,13.050000190734865,13.390000343322756,42804392.0,-0.017923877418880352,-1.1363668875291884,0.9230822839830083,22.81689126820976,22.818655169207652,0.305559420115884,1.3314511668343982,1.73905230222341,1.0761394750056184,23.047704393626596,0.4700002670288068,-1.0091591568844027,-1.0950004577636712,-2.8514621205220116,0.6614612049946693,-1.9732312891428414,-0.21676962638450092,1.1164044484802282,11.764646483912442,-13.413501176102267,0.8782308313791699,2,0.3250002861022949,1.3100004196166992,1.940000295639038,1.080000400543213,-1.079999923706053,1,-0.07984785304335251,1.3124945983400287,13.390000343322756,-1.1111084620132614,13.5600004196167,1.7999923706345724,13.739999771118164,-0.07984785304335251
2912,2008-02-06,13.380000114440918,13.40999984741211,13.130000114440918,13.149999618530273,40204342.0,0.017490532515798796,-1.0740759055507478,-0.9583325054935378,27.733332316080677,22.803073546598405,0.14225141625730764,0.9808319516686801,1.4847159526463205,0.8537711287327578,23.056009447207174,0.2799997329711914,-1.077461098430149,-0.7564999580383294,-2.440120936091823,0.9271210200151643,-1.5983104470650762,0.08531053098841745,0.7890916424675325,38.823546571314004,12.080655485076832,0.8418104890267464,2,0.09499979019165039,1.0799999237060547,1.6949996948242188,0.8499999046325684,-1.6000003814697248,2,-0.07698054739622329,-1.1363668875291884,13.149999618530273,1.3124945983400287,13.390000343322756,-1.1111084620132614,13.5600004196167,-0.07698054739622329
2913,2008-02-07,13.34000015258789,13.59000015258789,13.260000228881836,13.34000015258789,33474909.0,-0.002989533745209494,-3.125002980235081,0.0,27.248672109338486,23.51735000765154,0.1826465409334599,0.9008373892241544,1.495544958354289,0.896457977825067,22.862559477037212,0.3299999237060547,-1.100628101336401,-0.6909999370574944,-2.290393159209694,0.9083932850947054,-1.4906965481335934,0.10869667401860461,0.7395642790266734,34.11766553833815,6.521936837066498,0.7996966110760996,2,0.13499975204467773,1.119999885559082,1.6974999904632568,0.8899998664855957,-1.9200000762939453,3,-0.10269864092117797,-1.0740759055507478,13.380000114440918,-1.1363668875291884,13.149999618530273,1.3124945983400287,13.390000343322756,-0.10269864092117797
2914,2008-02-08,13.229999542236328,13.510000228881836,13.210000038146973,13.40999984741211,22456131.0,-0.008245922720639731,-1.7272829733924036,-100.0,31.987566694259996,24.800383239837515,0.2657220025573981,0.8919636498985852,1.5757844695484913,1.0096508005807152,22.63480092839958,0.3000001907348633,-1.0024279785531487,-0.6965005397796631,-2.212204690086555,0.8192036105272287,-1.454352614933109,0.061351535373782795,0.76719975010786,28.571320445108363,-2.1926809755205383,0.757852075153446,2,0.24500036239624023,1.2300004959106445,1.7925004959106445,1.0000004768371582,-2.109999656677246,4,-0.09826147256546347,-3.125002980235081,13.34000015258789,-1.0740759055507478,13.380000114440918,-1.1363668875291884,13.149999618530273,-0.09826147256546347
2915,2008-02-11,13.229999542236328,13.34000015258789,13.09000015258789,13.199999809265135,26388088.0,0.0,-1.0000076294236353,-0.16666490060612185,37.050353665694594,26.730140487905853,0.23913636012307826,0.7774571377096589,1.5557259166550281,1.0120770604739988,23.024917586745886,0.25,-0.9501288048108076,-0.5985005378723152,-2.020808343816455,0.8238072680718247,-1.309654440844385,0.11265336509975477,0.6914238219791145,33.33321559575487,1.3506807695294683,0.7111539029720704,2,0.24500036239624023,1.2300004959106445,1.7925004959106445,1.0000004768371582,-1.8499994277954102,0,-0.0952380437493604,-1.7272829733924036,13.229999542236328,-3.125002980235081,13.34000015258789,-1.0740759055507478,13.380000114440918,-0.0952380437493604
2916,2008-02-12,13.359999656677244,13.399999618530273,13.100000381469727,13.31999969482422,34949650.0,0.009826161673391898,3.999992052706451,1.3333439298087482,57.71142862294182,30.948607765634137,0.07290835327753342,0.5313591137014573,1.4009614624639664,0.8841660865817538,22.95377486301902,0.2999992370605469,-0.882809343568649,-0.37750039100647115,-1.6619316410080742,0.9069308589951319,-1.0197160160072727,0.2647152339943304,0.49170985365975284,53.99990081787074,17.229394307031356,0.6422156250008018,2,0.11500024795532404,1.1000003814697283,1.7325005531311053,0.9000005722045916,-2.7699995040893537,1,-0.09431132541816933,-1.0000076294236353,13.229999542236328,-1.7272829733924036,13.229999542236328,-3.125002980235081,13.34000015258789,-0.09431132541816933
2917,2008-02-13,13.25,13.329999923706055,13.149999618530273,13.260000228881836,32473369.0,-0.008233507447903854,1.4000101725519118,-0.2500059604701841,43.85964814437847,33.00940285243706,0.15184598188940335,0.5241012141580086,1.479249924273768,0.992922034036793,23.804673249847855,0.21000003814697088,-0.8131376373466868,-0.39600005149841344,-1.529627918057992,0.737627815061165,-0.9628139847782027,0.1708138817813758,0.5375727647688269,31.999969482421875,-6.851860310225355,0.5668139332797892,2,0.22499990463256836,1.0950002670288104,2.0625,1.2300000190734863,-2.770000457763672,2,-0.08905662680571924,3.999992052706451,13.359999656677244,-1.0000076294236353,13.229999542236328,-1.7272829733924036,13.229999542236328,-0.08905662680571924
2918,2008-02-14,13.279999732971193,13.449999809265135,13.210000038146973,13.350000381469727,25524532.0,0.002264130790278651,-1.2857116906825867,6.999904634750919,40.740734199764205,34.766920528266205,0.05557783368097624,0.3738668116919843,1.421102326652706,0.9626387729270593,24.320442530913216,0.2399997711181623,-0.7456523679335749,-0.27750029563903666,-1.2077382307258446,0.6527376394477713,-0.7426192631824406,0.18761867190436732,0.4485672258749176,45.237987111775574,4.673406451432577,0.46511896754340404,2,0.08500051498412908,1.0400004386901838,2.0500001907348615,1.2900004386901838,-2.3299999237060565,3,-0.11295180950010442,1.4000101725519118,13.25,3.999992052706451,13.359999656677244,-1.0000076294236353,13.229999542236328,-0.11295180950010442
2919,2008-02-15,13.029999732971193,13.34000015258789,12.960000038146973,13.300000190734865,36283239.0,-0.018825301583350718,1.171426858709239,3.857113663301688,35.6756600713658,36.09158745467042,0.24863792905535753,0.4890609117888811,1.638824318988016,1.2116969890325056,24.64920028602785,0.38000011444091797,-0.6772346400343476,-0.4260002613067613,-1.0626165504216072,0.21061602780808464,-0.7443084058641851,-0.10769211674933743,0.6442818844260181,14.285658677856865,-25.04315126441835,0.3183081445574233,2,0.24500036239623846,1.2450003623962385,2.3000001907348615,1.5400004386901838,-2.3299999237060565,4,-0.12356098923036007,-1.2857116906825867,13.279999732971193,1.4000101725519118,13.25,3.999992052706451,13.359999656677244,-0.12356098923036007
2920,2008-02-18,13.210000038146973,13.260000228881836,13.010000228881836,13.06999969482422,19460443.0,0.013814298454688734,1.0833270417509409,-0.518518910976413,38.97435546313334,37.88686125410638,0.04516949586719754,0.22780494082757485,1.4282945094146662,1.032590377033653,26.146344248779762,0.25,-0.6388988021333919,-0.18699994087219274,-0.6557318726402475,0.281731990895862,-0.4213659067562201,0.04736602501183462,0.3928534213252153,51.02043199520456,13.523298973407478,0.23436596588402753,2,0.06500005722045898,1.0099997520446777,2.119999885559082,1.5,-2.390000343322752,0,-0.15821348573448335,1.171426858709239,13.029999732971193,-1.2857116906825867,13.279999732971193,1.4000101725519118,13.25,-0.15821348573448335
2921,2008-02-19,13.100000381469727,13.31999969482422,13.0600004196167,13.18000030517578,30687577.0,-0.008326998967418286,-2.2499940395298603,-0.5714266251592237,38.57868659216382,39.09190061811561,0.16464509156777574,0.28549730426079734,1.5006989413709189,1.144609553305168,25.804653126223087,0.2599992752075213,-0.5875467098331271,-0.25449962615966726,-0.662291035857347,0.15329178353801254,-0.45839533100850716,-0.05060392131082736,0.43856773586994,28.571511983215427,-7.128584592352883,0.2038957048488398,2,0.17499971389770508,1.1199994087219238,2.229999542236328,1.739999771118164,-2.3800001144409197,1,-0.1312977264841756,1.0833270417509409,13.210000038146973,1.171426858709239,13.029999732971193,-1.2857116906825867,13.279999732971193,-0.1312977264841756
2922,2008-02-20,12.699999809265135,12.84000015258789,12.630000114440918,12.81999969482422,55635061.0,-0.03053439393562174,1.624987334076401,1.5000000000000777,26.14680363988397,38.969470788176224,0.5118726492870955,0.693487763798533,1.8567139861409405,1.5432064530868903,24.93701659885704,0.4700002670288086,-0.5231951538957524,-0.6370001792907729,-1.122456246678949,-0.15154411190259687,-0.8797282129848618,-0.394272145596684,0.7807115001552614,8.536551326305405,-21.837050392083995,0.2427280336940884,2,0.370000362396242,1.2800002098083514,2.6300001144409197,2.1400003433227557,-2.1499996185302717,2,-0.16614170774537484,-2.2499940395298603,13.100000381469727,1.0833270417509409,13.210000038146973,1.171426858709239,13.029999732971193,-0.16614170774537484
2923,2008-02-21,12.75,12.920000076293945,12.699999809265135,12.75,30877591.0,0.003937022951637115,-3.399988555951738,-0.0,30.24391242394455,38.77573142480784,0.41278881152356206,0.6193218122046495,1.7685275797463955,1.4927177888066474,23.91876538484803,0.22000026702881037,-0.429300132202016,-0.5514999866485599,-1.0989641965118562,-0.004035776785263678,-0.825232091580208,-0.2777678817169118,0.6286259660228595,16.90139142418491,-12.10760847281319,0.2737321049316482,2,0.28999996185302734,1.2300000190734863,2.5974998474121094,2.0900001525878906,-1.8500003814697266,3,-0.17803925158930756,1.624987334076401,12.699999809265135,-2.2499940395298603,13.100000381469727,1.0833270417509409,13.210000038146973,-0.17803925158930756
2924,2008-02-22,12.6899995803833,12.869999885559082,12.649999618530273,12.720000267028807,28386502.0,-0.0047059152640548385,-2.9999826605631847,-100.0,31.95876592732418,38.20999945387779,0.4337480754157035,0.6421503012674865,1.7901467721542232,1.5510775158034473,23.969304081360587,0.2200002670288086,-0.36866689934385555,-0.5670003890991211,-1.1617885497964089,0.0277877715981667,-0.864394469447765,-0.2696063087504772,0.5987912834497262,8.695580062389666,-21.347843789774686,0.2973940803486437,2,0.35000038146972656,1.2900004386901855,2.6775002479553223,2.15000057220459,-1.5599994659423828,4,-0.13711582574107595,-3.399988555951738,12.75,1.624987334076401,12.699999809265135,-2.2499940395298603,13.100000381469727,-0.13711582574107595
2925,2008-02-25,12.960000038146973,13.0,12.710000038146973,12.770000457763672,26380532.0,0.021276632521016747,1.148151811101496,-6.333174391252203,45.177680947399345,36.817360823261964,0.13568971578490618,0.3424522723167396,1.4824992761258144,1.2800317126510805,23.663587443232863,0.3100004196166992,-0.294925720695872,-0.2669999122619622,-0.857952970339916,0.32395314581599166,-0.5624764413009391,0.02847661677701474,0.2497359357590021,47.826104984402456,14.831466730613734,0.295476529038977,2,0.07999992370605469,0.8650002479553223,2.4074997901916504,1.880000114440918,-1.8299999237060547,0,-0.17438273319673325,-2.9999826605631847,12.6899995803833,-3.399988555951738,12.75,1.624987334076401,12.699999809265135,-0.17438273319673325
2926,2008-02-26,13.06999969482422,13.260000228881836,12.979999542236328,13.06999969482422,33170046.0,0.008487627805051634,-2.111113465858456,0.0,41.62161632730496,36.56869062136491,-0.02209613024464474,0.1976960594792434,1.3337427149702545,1.1708931113492262,23.607881979165825,0.3000001907348633,-0.24380421086985749,-0.12850022315978826,-0.6898249577293178,0.4328245114097413,-0.40916259044455217,0.15216214412497564,-0.43999958038330256,69.8411905486354,36.03131909433566,0.2806623672847646,2,-0.029999732971193183,0.3800005912780744,1.9925003051757795,1.77000045776367,-1.889999389648441,1,-0.17214996576403974,1.148151811101496,12.960000038146973,-2.9999826605631847,12.6899995803833,-3.399988555951738,12.75,-0.17214996576403974
2927,2008-02-27,12.920000076293945,13.149999618530273,12.800000190734865,13.119999885559082,33135618.0,-0.01147663519760267,1.6923107959901416,-100.0,39.28571776120204,36.40702212819133,0.0851217094734622,0.31418614652533705,1.440831434733294,1.32104996153679,23.679446904836105,0.3499994277954084,-0.2232271192503461,-0.24699983596801722,-0.7958398829677513,0.3018402110317169,-0.5214198594678834,0.02742018753184894,-0.2773999595642085,44.26232583735648,10.057999837528307,0.2744200234998669,2,0.06500005722045898,0.4250001907348633,1.7299997806549072,1.799999713897705,-1.5200004577636719,2,-0.17027862200262467,-2.111113465858456,13.06999969482422,1.148151811101496,12.960000038146973,-2.9999826605631847,12.6899995803833,-0.17027862200262467
2928,2008-02-28,12.539999961853027,13.119999885559082,12.489999771118164,12.93000030517578,58985165.0,-0.02941177338985901,-1.571425234963595,1.9500035762820882,34.5291608309367,36.279633323699215,0.3901415192841018,0.6320830059475355,1.776166446353784,1.7012346280573603,23.867466582408355,0.630000114440918,-0.2885334080784254,-0.5669999599456794,-1.114457386140952,-0.019542533750406932,-0.8407286730433157,-0.2932712468480432,0.7200002670288086,6.493527403877117,-27.24919722706303,0.27372871309763663,2,0.36499977111816406,0.6549997329711914,1.8500001430511475,1.9200000762939453,-1.2299995422363281,3,-0.1586921672385797,1.6923107959901416,12.920000076293945,-2.111113465858456,13.06999969482422,1.148151811101496,12.960000038146973,-0.1586921672385797
2929,2008-02-29,12.56999969482422,12.789999961853027,12.460000038146973,12.539999961853027,47236093.0,0.002392323210721914,-2.473691079109969,-0.07692232451797187,35.398234943129864,35.88228659925438,0.32187764071564295,0.5524357248601941,1.7009293124168625,1.6696797117393096,24.513711968959377,0.3299999237060547,-0.31770253638716817,-0.4875001907348615,-1.0414858413376802,0.06648545986795718,-0.7644930160362708,-0.21050736543345216,0.6746005249023419,13.749953806411536,-19.21655041327507,0.2769928253014092,2,0.3200001716613752,0.6100001335144025,1.7925002574920637,1.8900003433227521,-1.1999998092651385,4,-0.13285601565937832,-1.571425234963595,12.539999961853027,1.6923107959901416,12.920000076293945,-2.111113465858456,13.06999969482422,-0.13285601565937832
2930,2008-03-03,12.460000038146973,12.600000381469727,12.359999656677244,12.4399995803833,31345289.0,-0.008750967330774184,-1.666670198787743,0.6666878596178516,29.910720747953334,34.919179283230996,0.3512381810789087,0.6210302691447005,1.7615464072466978,1.778586449441642,24.838766216012676,0.24000072479248225,-0.350652639132198,-0.5509998321533196,-1.1423372930197768,0.04033762871313762,-0.8466685625865491,-0.2553311017200901,0.7532161743164068,11.111146432359808,-18.401858237763136,0.29566873043322867,3,0.34999990463256836,0.6699995994567871,1.9024999141693115,2.0,-1.069999694824217,0,-0.10674156658380318,-2.473691079109969,12.56999969482422,-1.571425234963595,12.539999961853027,1.6923107959901416,12.920000076293945,-0.10674156658380318
2931,2008-03-04,12.100000381469727,12.5,12.050000190734865,12.5,42061177.0,-0.028892428216299115,1.2500011920940235,-19.999523173755485,26.907636059463414,35.00371621873982,0.619631267284106,0.9468803512563291,2.0688963712127855,2.135388711173375,24.898804427693342,0.44999980926513494,-0.36351517466380123,-0.8584995269775391,-1.5717506724876138,-0.14524838146746433,-1.2151250997325764,-0.5018739542225017,1.0620228376464844,4.545474249479443,-23.63455832446603,0.3566255727550376,3,0.554999828338623,0.8749995231628418,2.2249996662139893,2.359999656677246,-0.9200000762939471,1,-0.08016530879736938,-1.666670198787743,12.460000038146973,-2.473691079109969,12.56999969482422,-1.571425234963595,12.539999961853027,-0.08016530879736938
2932,2008-03-05,12.350000381469727,12.390000343322756,12.170000076293945,12.18000030517578,33071183.0,0.02066115637342092,-1.3157857752346722,-0.4250005960470206,32.84134061973347,35.29231935160526,0.3517533872513674,0.6490352387476666,1.7712899821413615,1.8837722685886504,24.96208717893622,0.2899999618530291,-0.3943850209233766,-0.5569995403289791,-1.2905587743879554,0.17655969372999714,-0.9237791573584673,-0.190219923299491,0.7230609953759775,28.037408999835883,1.9318515420662692,0.3667796170294885,3,0.30499982833862305,0.6249995231628418,1.9749996662139893,2.109999656677246,-1.260000228881836,2,-0.09473684535665661,1.2500011920940235,12.100000381469727,-1.666670198787743,12.460000038146973,-2.473691079109969,12.56999969482422,-0.09473684535665661
2933,2008-03-06,11.970000267028807,12.3100004196167,11.9399995803833,12.3100004196167,34467220.0,-0.030769239085294497,1.1764745481268724,-1.9999999999999896,31.338038574109234,35.22334964569249,0.6810998870617748,0.9709152086711672,2.09731937259742,2.257854116711762,25.744792244238614,0.4100008010864258,-0.43049209390575527,-0.8684996604919455,-1.6831875414108648,-0.053811779573026186,-1.2758436009514043,-0.4611557200324867,1.02121621492803,3.5294909625372366,-23.076847581914187,0.40734394045945926,3,0.6299996376037615,0.9499993324279803,2.354999780654909,2.489999771118166,-0.780000686645506,3,-0.04761910073373954,-1.3157857752346722,12.350000381469727,1.2500011920940235,12.100000381469727,-1.666670198787743,12.460000038146973,-0.04761910073373954
2934,2008-03-07,11.93000030517578,12.050000190734865,11.829999923706055,11.890000343322756,35044277.0,-0.003341684290785407,-1.7499895692394112,-0.11764689382803592,26.296299566784654,33.12541838117974,0.672698118703444,0.9576268902621656,2.0820934345903535,2.2932398367473805,26.528995342606787,0.22000026702881037,-0.4045765492386053,-0.8434996604919451,-1.730867423261504,0.04386810227761373,-1.2871835418767255,-0.3998157791071648,0.9560944866237033,12.987054807754003,-10.096037673058621,0.4436838813847798,3,0.6149997711181658,0.9349994659423846,2.3174998760223406,2.529999732971193,-0.6300001144409144,4,-0.05196981305106052,1.1764745481268724,11.970000267028807,-1.3157857752346722,12.350000381469727,1.2500011920940235,12.100000381469727,-0.05196981305106052
2935,2008-03-10,11.970000267028807,12.100000381469727,11.850000381469727,11.9399995803833,26965662.0,0.00335288858590177,-1.380962761126249,0.7500178814105078,28.517109025276056,31.669362014287643,0.5336136221051735,0.8626178310900787,1.9826475772549408,2.251366127568673,27.040073150983662,0.25,-0.39732880144386584,-0.7404997348785418,-1.669346483219524,0.18834701346244032,-1.2049231090490338,-0.27607636070804986,0.7893631405994643,20.89557125085021,-1.4315875043514197,0.46442337417049145,3,0.5199995040893572,0.7849998474121112,2.0899999141693133,2.489999771118166,-0.9200000762939435,0,-0.050125344033819075,-1.7499895692394112,11.93000030517578,1.1764745481268724,11.970000267028807,-1.3157857752346722,12.350000381469727,-0.050125344033819075
2936,2008-03-11,12.100000381469727,12.229999542236328,11.9399995803833,12.020000457763672,32113530.0,0.010860493863062315,-1.4166494476674878,2.6666030898342226,37.28814586693261,31.44740958159104,0.2811110500558627,0.6676104916356635,1.7967103080936777,2.1229436039736793,27.600366401334675,0.28999996185302734,-0.3912881715675329,-0.5474996566772461,-1.461665645909136,0.36666633255464376,-1.004582651293191,-0.09041666206130117,0.5478394080878779,48.21433133005095,23.145441239853113,0.4570829946159446,3,0.3749995231628418,0.6099996566772461,1.9074997901916504,2.359999656677246,-0.7000007629394531,1,-0.058677687253157806,-1.380962761126249,11.970000267028807,-1.7499895692394112,11.93000030517578,1.1764745481268724,11.970000267028807,-0.058677687253157806
2937,2008-03-12,12.06999969482422,12.279999732971193,12.039999961853027,12.25,21774552.0,-0.0024793955123711964,-1.0000000000000149,-2.2500059604701397,35.470079896709834,31.551956144454717,0.1987612394470144,0.6373532681983374,1.7731405040505646,2.155800490771087,28.12144062090826,0.23999977111816584,-0.44179893999569053,-0.5185003280639631,-1.4211808767771004,0.38418022064917423,-0.9698406024205308,-0.0671600537073953,0.4796993108311973,49.99990065902838,22.910680272994952,0.4513402743565685,3,0.2400002479553205,0.6400003433227521,1.89750027656555,2.390000343322752,-0.8400001525878924,2,-0.07373648816495704,-1.4166494476674878,12.100000381469727,-1.380962761126249,11.970000267028807,-1.7499895692394112,11.93000030517578,-0.07373648816495704
2938,2008-03-13,11.779999732971193,12.039999961853027,11.65999984741211,11.949999809265135,36554325.0,-0.02402650946025986,1.171426858709217,0.9444432670707309,32.29572071069164,31.20723234085047,0.4130550825134982,0.8529461021931848,2.005095642851341,2.447318664136928,29.33922360922817,0.40999984741211115,-0.507677181212042,-0.7335002899169911,-1.6434978250923962,0.17649724525841393,-1.1884990575046945,-0.2785015223292877,0.6833353828503004,19.354823824019597,-9.645456002688995,0.45499876758770263,3,0.3500003814697248,0.8450002670288068,2.1875002384185773,2.6800003051757795,-0.7399997711181658,3,-0.05857381969645159,-1.0000000000000149,12.06999969482422,-1.4166494476674878,12.100000381469727,-1.380962761126249,11.970000267028807,-0.05857381969645159
2939,2008-03-14,11.420000076293945,11.770000457763672,11.359999656677244,11.729999542236328,41977777.0,-0.030560243195052017,1.1025612183515763,1.8235254518731658,21.05262025712659,30.222998952980834,0.6624343134148294,1.1448407884051726,2.2984466860946213,2.8070779001249893,30.212583591510644,0.42000007629394887,-0.5731914439098347,-1.0129999637603753,-2.0111897916705903,-0.014810135850160222,-1.5120948777154837,-0.5139050498052669,0.9308681019502352,6.521784200105901,-19.266962598275843,0.4990949139551075,3,0.5099997520446777,1.0149998664855957,2.547499895095825,3.0399999618530273,-0.2700004577636719,4,-0.020140148369008126,1.171426858709217,11.779999732971193,-1.0000000000000149,12.06999969482422,-1.4166494476674878,12.100000381469727,-0.020140148369008126
2940,2008-03-17,11.119999885559082,11.359999656677244,11.010000228881836,11.079999923706056,61139888.0,-0.026269718803033526,-2.8888965418584864,-0.12903235730238338,15.789470161867087,28.987647186581242,0.8407835084528088,1.3494206897671042,2.513075769027486,3.1047714078423,31.292904936666723,0.4099998474121094,-0.6086383620684224,-1.2085001468658447,-2.2976479843356366,-0.1193523093960529,-1.7530740656007406,-0.6639262281309488,1.072329329234389,8.661393671655048,-11.077689501372838,0.5445739187348958,3,0.5800004005432129,1.1100001335144043,2.8475000858306885,3.3400001525878906,0.06000041961669744,0,0.016187077970166053,1.1025612183515763,11.420000076293945,1.171426858709217,11.779999732971193,-1.0000000000000149,12.06999969482422,0.016187077970166053
2941,2008-03-18,11.380000114440918,11.420000076293945,11.100000381469727,11.220000267028807,42300766.0,0.023381315787555312,1.6666666666666667,4.000000000000222,23.986487466109992,28.003774613956413,0.522899126196295,1.0055083329167296,2.168643134568068,2.842196570583358,32.57679042713152,0.31999969482421875,-0.648633291705421,-0.8624999046325676,-1.966671283995499,0.24167147473036366,-1.4145855943140333,-0.310414214951102,0.5995098828884586,29.133860632834452,11.98057269824379,0.5520856896814658,3,0.2800002098083496,0.8499999046325684,2.5874998569488525,3.0799999237060547,0.05999946594238281,1,-0.028998235534927086,-2.8888965418584864,11.119999885559082,1.1025612183515763,11.420000076293945,1.171426858709217,11.779999732971193,-0.028998235534927086
2942,2008-03-19,10.59000015258789,11.510000228881836,9.920000076293944,11.4399995803833,146770125.0,-0.06942003109916828,2.2121191687433988,-5.312501490117482,21.068251105568976,26.862687117451937,1.158854307409312,1.7173782447213704,2.8597438179681873,3.6243632895480253,33.42079243755226,1.5900001525878924,-0.692291162073781,-1.5469998836517327,-2.85205228344031,-0.24194748386315545,-2.199526083546022,-0.8944736837574432,1.2149980864209287,31.60377888969817,12.560868581810581,0.6525261998942887,3,0.5099997520446777,1.0949997901916486,3.37749981880188,3.869999885559082,0.9600000381469744,2,0.0764872005921966,1.6666666666666667,11.380000114440918,-2.8888965418584864,11.119999885559082,1.1025612183515763,11.420000076293945,0.0764872005921966
2943,2008-03-20,10.479999542236328,10.84000015258789,10.470000267028807,10.59000015258789,75435899.0,-0.010387215180981957,-4.692342679401841,0.12941256988473995,19.710149414471758,26.130892656083834,1.156935476647348,1.7376886686718827,2.870751648692444,3.7171892244984015,34.60760066619759,0.3699998855590838,-0.7032631697288192,-1.543500471115113,-3.0090526370107167,-0.07794830521950935,-2.2762765540629157,-0.8107243881673103,1.0300006866455078,30.270235160573012,10.121669565094155,0.732776082947802,3,0.6200003623962402,1.2050004005432111,3.4300005435943604,3.9800004959106445,0.9800004959106445,3,0.07156488862211896,2.2121191687433988,10.59000015258789,1.6666666666666667,11.380000114440918,-2.8888965418584864,11.119999885559082,0.07156488862211896
2944,2008-03-25,10.949999809265137,10.960000038146973,10.68000030517578,10.800000190734863,40128482.0,0.044847355683043766,2.2941130271853365,-1.3636253294492995,30.18373117307408,26.31607289472806,0.5959763416172894,1.1917498365589534,2.309369962964121,3.2269844570794763,35.61491403835099,0.48000049591064453,-0.7419978578119508,-0.9865002155303948,-2.4915133137221552,0.5185128826613656,-1.739006764626275,-0.23399366643451458,0.5600004196166992,64.77985120282915,41.691663780004646,0.7525065490958798,3,0.15000009536743164,0.6800003051757812,2.892500400543213,3.510000228881836,0.5900001525878906,1,0.008219192160326738,-4.692342679401841,10.479999542236328,2.2121191687433988,10.59000015258789,1.6666666666666667,11.380000114440918,0.008219192160326738
2945,2008-03-26,10.699999809265137,10.9399995803833,10.65999984741211,10.890000343322754,32751160.0,-0.022831050625997884,-1.0740685796634595,-1.2666734483679412,31.08108212601229,25.62639914573691,0.7229025781656269,1.332049947476781,2.467390368957785,3.4570371548263026,37.17603695873275,0.28999996185302734,-0.7568573942032355,-1.1235002040863034,-2.644238008135865,0.39723759996325825,-1.883869106111085,-0.36313130206152167,0.49200038909912003,49.05658227149611,22.647030098418924,0.7603689020247811,3,0.40000009536743164,0.9200000762939453,3.075000286102295,3.7150001525878906,1.0900001525878906,2,0.04205605769034526,2.2941130271853365,10.949999809265137,-4.692342679401841,10.479999542236328,2.2121191687433988,10.59000015258789,0.04205605769034526
2946,2008-03-27,10.81999969482422,10.880000114440918,10.609999656677246,10.670000076293944,24700479.0,0.01121494277552948,1.0,-0.7894694574110511,28.571428571428626,24.85988233181678,0.44951119440131393,1.0907670802496856,2.2552312344162697,3.318543271938255,39.742216701930985,0.2700004577636719,-0.7572312826846996,-0.8910003185272206,-2.3553257719651164,0.5733251349106752,-1.6231630452461676,-0.15883759180827361,0.14000034332275213,56.603744160994765,29.144307952276684,0.7321627267189478,3,0.1600003242492658,0.8000001907348615,2.9275002479553205,3.595000267028807,0.7899999618530238,3,0.033271776386811336,-1.0740685796634595,10.699999809265137,2.2941130271853365,10.949999809265137,-4.692342679401841,10.479999542236328,0.033271776386811336
2947,2008-03-28,10.720000267028807,10.829999923706056,10.65999984741211,10.829999923706056,19946928.0,-0.009242091554147569,2.0909201251917517,-0.73333290947701,31.00304480007054,24.716251675081104,0.37758141762007824,1.0724841008039423,2.2632330914769074,3.398481110642736,42.01970543454463,0.1700000762939471,-0.7778402761536753,-0.8809997558593761,-2.2925000622905447,0.5305005505717926,-1.5867499090749604,-0.17524960264379175,-0.8000001907348633,51.0204319952042,19.685779522093668,0.7057501532155842,3,0.12500000000000178,0.8699998855590838,3.027499675750734,3.6949996948242205,0.719999313354494,4,0.06716411337870709,1.0,10.81999969482422,-1.0740685796634595,10.699999809265137,2.2941130271853365,10.949999809265137,0.06716411337870709
2948,2008-03-31,10.550000190734863,10.68000030517578,10.380000114440918,10.68000030517578,31849845.0,-0.01585821567717749,3.6153834867770493,1.1818229107964395,29.824565806436013,25.69091229167104,0.39644842938743174,1.1444298029455027,2.338330519704332,3.5497821278398476,43.85526405044015,0.34000015258788885,-0.8535666280882559,-0.9514998435974125,-2.3648539806077995,0.46185429341297457,-1.658176912102606,-0.24482277509221895,-0.6118001174926775,29.31036183723737,-4.16564516265311,0.7066770685051934,3,0.16499996185302734,1.0399999618530273,2.9749999046325684,3.6999998092651367,0.9700002670288086,0,0.09478672814415812,2.0909201251917517,10.720000267028807,1.0,10.81999969482422,-1.0740685796634595,10.699999809265137,0.09478672814415812
2949,2008-04-01,10.899999618530273,10.899999618530273,10.520000457763672,10.529999732971193,40578420.0,0.033175300613054404,1.0540501529745627,-2.8461504603308767,35.65682967506817,27.898396682026714,-0.039191536178723396,0.698727380521067,1.8952163941645068,3.1843660798260878,45.44599665105451,0.37999916076660156,-0.9239241755727043,-0.5180004119873054,-1.8611407477102766,0.8251399237356658,-1.189570579848791,0.1535697558741802,-0.9439635482788109,92.85714285714286,55.402558509235114,0.6715701678614858,4,-0.1849994659423828,0.6900005340576172,2.6100003719329834,3.3500003814697266,0.8500003814697266,1,0.051376187083959524,3.6153834867770493,10.550000190734863,2.0909201251917517,10.720000267028807,1.0,10.81999969482422,0.051376187083959524
2950,2008-04-02,11.130000114440918,11.15999984741211,10.869999885559082,11.0,35403993.0,0.021100963666057293,2.0526379191784327,0.3513517693241557,37.33681403628993,29.381766300935592,-0.29907528312710774,0.383647569682406,1.5944534126068906,2.9399702176452855,46.612913467640595,0.28999996185302734,-0.9610917348354455,-0.22149991989135742,-1.4762054431350364,1.0332056033523216,-0.8488526815131969,0.4058528417304821,-1.1362055022583029,96.15387907160996,57.5793000599614,0.62735276162184,4,-0.41499996185302734,0.46000003814697266,2.379999876022339,3.119999885559082,0.6800003051757812,2,0.03683736237164492,1.0540501529745627,10.899999618530273,3.6153834867770493,10.550000190734863,2.0909201251917517,10.720000267028807,0.03683736237164492
2951,2008-04-03,11.130000114440918,11.220000267028807,10.949999809265137,11.15999984741211,28300019.0,0.0,2.599992370634634,-0.23076697355390088,37.63158508945339,31.22213674358942,-0.378019976588698,0.3238558220514953,1.536416660297018,2.923193300470553,47.20324608457421,0.2700004577636701,-0.9366609017710843,-0.1729999065399177,-1.3799641437218533,1.0339643306420179,-0.7764820251308855,0.4304822120510501,-1.0662331881445333,89.28569806676646,50.00182057541546,0.6034821185909677,4,-0.3299999237060547,0.46000003814697266,2.302500009536743,3.119999885559082,0.8099994659423828,3,0.05929917705533305,2.0526379191784327,11.130000114440918,1.0540501529745627,10.899999618530273,3.6153834867770493,10.550000190734863,0.05929917705533305
2952,2008-04-04,11.18000030517578,11.329999923706055,11.050000190734863,11.170000076293944,25641306.0,0.004492380073741975,-1.239997863769563,-0.33334392980894556,41.5730427377307,33.65134711284041,-0.37495823055491506,0.19152761357950077,1.4567782484191039,2.8554189231163765,47.6993022406926,0.2799997329711914,-0.8632450301146832,-0.06449971199035787,-1.166659968560193,1.0376605445794773,-0.6155798402752755,0.4865804162945597,-1.0237347116208007,84.21056330039623,40.65405492057014,0.5510801282849173,4,-0.32500028610229315,0.3549995422363299,2.0649998188018817,3.0699996948242205,0.4799995422363299,4,0.03846147940643596,2.599992370634634,11.130000114440918,2.0526379191784327,11.130000114440918,1.0540501529745627,10.899999618530273,0.03846147940643596
2953,2008-04-07,11.399999618530273,11.399999618530273,11.199999809265137,11.279999732971193,24650834.0,0.019677934467733804,2.3333333333333335,11.999713904253113,49.707595653252945,35.82066538841584,-0.5037010545310103,-0.07732893016265763,1.1958685065168133,2.6184249110805418,47.7504297869277,0.21999931335449396,-0.8289588110835879,0.18399963378906214,-0.8674836618240978,1.235482929402222,-0.3417420140175178,0.7097412815956421,-1.1263605919601876,100.0,49.62074346075289,0.5257416478065796,4,-0.5099997520446777,0.12000036239624023,1.765000581741333,2.8500003814697266,0.43000030517578125,0,0.0035087687010102453,-1.239997863769563,11.18000030517578,2.599992370634634,11.130000114440918,2.0526379191784327,11.130000114440918,0.0035087687010102453
2954,2008-04-08,11.3100004196167,11.43000030517578,11.260000228881836,11.380000114440918,20515435.0,-0.007894666835539521,1.0000000000000209,-0.5833313465099547,52.95951072037192,38.25160189890025,-0.399250997123648,-0.038114283490596534,1.2391994470719006,2.689615841286267,47.5934730743036,0.17000007629394354,-0.7090026013287449,0.12500042915344167,-0.8730504034092608,1.1230512617161441,-0.37402498712791044,0.6240258454347938,-0.9011981220113903,78.57146506404113,21.968577016135725,0.4990254162813514,4,-0.4050002098083496,0.04499959945678711,1.7399992942810059,2.869999408721924,0.5499992370605451,1,0.01856764194126259,2.3333333333333335,11.399999618530273,-1.239997863769563,11.18000030517578,2.599992370634634,11.130000114440918,0.01856764194126259
2955,2008-04-09,11.369999885559082,11.56999969482422,11.25,11.279999732971193,26780374.0,0.005304992371027328,-3.266673448367965,-1.2857220708446613,49.83388314853375,40.614096851911924,-0.39584344863002485,-0.15322494952804533,1.1329114658509347,2.610806380202977,47.46842136600945,0.3199996948242205,-0.5619076052520029,0.21499991416931152,-0.717625182267188,1.147625010605811,-0.2513126340489382,0.6813124623875613,-0.8182298668939065,67.74196029330086,7.347815526128869,0.46631254821824936,4,-0.39499998092651367,-0.1099996566772461,1.6649999618530273,2.7950000762939453,-0.18999958038330256,2,0.03342129448246989,1.0000000000000209,11.3100004196167,2.3333333333333335,11.399999618530273,-1.239997863769563,11.18000030517578,0.03342129448246989
2956,2008-04-10,11.390000343322756,11.43000030517578,11.119999885559082,11.399999618530273,25022958.0,0.0017590552299895368,7.857072791924215,-0.1111028694951717,67.85715654188995,44.70899815655852,-0.3648547514773277,-0.24152735244999768,1.0633214997353306,2.5661730981406397,47.9479670525395,0.31000041961669744,-0.47825238484914934,0.2705003738403331,-0.5590200782331856,1.1000208259138518,-0.14425985219642534,0.6852605998770915,-0.6753135764721332,65.38470708415646,1.2930581702882051,0.414760226036759,4,-0.4150004386901873,-0.18000030517578303,1.5799994468688947,2.7249994277954084,-0.24000072479248225,3,0.03687445685988622,-3.266673448367965,11.369999885559082,1.0000000000000209,11.3100004196167,2.3333333333333335,11.399999618530273,0.03687445685988622
2957,2008-04-11,11.18000030517578,11.529999732971193,11.149999618530273,11.449999809265135,26685784.0,-0.018437228429943442,-1.3030248734940288,27.001907486890826,64.95729247582995,48.612634453157845,-0.09246542209143271,-0.10711435845602146,1.223170800319668,2.747993363553169,48.53468101511656,0.38000011444091975,-0.3823608912394132,0.10500030517578018,-0.5952403262472696,0.80524093659883,-0.24512001053574473,0.4551206208873051,-0.3284634698493818,13.333432232933543,-52.762901225629136,0.3501203157115251,4,-0.13500022888183416,-0.025000095367429864,1.6349997520446795,2.779999732971193,-0.28000068664550604,4,0.0679784664098515,7.857072791924215,11.390000343322756,-3.266673448367965,11.369999885559082,1.0000000000000209,11.3100004196167,0.0679784664098515
2958,2008-04-14,11.09000015258789,11.199999809265137,11.010000228881836,11.09000015258789,16232283.0,-0.008050102873988552,-1.374997019764919,-0.0,53.571440735653375,50.60314679322288,0.0918479201995428,-0.07531937040132419,1.2548152146588656,2.8080462746679746,48.555348326715944,0.18999958038330078,-0.28364768589040956,0.04950013160705602,-0.567537934956734,0.666538198170846,-0.259018901674839,0.358019164888951,-0.1235092597418408,14.28571428571424,-49.83002306651965,0.30851903328189506,4,0.12999963760375977,0.02500009536743164,1.7249999046325684,2.869999885559082,-0.3699998855590838,0,0.05139762732024922,-1.3030248734940288,11.18000030517578,7.857072791924215,11.390000343322756,-3.266673448367965,11.369999885559082,0.05139762732024922
2959,2008-04-15,11.1899995803833,11.210000038146973,11.06999969482422,11.149999618530273,15097051.0,0.009017080831335678,2.499970198004414,100.0,63.53592353734609,53.514158960006895,0.041695795997179985,-0.2038867272078484,1.1022216866857946,2.677738381543719,48.10616303155212,0.14000034332275213,-0.1862471087379518,0.16099958419799876,-0.43445348504197057,0.7564526534379681,-0.1367269504219859,0.4587261188179834,-0.17999935150146484,32.1427719932833,-32.47838827580491,0.29772653461998444,4,0.07000017166137695,-0.08999967575073242,1.570000171661377,2.7150001525878906,-0.21000003814697266,1,0.057193955971607924,-1.374997019764919,11.09000015258789,-1.3030248734940288,11.18000030517578,7.857072791924215,11.390000343322756,0.057193955971607924
2960,2008-04-16,11.300000190734865,11.359999656677244,11.140000343322754,11.270000457763672,28067615.0,0.009830260453664419,1.9333502876943587,0.7499940395298825,63.33335982431178,56.36991170832449,-0.04654952076266383,-0.3159074801329975,0.9453012654932742,2.532013088461902,46.990056772794155,0.2199993133544904,-0.057256050420377846,0.2620001792907729,-0.3445814104842242,0.86858176906577,-0.041290615596725644,0.5652909741782715,-0.2899999618530291,55.769276619001396,-9.458477226700786,0.30329079488749894,4,-0.010000228881837714,-0.2000002861022967,1.4049997329711896,2.5499997138977033,-0.5399999618530291,2,0.04955747402566746,2.499970198004414,11.1899995803833,-1.374997019764919,11.09000015258789,-1.3030248734940288,11.18000030517578,0.04955747402566746
2961,2008-04-17,11.050000190734863,11.31999969482422,11.020000457763672,11.270000457763672,35970291.0,-0.022123893431876485,-1.142853736874206,-7.333407508662185,58.461541471163336,58.246411567594784,0.21334455715284584,-0.09686413464291022,1.1522461723810515,2.74335428835497,46.13714263718314,0.29999923706054865,0.027737639043145634,0.028500175476073863,-0.5564794922546703,0.613479843206818,-0.26398965838929733,0.32099000934144506,0.5199995040893572,7.692307692307667,-56.8816092720502,0.29248983386537175,4,0.23999977111816406,0.04999971389770508,1.5724997520446777,2.799999713897705,-0.1900005340576172,3,0.011764716035925327,1.9333502876943587,11.300000190734865,2.499970198004414,11.1899995803833,-1.374997019764919,11.09000015258789,0.011764716035925327
2962,2008-04-18,11.399999618530273,11.399999618530273,11.0600004196167,11.06999969482422,34233291.0,0.03167415581484567,1.0606016819350923,-1.4999978325609944,69.9530550064585,60.49590705128429,-0.11417261673313384,-0.40377054664115164,0.7549562348126262,2.3585742093523443,43.98318826494959,0.34999942779541016,0.10239194084373082,0.33799962997436594,-0.23318945602401797,0.9091887159727499,0.05240508697517399,0.6235941729735579,0.15900009155273587,100.0,29.6863284167691,0.2855945429991917,4,-0.1099996566772461,-0.2999997138977051,1.192500352859497,2.450000286102295,-0.6299991607666016,4,-0.021929825295224914,-1.142853736874206,11.050000190734863,1.9333502876943587,11.300000190734865,2.499970198004414,11.1899995803833,-0.021929825295224914
2963,2008-04-21,11.229999542236328,11.43000030517578,11.130000114440918,11.40999984741211,26914588.0,-0.014912287893204534,1.7272593286170344,-0.5454555963355808,58.46154147116329,61.10724380137222,0.03260583885338875,-0.184142492680202,0.8760048733409391,2.4905359362288806,41.675090972723694,0.3000001907348615,0.175021369198177,0.1304995536804192,-0.37444337115010207,0.6354424785109405,-0.12197190873484232,0.38297101609568074,0.3182201828002942,51.21930795783385,-15.57179420932512,0.25247146241526097,4,0.06000041961669922,-0.2499995231628418,1.2800004482269287,2.6200003623962402,-0.5099992752075213,0,-0.02938556875847731,1.0606016819350923,11.399999618530273,-1.142853736874206,11.050000190734863,1.9333502876943587,11.300000190734865,-0.02938556875847731
2964,2008-04-22,11.039999961853027,11.270000457763672,10.979999542236328,11.15999984741211,24727161.0,-0.016918930376506935,-1.416666997802582,0.6666649006061119,47.64397252216671,60.86392039844256,0.20146426432523157,0.013644971591521227,1.017382122627124,2.641644841407498,39.77427357994153,0.29000091552734375,0.2211203879039232,-0.06400003433227575,-0.5649212689315668,0.4369212002670153,-0.31446065163192216,0.18646058296737067,0.49765537783813585,13.333403975755573,-47.68865153457476,0.25046061729964564,4,0.21499967575073242,-0.19499969482421875,1.3375000953674316,2.7249999046325684,-0.3000001907348633,1,-0.028985479703797945,1.7272593286170344,11.229999542236328,1.0606016819350923,11.399999618530273,-1.142853736874206,11.050000190734863,-0.028985479703797945
2965,2008-04-23,11.149999618530273,11.18000030517578,10.869999885559082,11.09000015258789,23477134.0,0.009963737052294697,4.166637526822026,-0.49999602635322543,50.495037818897025,58.93479609588779,0.06367146904047516,-0.06420509321164047,0.859035853335806,2.4981088242929044,37.840582631467036,0.31000041961669744,0.2177713875995657,0.023499631881714222,-0.4400461345186546,0.48704539828208304,-0.2082732513184702,0.25527251508189863,0.3653494892626963,49.99991485057143,-7.139352900216231,0.23177288320018466,4,0.05000019073486328,-0.4049997329711914,1.0325002670288086,2.4650001525878906,-0.3899993896484375,2,-0.015246644135433085,-1.416666997802582,11.039999961853027,1.7272593286170344,11.229999542236328,1.0606016819350923,11.399999618530273,-0.015246644135433085
2966,2008-04-24,11.18000030517578,11.220000267028807,10.960000038146973,11.100000381469727,18501167.0,0.0026906446342516155,2.250005960470212,1.333343929808916,50.0,57.27287470968446,0.0008377131508279234,-0.06941133889604068,0.7758494288236886,2.4315316703417107,35.70044115329849,0.26000022888183416,0.20768444645635142,0.03550028800964178,-0.40533493638604234,0.4763355124053259,-0.18491732418820028,0.25591790020748384,0.29662784928315666,55.357176308704005,1.5744059170278533,0.22041761219784212,4,-0.030000209808347833,-0.43500041961669744,0.7849998474121112,2.2599997520446795,-0.5,3,-0.03756708987740409,4.166637526822026,11.149999618530273,-1.416666997802582,11.039999961853027,1.7272593286170344,11.229999542236328,-0.03756708987740409
2967,2008-04-25,11.4399995803833,11.520000457763672,11.170000076293944,11.170000076293944,32395457.0,0.023255748489305006,-1.592600180138792,3.3749970197650163,50.98039215686275,56.984980423152166,-0.2440685639671223,-0.2874416546232972,0.4681352155961278,2.1335417380506243,33.061152723714585,0.35000038146972834,0.21102928480782523,0.2594995975494392,-0.15199179904954363,0.670990994148422,0.05375389924994778,0.4652452958489306,-0.5699996948242188,87.69218354546456,38.11331979157329,0.20574569829949133,4,-0.24499940872192383,-0.6949996948242188,0.5050005912780762,2.000000476837158,-0.7699995040893572,4,-0.05069929588988864,2.250005960470212,11.18000030517578,4.166637526822026,11.149999618530273,-1.416666997802582,11.039999961853027,-0.05069929588988864
2968,2008-04-28,11.550000190734865,11.640000343322756,11.369999885559082,11.449999809265135,0.0,0.00961543832048628,-1.076924769834588,0.37037246348657976,55.82523867326278,56.12823766047624,-0.31509138101503,-0.33590557301148394,0.30974697624442094,1.987720486163683,29.876938739641627,0.27000045776367365,0.16408243849398652,0.31950020790100275,-0.0027598932621391015,0.6417603090641446,0.15837015731943183,0.4806302584825737,-0.6670002937316912,88.31167544376795,40.64867303790572,0.16113005058157082,4,-0.2950000762939471,-0.5399999618530291,-0.15750026702881037,1.3449997901916486,-0.8500003814697283,0,-0.06753244329787023,-1.592600180138792,11.4399995803833,2.250005960470212,11.18000030517578,4.166637526822026,11.149999618530273,-0.06753244329787023
2969,2008-04-29,11.460000038146973,11.600000381469727,11.43000030517578,11.5,0.0,-0.007792220874601186,-2.4000209809549298,-0.3999980926586289,52.15311354107916,54.885988073450385,-0.20424220349681121,-0.21270603920904918,0.3573755223813144,2.0406936422081685,27.334989307838452,0.1700000762939471,0.1355901000088231,0.20150003433227504,-0.09622987926595172,0.4992299479305018,0.052635077533162544,0.3503649911313875,-0.5467201232910153,76.62335088753568,30.19896077981054,0.14886495679911327,4,-0.2049999237060547,-0.4499998092651367,-0.06750011444091797,1.320000171661377,-0.8350000381469727,1,-0.0645724056417909,-1.076924769834588,11.550000190734865,-1.592600180138792,11.4399995803833,2.250005960470212,11.18000030517578,-0.0645724056417909
2970,2008-04-30,11.539999961853027,11.539999961853027,11.369999885559082,11.5,0.0,0.006980796111671683,7.500011920940324,-1.0,53.48836384056686,54.33341278116189,-0.27560029847030165,-0.27448803354548446,0.22925715195451524,1.9239156873721637,25.60329483131537,0.1700000762939453,0.151466623343401,0.2609999656677253,-0.05535418063894859,0.5773541119743992,0.10282289251438748,0.41917703882106316,-0.597651229858398,85.29406814841387,39.563290846333366,0.15817707315333704,4,-0.2849998474121094,-0.5299997329711914,-0.17499995231628418,1.2150001525878906,-1.1350002288818342,2,-0.06932410687862811,-2.4000209809549298,11.460000038146973,-1.076924769834588,11.550000190734865,-1.592600180138792,11.4399995803833,-0.06932410687862811
2971,2008-05-02,11.789999961853027,11.84000015258789,11.5600004196167,11.609999656677244,28828014.0,0.021663778234524145,-1.0000068119891008,4.500011920940368,63.926935469331966,53.66384394370339,-0.45772736784876145,-0.4980421538279547,-0.06340221080488995,1.6356632748510584,23.793507911346175,0.3000001907348633,0.14623385161215907,0.47799997329711985,0.09617064984459489,0.8598292967496448,0.28708531157085737,0.6689146350233823,-0.8197451654052728,92.5372858147367,40.94421972580475,0.19091466172626279,5,-0.434999942779541,-0.679999828338623,-0.43000006675720215,0.9650001525878906,-1.4499998092651367,4,-0.0873621489655465,7.500011920940324,11.539999961853027,-2.4000209809549298,11.460000038146973,-1.076924769834588,11.550000190734865,-0.0873621489655465
2972,2008-05-05,11.609999656677244,11.739999771118164,11.520000457763672,11.640000343322756,24262909.0,-0.015267201506206973,-1.0952406902815621,-0.16667019878779413,61.40349923225017,53.990728139379705,-0.27357526020771594,-0.299532843881531,0.08386275557677969,1.7754971182672996,22.202781669803926,0.26999950408935547,0.12990144242641932,0.27649970054626216,-0.12209115071070187,0.6750905518032262,0.07720427491777926,0.47579512617474506,-0.5875601388610807,51.063752077283716,-5.0316353369848485,0.1992954256284821,5,-0.254999637603758,-0.49999952316284,-0.30999970436096014,1.0900001525878924,-1.3699998855590803,0,-0.08010330568499158,-1.0000068119891008,11.789999961853027,7.500011920940324,11.539999961853027,-2.4000209809549298,11.460000038146973,-0.08010330568499158
2973,2008-05-06,11.4399995803833,11.640000343322756,11.31999969482422,11.5600004196167,29205760.0,-0.014642556530668926,1.2857133125795857,3.999936423166924,55.31914807272596,54.84352542277518,-0.07895721483707874,-0.13321228383830075,0.21686524336111468,1.9069681643556091,20.898271853220415,0.32000064849853516,0.1388370070479592,0.10449962615966868,-0.2958935048270934,0.5048927571464308,-0.09569693933371148,0.30469619165304884,-0.3685064244808327,23.076880754135377,-34.55923120745513,0.20019656549338077,5,-0.08499956130981445,-0.3299994468688965,-0.22249937057495117,1.260000228881836,-1.1999998092651367,1,-0.0673076514276898,-1.0952406902815621,11.609999656677244,-1.0000068119891008,11.789999961853027,7.500011920940324,11.539999961853027,-0.0673076514276898
2974,2008-05-07,11.520000457763672,11.600000381469727,11.43000030517578,11.5,19892911.0,0.006993083943600098,-1.125002980235056,-0.16666931574346341,54.741383739939614,55.31534163622436,-0.09354713447176977,-0.20730231939865007,0.10196787332112223,1.7891509889842148,19.623881556035737,0.1700000762939471,0.09170523030611477,0.17400050163269043,-0.23450894311074322,0.5825099463761241,-0.030254220739026394,0.37825522400440725,-0.40239688206007784,38.461651322304746,-18.608770777556046,0.20425472237171682,5,-0.12000036239624023,-0.3400001525878906,-0.36750030517578125,1.1049995422363281,-1.1100006103515625,2,-0.07118060902036794,1.2857133125795857,11.4399995803833,-1.0952406902815621,11.609999656677244,-1.0000068119891008,11.789999961853027,-0.07118060902036794
2975,2008-05-08,11.75,11.829999923706055,11.359999656677244,11.609999656677244,40764120.0,0.01996523724800059,2.133333121405854,6.999856952126734,65.21738589598729,57.00616229133406,-0.25645516672797974,-0.4293885011131078,-0.16967929033668838,1.5214903058668519,18.654544092583972,0.47000026702881037,0.09514573297818885,0.38500003814697337,-0.06176609049814097,0.8317661667920877,0.1616169738244153,0.6083831024695314,-0.5890526296833478,82.69229358471182,18.575474810049286,0.22338306432255736,5,-0.24499988555908203,-0.39499998092651367,-0.5974998474121094,0.875,-1.3149995803833008,3,-0.0957446808510638,-1.125002980235056,11.520000457763672,1.2857133125795857,11.4399995803833,-1.0952406902815621,11.609999656677244,-0.0957446808510638
2976,2008-05-09,11.8100004196167,11.970000267028807,11.68000030517578,11.729999542236328,35545585.0,0.005106418690782988,-2.2222334073315992,0.5714334371019198,60.19901890219338,58.03045415192635,-0.2432750674450439,-0.4809698141382981,-0.27503496524333215,1.4229969562874238,17.528666020403293,0.28999996185302734,0.14405894786700557,0.4240004539489739,-0.06518367029925365,0.9131845781972014,0.179408391824861,0.6685925160730868,-0.6083098823637734,75.38466052892213,15.153859303638171,0.24459206212411352,5,-0.16500043869018555,-0.3900003433227539,-0.6575002670288086,0.8149995803833008,-1.510000228881836,4,-0.11896703105207052,2.133333121405854,11.75,-1.125002980235056,11.520000457763672,1.2857133125795857,11.4399995803833,-0.11896703105207052
2977,2008-05-12,11.9399995803833,11.949999809265135,11.81999969482422,11.899999618530273,16838639.0,0.011007549208098988,3.333306842565504,0.49999403960089167,68.02030309411599,59.38546130979893,-0.3295457784868532,-0.580895183638372,-0.44497823093913524,1.2540716560268557,16.679666596659864,0.13999938964843572,0.18642919663074586,0.5159996509551998,-0.02149551980296671,1.0534948217133664,0.24725206557611656,0.7847472363342831,-0.6768442647483042,95.38451380992579,32.608743503228624,0.2687475853790832,5,-0.2949995994567871,-0.5199995040893555,-0.7449994087219238,0.5300006866455078,-1.6299991607666016,0,-0.134003306869802,-2.2222334073315992,11.8100004196167,2.133333121405854,11.75,-1.125002980235056,11.520000457763672,-0.134003306869802
2978,2008-05-13,11.65999984741211,11.880000114440918,11.579999923706055,11.829999923706055,61848861.0,-0.023450564724576184,1.222219867474816,-4.250005960470162,65.04853784627974,60.81828623259899,-0.03609774712131042,-0.26983770952757524,-0.19674937146455562,1.4948782597376677,15.326033203167489,0.3599996566772461,0.2258717694115404,0.20749993324279714,-0.31568367265855457,0.7306835391441489,-0.054091869707878715,0.469091736193473,-0.3402969356656076,49.18030992820901,-19.029621227716618,0.26159180295067574,5,-0.014999866485595703,-0.23999977111816406,-0.4649999141693115,0.4350004196166992,-1.5299997329711914,1,-0.1217838846377951,3.333306842565504,11.9399995803833,-2.2222334073315992,11.8100004196167,2.133333121405854,11.75,-0.1217838846377951
2979,2008-05-14,11.829999923706055,11.880000114440918,11.579999923706055,11.68000030517578,47594469.0,0.01457976659679594,1.4000015258789062,-0.8823503012487622,66.037736697823,62.21266099451634,-0.1654977535786344,-0.41047755967969835,-0.3981670811275375,1.2862756999445342,13.934688178183668,0.3000001907348633,0.2510472572183229,0.34549999237060547,-0.18826419093182167,0.8792641756730326,0.0786179007193919,0.612382084021819,-0.45827322353696864,77.04914700953077,6.26578529163379,0.26688209165121335,5,-0.18499994277954102,-0.4099998474121094,-0.625,0.16000032424926758,-1.739999771118164,2,-0.13440407124616294,1.222219867474816,11.65999984741211,3.333306842565504,11.9399995803833,-2.2222334073315992,11.8100004196167,-0.13440407124616294
2980,2008-05-15,11.859999656677244,12.029999732971193,11.75,11.84000015258789,54937252.0,0.002535903057029998,-1.8000000000000178,0.1333303663390123,66.03772142002111,62.447192766815135,-0.16241123735233565,-0.4177928963541646,-0.45633745123769565,1.2164980100251785,13.068937348671167,0.2799997329711932,0.2584010024028558,0.3474997520446763,-0.20397194124912765,0.8989714453384803,0.07176390539777522,0.6232355986915774,-0.44041107115937983,62.22218925568803,-10.0782214159537,0.2757358466469018,5,-0.18499994277953746,-0.4099998474121076,-0.7299995422363263,0.05000019073486506,-1.8449993133544904,3,-0.1222596839156549,1.4000015258789062,11.829999923706055,1.222219867474816,11.65999984741211,3.333306842565504,11.9399995803833,-0.1222596839156549
2981,2008-05-16,11.18000030517578,11.300000190734865,11.149999618530273,11.270000457763672,51006010.0,-0.057335528767795685,1.0000127156898662,-4.500119212245971,44.88190395448191,60.61145995817422,0.4715483943830332,0.2871683728561063,0.19861443426444048,1.853319428243303,12.243472549195841,0.7100000381469709,0.2663923662198826,-0.33899960517883443,-0.8702107104430823,0.19221150008541343,-0.6046051578109584,-0.0733940525467105,0.8499994277954137,3.409168493638893,-64.17888700753052,0.26560555263212365,5,0.40999937057495295,0.26999950408935725,-0.06250023841857733,0.7299995422363299,-0.9800004959106428,4,-0.06663683946539634,-1.8000000000000178,11.859999656677244,1.4000015258789062,11.829999923706055,1.222219867474816,11.65999984741211,-0.06663683946539634
2982,2008-05-19,11.149999618530273,11.229999542236328,11.050000190734863,11.199999809265137,27435533.0,-0.0026834244925393325,2.2727256964011686,0.5555567329292477,41.86990719508489,59.11709986065855,0.4799029890195623,0.31355552813347387,0.19464313954657442,1.8411260991327882,11.739292451444177,0.17999935150146484,0.2639859374857867,-0.3565002918243412,-0.9107670009670592,0.19776641731837685,-0.6336336463957011,-0.07936693725298127,0.8800001144409197,10.204028010790129,-52.50044122949417,0.2771333545713591,5,0.3900003433227539,0.3000001907348633,-0.05749964714050293,0.7600002288818359,-0.819999694824217,0,-0.07623313514583352,1.0000127156898662,11.18000030517578,-1.8000000000000178,11.859999656677244,1.4000015258789062,11.829999923706055,-0.07623313514583352
2983,2008-05-20,10.899999618530273,11.09000015258789,10.890000343322754,11.020000457763672,26393156.0,-0.022421525430774247,-1.8571525885558584,2.4000076293654273,39.312968624477605,57.4028315144961,0.7210776026817065,0.5666158367558563,0.41931612138466434,2.046570958165809,11.440981374196783,0.25999927520751953,0.2055172060493824,-0.5900002956390384,-1.1961443085834595,0.016143717305382665,-0.8930723021112499,-0.286928289166827,1.0908001327514665,0.8771298737802987,-57.585401260601664,0.3030720064722109,5,0.5600004196166992,0.5500001907348633,0.20000052452087402,1.010000228881836,-0.2799997329711914,1,-0.05412836876714755,2.2727256964011686,11.149999618530273,1.0000127156898662,11.18000030517578,-1.8000000000000178,11.859999656677244,-0.05412836876714755
2984,2008-05-21,10.720000267028807,10.93000030517578,10.649999618530273,10.890000343322754,35950130.0,-0.016513702550545295,1.24000549316408,1.4166573948978929,34.9264723928746,54.03717445859469,0.8668181822332777,0.7603984370400596,0.5726641738982305,2.1806758238032167,10.939469220285014,0.28000068664550604,0.15706126610416504,-0.7539996623992931,-1.4237175433504756,-0.0842817814481105,-1.0888586028748843,-0.4191407219237018,1.2047515197753942,5.0725103401091225,-47.93072813870465,0.33485894047559084,5,0.6199994087219256,0.6199994087219256,0.4474997520446795,1.1899995803833026,-0.3450002670288068,2,-0.05503732629583369,-1.8571525885558584,10.899999618530273,2.2727256964011686,11.149999618530273,1.0000127156898662,11.18000030517578,-0.05503732629583369
2985,2008-05-22,10.979999542236328,11.039999961853027,10.59000015258789,10.6899995803833,33615765.0,0.02425366312790067,1.1951167318342844,-1.705881362968264,35.16481980960738,51.25559678164069,0.5432348739877657,0.5133288038067363,0.2871958063312334,1.874071635070596,10.023280808236546,0.4499998092651367,0.14159041832006025,-0.4855003833770759,-1.1765095416832132,0.2055087749290614,-0.8310049625301446,-0.13999580422400726,0.8427720711059585,54.929488548521064,6.640892249853181,0.3455045791530683,5,0.3300004005432129,0.3300004005432129,0.20000028610229492,0.9300003051757812,-0.6599998474121076,3,-0.08105641409409103,1.24000549316408,10.720000267028807,-1.8571525885558584,10.899999618530273,2.2727256964011686,11.149999618530273,-0.08105641409409103
2986,2008-05-23,10.760000228881836,11.010000228881836,10.739999771118164,11.010000228881836,23287826.0,-0.02003636817180454,1.160003662109375,-0.8620690789149158,34.65703672819882,47.548567185427665,0.668978617095636,0.7380917878617197,0.47445356514018755,2.0473103130741883,9.215629026007585,0.2700004577636719,0.11463101429093925,-0.6844996929168694,-1.4350075428303128,0.06600815699657403,-1.0597536178735911,-0.3092457679601477,0.9394942383850111,26.56253725293851,-20.492040455548107,0.3752539249567221,5,0.5499997138977051,0.5499997138977051,0.4349997043609619,1.1499996185302734,-0.3600006103515625,4,-0.06923790610704306,1.1951167318342844,10.979999542236328,1.24000549316408,10.720000267028807,-1.8571525885558584,10.899999618530273,-0.06923790610704306
2987,2008-05-26,10.859999656677246,10.975000381469727,10.710000038146973,10.739999771118164,14166273.0,0.00929362692084279,-1.9444588673487229,-0.4799995422363281,39.25924853204632,44.68309059495729,0.4466392820016125,0.6244269902499191,0.34316668472840206,1.902573089763365,9.48665426466864,0.2650003433227539,0.038498375626771164,-0.5555002689361572,-1.3502587515474591,0.23925821367514466,-0.9528795102418091,-0.1581210276305054,0.7285453791217051,53.999900817871094,3.750692391246915,0.397379241305651,5,0.4500002861022949,0.4500002861022949,0.33500027656555176,0.9400005340576154,-0.26999950408935547,0,-0.06077346853379595,1.160003662109375,10.760000228881836,1.1951167318342844,10.979999542236328,1.24000549316408,10.720000267028807,-0.06077346853379595
2988,2008-05-27,10.770000457763672,10.914999961853027,10.710000038146973,10.859999656677246,22892063.0,-0.008287219314803473,1.0500011920940324,-0.7499940395298381,36.162337470386774,41.36360179190882,0.44378422722220456,0.6882830169929299,0.4095365488641409,1.9468569652742964,10.168269010510242,0.2049999237060547,-0.03319887115283393,-0.6064994812011726,-1.4486088914570807,0.23560992905473555,-1.0275541863291267,-0.18544477607321852,0.7186900897141726,40.00008477108628,-11.255196026143999,0.4210547051279543,5,0.5399994850158691,0.5399994850158691,0.424999475479126,0.9849996566772461,0.029999732971191406,1,-0.04085427254930485,-1.9444588673487229,10.859999656677246,1.160003662109375,10.760000228881836,1.1951167318342844,10.979999542236328,-0.04085427254930485
2989,2008-05-28,10.720000267028807,10.80500030517578,10.670000076293944,10.774999618530273,29464280.0,-0.004642543046395331,1.3478152703028414,0.6111093450318621,29.64424121138694,37.31988176872725,0.3573520205723071,0.7167498939510555,0.4464448530684013,1.94879025198113,10.920598232802647,0.13500022888183594,-0.14314912805239643,-0.6194996833801287,-1.5098093632844076,0.27080999652415016,-1.0646545233322673,-0.17434484342799017,0.6788212409600423,28.88892656492684,-17.630120552543538,0.44515483995213917,5,0.22499990463257014,0.5899996757507342,0.41499972343445,1.0349998474121112,0.2599992752075213,2,-0.009328393561452875,1.0500011920940324,10.770000457763672,-1.9444588673487229,10.859999656677246,1.160003662109375,10.760000228881836,-0.009328393561452875
2990,2008-05-29,10.739999771118164,10.90999984741211,10.710000038146973,10.744999885559082,23298155.0,0.0018656253349982332,-5.153880012324486,0.09091224358862914,28.514000081962564,35.501225782891765,0.18078444182929587,0.6679916582154046,0.42298731457221095,1.8734862764777223,11.382125691961019,0.19999980926513672,-0.23520017879440225,-0.5595001697540276,-1.4831421594363405,0.3641418199282853,-1.021321164595184,-0.09767917491287115,0.5779396013305895,20.58813629682861,-21.35925736214196,0.46182099484115624,5,0.1700000762939453,0.570000171661377,0.3100001811981201,1.015000343322754,0.16499996185302912,3,-0.033985081833960096,1.3478152703028414,10.720000267028807,1.0500011920940324,10.770000457763672,-1.9444588673487229,10.859999656677246,-0.033985081833960096
2991,2008-05-30,10.760000228881836,10.869999885559082,10.75,10.75,20314363.0,0.0018622400549259677,-22.99942780850658,-2.0,25.210059115878465,33.65013155186883,0.10609911167160924,0.5975040574843327,0.39130806542548413,1.7975765271550461,12.387684942245572,0.13000011444091797,-0.35253641210270104,-0.4879997253417976,-1.4113481730443702,0.43534872236077504,-0.9496739491930839,-0.02632550149051127,0.4851452215808312,29.508217224904733,-5.445115915355437,0.46167422385128665,5,0.07999992370605469,0.5499997138977051,0.21249961853027344,0.9549999237060547,0.26999950408935725,4,-0.04089224207231634,-5.153880012324486,10.739999771118164,1.3478152703028414,10.720000267028807,1.0500011920940324,10.770000457763672,-0.04089224207231634
2992,2008-06-02,10.68000030517578,10.81999969482422,10.664999961853027,10.80500030517578,20969307.0,-0.007434936989250462,1.0000123055718941,-12.49971390425329,27.522910093740222,32.340125048453565,0.1256297689578414,0.6369132738162566,0.4839267567050616,1.8188779653730798,13.657406158187232,0.15499973297119318,-0.4854712337672016,-0.5214996814727808,-1.461606457878366,0.41860709493280446,-0.9915530696755734,-0.051446293269988175,0.49963061549940946,6.000137329100852,-26.031892593510705,0.47005338820279224,6,0.1349997520446795,0.6299996376037615,0.26749968528747736,1.0049996376037598,0.5,0,-0.026217292007923554,-22.99942780850658,10.760000228881836,-5.153880012324486,10.739999771118164,1.3478152703028414,10.720000267028807,-0.026217292007923554
2993,2008-06-03,10.670000076293944,10.725000381469727,10.59000015258789,10.619999885559082,13338674.0,-0.0009363509921427315,-1.454557276991235,-0.40000152587889204,21.287084773289564,30.82463753516634,0.11127535594673788,0.6179520297190546,0.5102359122761655,1.771122360269013,14.658717058133556,0.13500022888183594,-0.5176129666562073,-0.4929999351501486,-1.4547985467587559,0.46879867645845863,-0.9738992409544522,-0.012100629345844993,0.45066776757251503,24.999999999999446,-1.2824097100468173,0.4808993058043033,6,0.14499998092651545,0.6399998664855975,0.29999995231628596,1.0149998664855957,0.6649999618530291,1,-0.0074976497782593965,1.0000123055718941,10.68000030517578,-22.99942780850658,10.760000228881836,-5.153880012324486,10.739999771118164,-0.0074976497782593965
2994,2008-06-04,10.699999809265137,10.765000343322754,10.614999771118164,10.670000076293944,18061584.0,0.0028115963220884943,-1.1428600622611562,0.5999923706346293,21.287084773289692,29.282666975575484,0.08732316672678131,0.5516536436404191,0.48207812872620437,1.68503062282306,15.64867695541134,0.15000057220458984,-0.5418650378798304,-0.4220001697540283,-1.389614547000491,0.5456142074924344,-0.9058073583772597,0.061807018869203034,0.36760126547346417,34.37492549412298,12.116566337157032,0.4838071886232315,6,0.10000038146972656,0.6100001335144043,0.43250036239624023,0.9850001335144025,0.5299997329711914,2,0.00934583021049562,-1.454557276991235,10.670000076293944,1.0000123055718941,10.68000030517578,-22.99942780850658,10.760000228881836,0.00934583021049562
2995,2008-06-05,10.625,10.755000114440918,10.53499984741211,10.739999771118164,27993067.0,-0.007009328093650513,2.034476861961011,-3.833359824522137,30.388641614523564,28.808400851833788,0.1192064456809856,0.567126747626256,0.5661458403579118,1.705008581434603,17.042648501648227,0.2200002670288086,-0.5416698172118064,-0.4407499790191647,-1.385169847989152,0.5036698899508227,-0.9129599135041584,0.031459955465829026,0.3948409825235295,26.86571413117433,2.1312268443803077,0.4722099344849941,6,0.13000011444091797,0.6574997901916504,0.507500171661377,1.0599999427795392,0.3050003051757795,3,0.03341172162224271,-1.1428600622611562,10.699999809265137,-1.454557276991235,10.670000076293944,1.0000123055718941,10.68000030517578,0.03341172162224271
2996,2008-06-06,10.404999732971193,10.68000030517578,10.375,10.664999961853027,25954308.0,-0.02070590748506418,1.103443739970022,2.260876055263448,26.79123283308425,27.423065774171338,0.31687722733877344,0.7130282526240759,0.788976001089905,1.868308774208911,18.243587945456053,0.3050003051757795,-0.517588307577709,-0.5905002117156961,-1.5105280196649442,0.329527596233552,-1.0505141156903193,-0.13048630774107295,0.5566603133389663,6.74151765048814,-19.011777889916694,0.4600139039746236,6,0.2400002479553205,0.7975001335144025,0.7275004386901838,1.2250003814697248,0.41499996185302734,4,0.04805382151194171,2.034476861961011,10.625,-1.1428600622611562,10.699999809265137,-1.454557276991235,10.670000076293944,0.04805382151194171
2997,2008-06-09,10.34000015258789,10.4350004196167,10.295000076293944,10.345000267028807,24267531.0,-0.006246956468180631,-1.9473673643526852,0.019231192458636883,30.281657033635383,26.769656836754518,0.3356556004326148,0.6872495260618585,0.8593322943144432,1.8772514015594908,19.579799494253344,0.14000034332275568,-0.5162628325727958,-0.5754998207092292,-1.425297759827231,0.2742981184087725,-1.00039879026823,-0.15060085115022837,0.5395274872388462,9.574478878155327,-18.52716849443155,0.42489896955900064,6,0.2624998092651367,0.8224997520446777,0.8924999237060547,1.2799997329711914,0.26999950408935547,0,0.0667310996325865,1.103443739970022,10.404999732971193,2.034476861961011,10.625,-1.1428600622611562,10.699999809265137,0.0667310996325865
2998,2008-06-10,10.239999771118164,10.3149995803833,10.175000190734863,10.289999961853027,25985037.0,-0.009671216633850732,1.8000038147190935,9.999809269505747,32.08949753360838,27.04135198366801,0.3940027401193653,0.7119126129653459,0.969118268316878,1.9205232415958626,21.602314008434146,0.16499996185302734,-0.5001312260712112,-0.6045001983642582,-1.4293056302299298,0.2203052335014135,-1.016902914297095,-0.19209748243142144,0.5460034585433267,11.016875181844632,-19.171714525426196,0.4124027159328363,6,0.30250024795532227,0.8625001907348633,0.9925003051757812,1.380000114440918,0.4250001907348633,1,0.09179692920588534,-1.9473673643526852,10.34000015258789,1.103443739970022,10.404999732971193,2.034476861961011,10.625,0.09179692920588534
2999,2008-06-11,10.239999771118164,10.53499984741211,10.21500015258789,10.265000343322754,36028993.0,0.0,-7.533346896735883,0.5000095367067844,15.740688412835993,25.622095131542835,0.35621401050788215,0.6183914468641127,0.9678223646313953,1.8630591056638028,23.358180976268283,0.31999969482421875,-0.5100509290002702,-0.5250001907348629,-1.2503675108022492,0.20036712933252332,-0.8876838507685569,-0.16231653070116892,0.43602291153653283,11.206825678177628,-15.197368410482257,0.36268366003369357,6,0.2825002670288086,0.8625001907348633,0.9925003051757812,1.3500003814697266,0.4499998092651367,2,0.10693362221718483,1.8000038147190935,10.239999771118164,-1.9473673643526852,10.34000015258789,1.103443739970022,10.404999732971193,0.10693362221718483
3000,2008-06-12,10.40999984741211,10.454999923706056,10.21500015258789,10.21500015258789,30579150.0,0.016601570321654657,-1.4615399663523794,-7.799809269502194,33.009670083849485,26.488718572428503,0.15028474470518383,0.3522513127964473,0.7910603438246362,1.6466980391928185,25.005424279345107,0.23999977111816584,-0.5006214140034135,-0.2825001239776608,-0.8098819561095087,0.2448817081541872,-0.5461910400435848,-0.01880920791173679,0.17583878669701747,46.534574935178654,19.318017532432116,0.26369091606592426,6,0.08750009536743164,0.692500114440918,0.8800003528594971,1.1800003051757812,0.6000003814697266,3,0.07877038490332611,-7.533346896735883,10.239999771118164,1.8000038147190935,10.239999771118164,-1.9473673643526852,10.34000015258789,0.07877038490332611
3001,2008-06-13,10.4350004196167,10.505000114440918,10.274999618530273,10.399999618530273,16893063.0,0.0024015919856910095,1.6285742312030997,0.17949156852772016,27.748729266319984,26.51380959160403,0.08307054707969286,0.28308963721610425,0.759448919292872,1.5820367419552852,25.647240256045556,0.23000049591064453,-0.47016217916285186,-0.22024955749511754,-0.7062695456796817,0.2657704306894466,-0.46325955158739873,0.022760436597163647,0.09999942779541016,72.22235467711471,46.394615843109165,0.24300999409228208,6,0.034999847412109375,0.6674995422363281,0.9949996471405029,1.1549997329711914,0.6449995040893572,4,0.04743649886477552,-1.4615399663523794,10.40999984741211,-7.533346896735883,10.239999771118164,1.8000038147190935,10.239999771118164,0.04743649886477552
3002,2008-06-16,10.300000190734863,10.5,10.225000381469727,10.475000381469727,18475664.0,-0.012937251888179069,1.4444472701533089,-4.99989101114411,26.500009059897536,27.09302340122714,0.17712581047210563,0.3701212885305072,0.8845213777351297,1.69055901030449,26.14467746071918,0.27499961853027344,-0.4424149864216034,-0.3127498149871819,-0.7640225272648493,0.1385228972904855,-0.5383861711260156,-0.0871134588483482,-0.125,34.72225533594535,10.245744792390468,0.22563635613883362,6,0.1700000762939453,0.8024997711181641,1.2324998378753662,1.2899999618530273,0.28999996185302734,0,0.05048538781165379,1.6285742312030997,10.4350004196167,-1.4615399663523794,10.40999984741211,-7.533346896735883,10.239999771118164,0.05048538781165379
3003,2008-06-17,10.3100004196167,10.364999771118164,10.25,10.31999969482422,19328231.0,0.0009708959899661362,1.3000085831179606,0.057138653195360586,28.645863342585486,27.910665464482225,0.12369747607372616,0.33060368586326305,0.8574125723210351,1.647323633708428,26.310900635701785,0.11499977111816406,-0.4099684240740409,-0.27324962615966797,-0.7225914976756993,0.17609224535636336,-0.49792056191768275,-0.04857869040165319,-0.128500232696533,29.687611758815535,5.530920723891796,0.22467093575801525,6,0.1549997329711914,0.7924995422363281,1.2224996089935303,1.2799997329711914,0.3399991989135742,1,0.02909788795834989,1.4444472701533089,10.300000190734863,1.6285742312030997,10.4350004196167,-1.4615399663523794,10.40999984741211,0.02909788795834989
3004,2008-06-18,10.130000114440918,10.329999923706056,10.109999656677246,10.289999961853027,20632191.0,-0.017458806774953817,-1.1999942779759472,16.001144492128773,22.767916063170688,27.063918180998577,0.23952948521793616,0.48921882268559,1.0207613269792013,1.790788632373399,26.142894890272995,0.22000026702881037,-0.3894097820442859,-0.4237499237060547,-0.9111476163670922,0.06364776895498281,-0.6674487700365734,-0.18005107737553594,0.36999988555908203,5.063401160825519,-18.737317145989564,0.2436988463305184,6,0.2649998664855957,0.9399995803833008,1.4024999141693115,1.4049997329711914,0.630000114440918,2,0.052813409809288725,1.3000085831179606,10.3100004196167,1.4444472701533089,10.300000190734863,1.6285742312030997,10.4350004196167,0.052813409809288725
3005,2008-06-19,10.09000015258789,10.225000381469727,10.029999732971193,10.100000381469727,23742610.0,-0.003948663514426354,-1.999985328208042,0.06250149011754047,20.614065174363347,26.377566218918474,0.2186525544403981,0.48393515634552564,1.0413673583141652,1.793969111297315,26.435061605461645,0.19500064849853338,-0.3593070249614829,-0.4192499160766605,-0.9053003352275901,0.0668005030742691,-0.6622751256521244,-0.1762247065011966,0.40219984054565394,12.631657143315728,-10.015541972334226,0.2430252095754644,6,0.19249963760375977,0.9399995803833026,1.4424998760223389,1.429999828338623,0.8400001525878888,3,0.0594647590408135,-1.1999942779759472,10.130000114440918,1.3000085831179606,10.3100004196167,1.4444472701533089,10.300000190734863,0.0594647590408135
3006,2008-06-20,10.015000343322754,10.300000190734863,10.015000343322754,10.145000457763672,73880017.0,-0.007433083065504276,-3.3846091772732274,12.99971390425329,20.704878018040105,25.31347966163011,0.2598378972104385,0.5272943656438436,1.0950570987107877,1.8300621480588841,26.598908911150186,0.2849998474121094,-0.33500156606128684,-0.45699973106384206,-0.975259918507259,0.06126045637957489,-0.7161298247855505,-0.1978696373421336,0.4587116394042958,0.0,-23.730422035726647,0.25913009372170864,6,0.25999975204467773,0.6424999237060547,1.547499418258667,1.3399996757507324,0.6349992752075195,4,0.09935095870690347,-1.999985328208042,10.09000015258789,-1.1999942779759472,10.130000114440918,1.3000085831179606,10.3100004196167,0.09935095870690347
3007,2008-06-23,10.199999809265137,10.239999771118164,10.06999969482422,10.06999969482422,24786772.0,0.018472237603638808,-1.6153834867769945,-0.9999999999999863,32.06106425651656,25.31032040861991,0.059106632835190354,0.30600307663930515,0.8972278710612613,1.6082737290649618,26.70412939068988,0.22499942779541016,-0.3404687201042691,-0.23900027275085378,-0.7368863688794995,0.258885823377792,-0.48794332081517666,0.009942775313469099,0.24618947509765476,52.85707668371475,28.077421729074455,0.2489430480643231,6,0.07500028610229492,0.4225001335144043,1.3199999332427979,1.0600004196166992,0.5500001907348633,0,0.08627452263690971,-3.3846091772732274,10.015000343322754,-1.999985328208042,10.09000015258789,-1.1999942779759472,10.130000114440918,0.08627452263690971
3008,2008-06-24,10.329999923706056,10.43000030517578,10.130000114440918,10.350000381469727,38536070.0,0.012745109497240836,2.33332980121227,-0.15384953966913711,36.87944413669874,27.65907104460466,-0.0634576387182193,0.14898775167935874,0.7585455035253563,1.43883336562142,26.46290786093688,0.3000001907348615,-0.3157877722913742,-0.08700013160705389,-0.5616456934805729,0.38764543026646514,-0.3243229125438134,0.15032264932970563,-0.31499958038330256,75.90352032245761,50.17559018467371,0.23732278093675924,6,-0.06999969482422053,0.2225003242492658,1.1649999618530256,0.8800001144409162,0.5600004196166974,1,0.02516943182982656,-1.6153834867769945,10.199999809265137,-3.3846091772732274,10.015000343322754,-1.999985328208042,10.09000015258789,0.02516943182982656
3009,2008-06-25,10.619999885559082,10.640000343322754,10.359999656677246,10.390000343322754,27943825.0,0.028073568634546797,1.0740756439056782,-11.499713904254312,49.84615041518554,29.529791081419773,-0.32842316862987353,-0.1569342134818772,0.459830330557196,1.1135531616143286,25.77807535627203,0.31000041961669744,-0.28989076232051403,0.20799984931945836,-0.2551744940398457,0.6711741926787624,-0.023587322360194563,0.4395870209991113,-0.5966995429992679,96.7999267578125,68.2740625047374,0.23158717167965234,6,-0.2924995422363281,-0.0924997329711914,0.8350000381469727,0.5350003242492676,0.5349998474121112,2,0.002824833643546798,2.33332980121227,10.329999923706056,-1.6153834867769945,10.199999809265137,-3.3846091772732274,10.015000343322754,0.002824833643546798
3010,2008-06-26,10.375,10.654999732971193,10.359999656677246,10.5600004196167,26594525.0,-0.023069669321958197,-1.7441726363414745,-0.8043512513890502,49.09091749795244,31.90114532937893,-0.09935875313536968,0.0625244069018489,0.6895422051544617,1.3242043871515037,25.471523142211606,0.2950000762939471,-0.265924216584299,-0.018750047683715465,-0.45551896854658125,0.4180188731791503,-0.23713450811514747,0.19963441274771654,-0.3270316574096679,56.249999999999844,23.937136852586768,0.2183844604314325,6,-0.039999961853027344,0.15250015258789062,0.9649996757507324,0.7400002479553223,0.6149997711181641,3,0.03710845579583966,1.0740756439056782,10.619999885559082,2.33332980121227,10.329999923706056,-1.6153834867769945,10.199999809265137,0.03710845579583966
3011,2008-06-27,10.31999969482422,10.460000038146973,10.260000228881836,10.380000114440918,24849790.0,-0.005301234233810015,-1.2222281091219278,0.3243258568873076,49.39023042846698,34.444503259219985,-0.06971845499564644,0.08734926425748135,0.7363596656236435,1.3480196210995405,25.288485065913335,0.19999980926513672,-0.22544389529800135,-0.05175032615661479,-0.4537881809915749,0.35028752867834534,-0.25276925357409574,0.14926860126086616,-0.2356094688110364,42.73503994835487,7.23420977417743,0.20101892741748043,6,0.01500034332275213,0.1925005912780744,0.9900002479553205,0.7800002098083478,0.7150001525878888,4,0.05910858802229346,-1.7441726363414745,10.375,1.0740756439056782,10.619999885559082,2.33332980121227,10.329999923706056,0.05910858802229346
3012,2008-06-30,10.399999618530273,10.470000267028807,10.239999771118164,10.34000015258789,25482558.0,0.007751930820906416,1.2999961853173094,-0.9999841055392492,54.93826433719082,37.36588114750946,-0.14979418550320567,-0.015497739384709774,0.6376545368444049,1.233310772692576,24.888751450167284,0.23000049591064275,-0.21904165479503845,0.04224963188171316,-0.3332145320122475,0.4177137957756738,-0.14548245006526805,0.22998171382869437,-0.281372822099609,51.42851433782239,12.30060849235123,0.1877320819469806,6,-0.06499958038330078,0.0950007438659668,0.9100003242492676,0.7000002861022949,0.9100008010864258,0,0.024038462420187034,-1.2222281091219278,10.31999969482422,-1.7441726363414745,10.375,1.0740756439056782,10.619999885559082,0.024038462420187034
3013,2008-07-01,10.59000015258789,10.720000267028807,10.420000076293944,10.625,41055663.0,0.01826928279103801,1.6666638409698213,-0.5833359824522364,59.6685114893958,41.465947305978915,-0.3306737632785879,-0.22324484642176934,0.4362514087578475,1.0099924712515786,24.14207289555586,0.3200006484985334,-0.2053606459727746,0.2362501621246338,-0.12670362033445848,0.5992039445837261,0.05477327089508677,0.4177270533541808,-0.4391909799647937,72.9166708058741,29.007053280073904,0.18147689122954647,7,-0.22249984741210938,-0.125,0.7199997901916504,0.5099997520446777,0.7649993896484375,1,0.015108578385903959,1.2999961853173094,10.399999618530273,-1.2222281091219278,10.31999969482422,-1.7441726363414745,10.375,0.015108578385903959
3014,2008-07-02,10.800000190734863,10.899999618530273,10.619999885559082,10.65999984741211,51055697.0,0.01983003164505659,-1.5454490283370974,-4.000027247956403,60.54054221243005,45.90222253243078,-0.48683558188742104,-0.44835644822757104,0.2231790900661963,0.7693139532484619,23.77354839531045,0.3099994659423828,-0.17240728489237078,0.44125018119811976,0.05613401844531474,0.8263663439509248,0.24869209982171725,0.6338082625745223,-0.6036557305593089,84.84856804323324,39.56612795183939,0.19255808137640232,7,-0.3425002098083496,-0.33750009536743164,0.5099997520446777,0.2999997138977051,0.5100002288818359,2,0.008333347314669615,1.6666638409698213,10.59000015258789,1.2999961853173094,10.399999618530273,-1.2222281091219278,10.31999969482422,0.008333347314669615
3015,2008-07-03,10.979999542236328,11.03499984741211,10.699999809265137,10.760000228881836,56354012.0,0.016666606326163125,1.0303037308903853,1.5714198132165311,63.59099978833666,50.66734717357484,-0.5892812455441092,-0.6328426530708953,0.03858956218856591,0.5593713553520221,23.315112504564254,0.33500003814697266,-0.1368594704071402,0.6034995555877689,0.1416373364261716,1.0653617747493662,0.37256844600696937,0.8344306651685685,-0.7132895662253027,93.08172328332641,49.09169280665053,0.230931109580799,7,-0.42749977111816406,-0.4549994468688965,0.14750051498413086,4.76837158203125e-07,0.42500019073486506,3,0.01593808725234447,-1.5454490283370974,10.800000190734863,1.6666638409698213,10.59000015258789,1.2999961853173094,10.399999618530273,0.01593808725234447
3016,2008-07-04,10.904999732971193,11.020000457763672,10.770000457763672,11.0,18719460.0,-0.006830584006550788,2.7036712607464026,-0.4318207433480928,65.55268990134749,54.38863891188939,-0.4187998035205247,-0.5464818813454109,0.1070658914788929,0.60161207707751,22.40427895867072,0.25,-0.07304406203764913,0.5034997463226336,-0.015457531382471856,1.022457024027739,0.24402110747008088,0.7629783851751863,-0.5460949723920372,83.6477859163312,36.89565021193413,0.25947863885255285,7,-0.3224997520446795,-0.37999963760376154,0.205000162124632,0.07000017166137518,0.5749998092651349,4,0.007794593326763133,1.0303037308903853,10.979999542236328,-1.5454490283370974,10.800000190734863,1.6666638409698213,10.59000015258789,0.007794593326763133
3017,2008-07-07,11.029999732971193,11.039999961853027,10.864999771118164,10.9399995803833,17907423.0,0.011462632100949444,2.1818039950062422,-0.9473673643527946,67.47571601978838,57.788224676677125,-0.4622984829583672,-0.6504893050090921,-0.03152141372018136,0.4460036625905861,21.266500836182868,0.17500019073486328,0.0066624394609853255,0.5939997673034689,0.005213531965535978,1.1827860026414019,0.29960664963450157,0.8883928849724363,-0.5899635619720822,98.38705956004871,47.432558271527625,0.29439311766896686,7,-0.3899998664855975,-0.5024995803833026,0.04500031471252264,-0.05499982833862482,0.44000053405761363,0,0.0004533195432425696,2.7036712607464026,10.904999732971193,1.0303037308903853,10.979999542236328,-1.5454490283370974,10.800000190734863,0.0004533195432425696
3018,2008-07-08,11.18000030517578,11.19499969482422,10.829999923706056,10.880000114440918,38845549.0,0.013599326911695186,1.2121267292625524,3.3333298012121384,75.8620770653512,60.678883193362196,-0.5353438110910655,-0.7657152326538377,-0.19719260316619724,0.26547716904158314,19.955233342478326,0.36499977111816406,0.10318813903116819,0.6970003128051747,0.029306839860835154,1.3646937857495143,0.36315357633300493,1.0308470492773445,-0.6559692034571203,97.39140963062047,38.953527101661294,0.33384673647217017,7,-0.46250057220458807,-0.5750002861022931,-0.11750030517577947,-0.20500040054321111,-0.07999992370605291,1,0.011627916895559975,2.1818039950062422,11.029999732971193,2.7036712607464026,10.904999732971193,1.0303037308903853,10.979999542236328,0.011627916895559975
3019,2008-07-09,11.335000038146973,11.380000114440918,11.170000076293944,11.199999809265137,29571078.0,0.0138640186708614,-1.153849915880882,0.4500004768368577,79.02098306282925,64.00444603390406,-0.6462107838847757,-0.8795701366987636,-0.3634835193021999,0.08453471260971668,19.83950387390815,0.21000003814697443,0.18586383114594085,0.7972500324249268,0.03989689684874875,1.5546031680011048,0.41857346463683776,1.1759266002130158,-0.7036139615314241,93.38234469140235,27.94611460647755,0.37867656778808934,7,-0.5250000953674316,-0.6374998092651367,-0.27250003814697266,-0.3600001335144043,-0.375,2,0.0017644026486147713,1.2121267292625524,11.18000030517578,2.1818039950062422,11.029999732971193,2.7036712607464026,10.904999732971193,0.0017644026486147713
3020,2008-07-10,11.229999542236328,11.390000343322756,11.175000190734863,11.199999809265137,27044571.0,-0.009263387345149865,-4.375073016629955,0.22221986747481598,77.93101361759119,67.17564416602897,-0.45502495231589357,-0.7483561000110353,-0.2738061524581177,0.15984444500307404,19.727304961156864,0.2150001525878924,0.2572892796666224,0.6512495517730716,-0.16358556357543996,1.4660846671215833,0.24383199409881584,1.0586671094473274,-0.46386293881221263,74.19341441617411,0.4601154298701715,0.4074175576742557,7,-0.41499948501586914,-0.5274991989135742,-0.17499947547912598,-0.024999618530273438,-0.07999992370605469,3,0.007123854019716269,-1.153849915880882,11.335000038146973,1.2121267292625524,11.18000030517578,2.1818039950062422,11.029999732971193,0.007123854019716269
3021,2008-07-11,10.93000030517578,11.289999961853027,10.93000030517578,11.21500015258789,28004005.0,-0.026714091655324124,-1.5263147327702558,-9.500079473567151,65.93887572207515,68.39793431990502,-0.06637783293568589,-0.43149422636774837,-0.0009914718115293653,0.42986339200026435,19.41997303180574,0.35999965667724787,0.2815835048170605,0.3265003204345689,-0.49993831164962366,1.1529389525187614,-0.08671899560752827,0.739719636476666,-0.03909095377193594,17.857197596060693,-56.09953433541266,0.4132193160420964,7,-0.025000095367429864,-0.22749996185302557,0.0887496471405047,0.2749996185302752,0.23499965667724787,4,0.04345831788956889,-4.375073016629955,11.229999542236328,-1.153849915880882,11.335000038146973,1.2121267292625524,11.18000030517578,0.04345831788956889
3022,2008-07-14,10.81999969482422,11.0649995803833,10.8149995803833,11.010000228881836,21290543.0,-0.010064099476691624,-1.4999904632932155,0.666668897484965,60.79294432391652,68.52287130151844,0.12232934206373791,-0.2956997894520601,0.08578871439502045,0.5153265669049656,18.764968547343063,0.25,0.3265838045479388,0.1904997348785411,-0.6284204636816728,1.009419933438755,-0.21896036440156585,0.5999598341586481,0.5700006484985352,0.8695839663514039,-69.83191020152229,0.40946009928010735,7,0.18500041961669744,-0.11749935150146662,0.10375022888183416,0.3825001716613752,0.07999992370605291,0,0.06099813918921093,-1.5263147327702558,10.93000030517578,-4.375073016629955,11.229999542236328,-1.153849915880882,11.335000038146973,0.06099813918921093
3023,2008-07-15,10.609999656677246,10.755000114440918,10.484999656677246,10.720000267028807,31669148.0,-0.019408506845654427,2.0,0.5789489534708588,49.771684327781706,67.32633153655752,0.374888144186146,-0.065426645944477,0.2751298038084329,0.6985205602553517,17.895785312152107,0.33500003814697443,0.3748552029127019,-0.034500265121460316,-0.8396539560522189,0.7706534258092983,-0.4370771105868396,0.368076580343919,0.76850067138672,13.812144216522867,-51.37440570170995,0.4025768454653792,7,0.3275003433227539,0.09250068664550781,0.27250027656555176,0.5525002479553223,0.35500049591064453,1,0.08105566806595821,-1.4999904632932155,10.81999969482422,-1.5263147327702558,10.93000030517578,-4.375073016629955,11.229999542236328,0.08105566806595821
3024,2008-07-16,10.664999961853027,10.699999809265137,10.460000038146973,10.670000076293944,24389115.0,0.005183817809189861,6.384656014789384,0.04545533361074891,57.24999558925841,66.6217755144377,0.3338299917141878,-0.0825219791531211,0.19710465350769368,0.6177199297367206,16.578564503790055,0.23999977111816406,0.41199176173842744,-0.00624995231628489,-0.7741168776876624,0.7616169730550926,-0.39018341500197273,0.37768351036940295,0.6777603393554692,22.042995315717327,-42.44505611406779,0.38393346268568845,7,0.26000022888183594,0.03750038146972656,0.1575000286102295,0.4375,0.08500003814697266,2,0.040787662557208115,2.0,10.609999656677246,-1.4999904632932155,10.81999969482422,-1.5263147327702558,10.93000030517578,0.040787662557208115
3025,2008-07-17,10.6899995803833,10.789999961853027,10.489999771118164,10.664999961853027,32098388.0,0.0023440805081755833,1.6666638409697792,-4.999809269503969,59.39085876666204,65.93712761058376,0.2943185698651316,-0.0635232664365315,0.14148125808010548,0.5624922899629254,14.837716224376955,0.3000001907348633,0.42714250416669586,-0.01125030517578196,-0.728730320757137,0.706229710405573,-0.36999031296645946,0.34748970261489553,0.5997951050415047,27.71079076843177,-37.89597345817058,0.35874000779067783,7,0.2350006103515625,0.012500762939453125,0.12250041961669922,0.41250038146972656,0.2650003433227557,3,0.025257293579237894,6.384656014789384,10.664999961853027,2.0,10.609999656677246,-1.4999904632932155,10.81999969482422,0.025257293579237894
3026,2008-07-18,11.010000228881836,11.039999961853027,10.635000228881836,10.670000076293944,37400769.0,0.029934580080410278,1.025000596047016,13.600213626306624,63.800912592551704,65.52881611866859,-0.010305114942875448,-0.3216501423701281,-0.20799041655577,0.21206114666145837,13.638976767377514,0.4049997329711914,0.4337726531659456,0.2590003490448005,-0.39313469868566564,0.9111353967752667,-0.06706717482043345,0.5850678729100345,0.23000677770629885,90.90919122051488,22.537842282302734,0.32606752386523313,7,-0.08500003814697266,-0.30749988555908203,-0.21000027656555176,0.0924997329711914,-0.18000030517577947,4,0.012715657287743376,1.6666638409697792,10.6899995803833,6.384656014789384,10.664999961853027,2.0,10.609999656677246,0.012715657287743376
3027,2008-07-21,11.079999923706056,11.15999984741211,10.869999885559082,11.039999961853027,18991007.0,0.00635782864387191,1.9000023841880647,0.1176468938280516,61.72248170679404,63.957749967717774,-0.08098259387051243,-0.3397619016343132,-0.3114462663521511,0.11412413166874913,12.506148174819351,0.28999996185302734,0.4196121676127742,0.2850000381469737,-0.32818843863854497,0.8981885149324924,-0.02159420024578651,0.591594276539734,0.1132066647756087,88.57143635652741,19.91684459026108,0.3065942383927595,7,-0.15499973297119318,-0.37749958038330256,-0.2937498092651385,0.02250003814697088,-0.2150001525878924,0,0.007671483640095511,1.025000596047016,11.010000228881836,1.6666638409697792,10.6899995803833,6.384656014789384,10.664999961853027,0.007671483640095511
3028,2008-07-22,10.59000015258789,10.84000015258789,10.31999969482422,10.800000190734863,65342040.0,-0.04422380636210965,2.586210525277293,-5.250005960469929,45.56961923444495,60.24093176456397,0.3537220267819787,0.1799408207492128,0.14774032550142557,0.5791211510032426,12.168551684618745,0.7600002288818359,0.3947020294086627,-0.2179997444152839,-0.7999059465405072,0.36390645770993935,-0.5089528454778947,0.07295335664732683,0.5699996948242188,32.14290579970104,-33.03961528643448,0.29095310106261135,7,0.2649998664855975,0.11250019073486328,0.19624996185302734,0.5124998092651367,0.5149993896484375,1,0.029272848109131333,1.9000023841880647,11.079999923706056,1.025000596047016,11.010000228881836,1.6666638409697792,10.6899995803833,0.029272848109131333
3029,2008-07-23,10.649999618530273,10.725000381469727,10.510000228881836,10.699999809265137,24759804.0,0.005665671867598698,3.299945641289732,0.2380961031057988,42.66666836208768,56.32267118061913,0.20823494265394338,0.12891356146598199,0.05150912927764573,0.4937349841723204,12.768263612088921,0.21500015258789062,0.35262661149957353,-0.15950026512146032,-0.7395176002229604,0.4205170699800398,-0.4495089326722095,0.13050840242928885,0.5100002288818359,39.285698066766145,-21.443772416893538,0.2900086675507498,7,0.1550002098083496,0.05250072479248047,0.13375043869018555,0.4525003433227539,0.6800003051757812,2,0.02957751599441738,2.586210525277293,10.59000015258789,1.9000023841880647,11.079999923706056,1.025000596047016,11.010000228881836,0.02957751599441738
3030,2008-07-24,10.760000228881836,10.875,10.609999656677246,10.640000343322754,27310984.0,0.010328696177619445,-1.9444276669580651,-2.399988555951859,46.827145443003445,54.199145594055615,0.027439287801868772,0.051895811335469944,-0.09515914346757803,0.3604859711912489,13.291449158921893,0.2650003433227539,0.27754461572240174,-0.06874966621398926,-0.6124686969746254,0.47496936454664684,-0.3406091815943064,0.2031098491663279,0.3327996063232419,52.38100644411232,-5.224340061326778,0.27185951538031805,7,-0.020000457763671875,-0.05749988555908203,-0.027500391006469727,0.3099994659423828,0.5500001907348633,3,-0.000929389281516313,3.299945641289732,10.649999618530273,2.586210525277293,10.59000015258789,1.9000023841880647,11.079999923706056,-0.000929389281516313
3031,2008-07-25,10.93000030517578,11.020000457763672,10.670000076293944,10.69499969482422,26073290.0,0.01579926326001657,-1.4561443428678327,1.9583402872151592,47.85409034034692,52.76149515143677,-0.15931439959476812,-0.07384758637302546,-0.2786857087412766,0.1737381801011093,13.46208544357887,0.35000038146972834,0.17677752366353694,0.07075037956237651,-0.41851634738982746,0.5600171065145805,-0.17388298391372636,0.3153837430384794,0.10097551879882971,72.61910708852339,19.33907309030208,0.24463336347610237,7,-0.1900005340576154,-0.22749996185302557,-0.2737505435943586,0.09999942779541371,0.4499998092651385,4,0.002287247743116616,-1.9444276669580651,10.760000228881836,3.299945641289732,10.649999618530273,2.586210525277293,10.59000015258789,0.002287247743116616
3032,2008-07-28,10.649999618530273,10.90999984741211,10.649999618530273,10.850000381469727,19701277.0,-0.025617628438026174,-1.5999923706345724,-0.8510648659178104,39.22763266340975,51.58993385539543,0.10508681534962072,0.23804761143063757,-0.014776870649505724,0.4312011483281726,13.539618099904127,0.28000068664550604,0.07172625899113783,-0.2217503070831306,-0.6729041528107444,0.22940353864448326,-0.4473272299469375,0.0038266157806763346,0.37000083923339844,47.1427948621532,-0.5344192335376619,0.2255769228638068,7,0.09000015258789062,0.08000040054321467,-0.18374943733215332,0.3725004196166992,0.9700002670288086,0,0.016901437711095868,-1.4561443428678327,10.93000030517578,-1.9444276669580651,10.760000228881836,3.299945641289732,10.649999618530273,0.016901437711095868
3033,2008-07-29,10.75,10.824999809265137,10.529999732971193,10.5600004196167,18164626.0,0.009389707516583634,-1.359991607698049,-0.9499942779759294,37.83784533990635,49.4330282721341,0.03021092803426484,0.15878985566865467,-0.1219793862864691,0.31508325675289584,13.97555710989174,0.29500007629394354,0.016162841150753948,-0.12974991798400914,-0.565271172930597,0.30577133696257874,-0.3475105454573022,0.08801070948928391,0.2700004577636719,47.058757531218795,4.949659548510397,0.21776062747329364,7,-0.010000228881835938,0.010000228881835938,-0.30124998092651367,0.27250003814697266,0.869999885559082,1,0.010697653127271112,-1.5999923706345724,10.649999618530273,-1.4561443428678327,10.93000030517578,-1.9444276669580651,10.760000228881836,0.010697653127271112
3034,2008-07-30,10.890000343322754,10.9350004196167,10.760000228881836,10.899999618530273,18076276.0,0.01302328775095396,3.3749567871064645,-0.0526278804792475,43.03280754903114,47.615467025730666,-0.08327381806670076,0.027276280531747688,-0.2619007350685152,0.16025455568510694,13.758848799994409,0.18500041961669922,-0.015292234296488516,0.005750417709350586,-0.42815817744907214,0.4396590128677733,-0.21120387986986167,0.22270471528856284,0.07400005340576143,73.4694036430304,33.955643637885196,0.21695429757921147,7,-0.15000057220458984,-0.07500028610229492,-0.4837501049041748,0.13249969482421875,0.31999969482421875,2,0.019742809195171684,-1.359991607698049,10.75,-1.5999923706345724,10.649999618530273,-1.4561443428678327,10.93000030517578,0.019742809195171684
3035,2008-07-31,11.154999732971193,11.170000076293944,10.904999732971193,10.93000030517578,29586608.0,0.024334194792833497,1.0784331325008332,-22.50157367668133,54.67773959117742,46.60178113668907,-0.30773830487070697,-0.23604232647360135,-0.532122021539406,-0.11882145894164964,13.329616576210073,0.27999973297118963,0.007111686369139392,0.261999797821046,-0.18683973352891314,0.7108393291710051,0.03758003214606731,0.48641956349602467,-0.8350000381469727,97.65619761313383,53.11438617037667,0.22441976567497934,7,-0.40999984741211115,-0.3399996757507342,-0.7274994850158709,-0.13249969482422053,-0.21999931335449396,3,0.015688049746662713,3.3749567871064645,10.890000343322754,-1.359991607698049,10.75,-1.5999923706345724,10.649999618530273,0.015688049746662713
3036,2008-08-01,10.989999771118164,11.199999809265137,10.989999771118164,11.149999618530273,19221562.0,-0.014791570219883865,-1.625002980235081,-0.7111122413946457,53.45528471043587,45.68320369264928,-0.16301671193513734,-0.06782530701976341,-0.3672766141761379,0.028923771366056172,12.907300253487042,0.21000003814697266,0.00503953187794437,0.09274983406066895,-0.3581729895361363,0.5436726576574742,-0.13271157773773368,0.31821124585907157,-0.6530000686645483,68.6567142934412,17.82269880893533,0.22546141179840284,8,-0.23000001907348633,-0.17499971389770508,-0.5587496757507324,0.032500267028808594,0.2200002670288086,4,0.029117439050317495,1.0784331325008332,11.154999732971193,3.3749567871064645,10.890000343322754,-1.359991607698049,10.75,0.029117439050317495
3037,2008-08-04,11.03499984741211,11.050000190734863,10.859999656677246,10.960000038146973,15666465.0,0.004094638510567128,2.6190406989945596,-0.46874925494122976,59.259259259259245,47.20427480651753,-0.24034631687728059,-0.11850752289446298,-0.41513530038368174,-0.032765511241979794,12.231078209089134,0.1900005340576172,-0.0014404129976703928,0.137499904632568,-0.31373825058105176,0.5887380598461878,-0.08811917297424188,0.3631189822393779,-0.6634801406860333,75.3731428262348,19.035874207103383,0.22561907760680966,8,-0.17999982833862305,-0.2199997901916504,-0.6112496852874756,-0.012499809265136719,0.2449998855590838,0,0.03126418412318488,-1.625002980235081,10.989999771118164,1.0784331325008332,11.154999732971193,3.3749567871064645,10.890000343322754,0.03126418412318488
3038,2008-08-05,11.3100004196167,11.31999969482422,11.0600004196167,11.109999656677246,28613124.0,0.024920759040072182,1.3636371517993937,2.6666836209198532,62.82306411797494,49.443874334949456,-0.4497727120350845,-0.4039818064710836,-0.6869565030966331,-0.31839513444728773,11.277049968635682,0.28499984741211115,-0.04024989411592372,0.40600047111511195,-0.06565519779510254,0.8776561400253264,0.17017263666000382,0.6418283055702201,-0.9053415087890606,98.21441343864602,35.98844632984805,0.23582783445510733,8,-0.38500070571899236,-0.4550004005432111,-0.8950002193450928,-0.28750038146972656,0.06999969482421875,1,0.02740932400008611,2.6190406989945596,11.03499984741211,-1.625002980235081,10.989999771118164,1.0784331325008332,11.154999732971193,0.02740932400008611
3039,2008-08-06,11.354999542236328,11.364999771118164,11.154999732971193,11.30500030517578,22156034.0,0.003978702117603872,5.000027247956353,0.24999523164661666,63.116365911364355,51.25378772032289,-0.4294076152015318,-0.4715841582503799,-0.7265759085728565,-0.3681213805317345,9.771197479659602,0.21000003814697088,-0.07749529134664535,0.44999961853027415,-0.025572090565498584,0.9255713276260469,0.21221376398238867,0.6877854730781596,-0.8954201843688949,98.01975710581627,30.129600157562635,0.23778585454788614,8,-0.4074997901916504,-0.49999952316284,-0.9387493133544922,-0.33249950408935547,0.005000114440916192,2,0.023337767856093095,1.3636371517993937,11.3100004196167,2.6190406989945596,11.03499984741211,-1.625002980235081,10.989999771118164,0.023337767856093095
3040,2008-08-07,11.3100004196167,11.6899995803833,11.175000190734863,11.1850004196167,34667272.0,-0.00396293478060028,-6.103417431796059,2.500038147554653,56.63717448996341,52.22968595916916,-0.3332289688811194,-0.44299695092591307,-0.6772537868674728,-0.32336889210855446,8.43338847193578,0.5149993896484375,-0.03434758517038006,0.40100045204162527,-0.08725762951215543,0.889258533595406,0.15687141126473492,0.6451294928185156,-0.7779874286892081,54.21696437394148,-10.316895583885,0.24412904077689054,8,-0.20000076293945312,-0.30500078201293945,-0.8500003814697266,-0.28750038146972656,0.2599992752075213,3,-0.008841766380156879,5.000027247956353,11.354999542236328,1.3636371517993937,11.3100004196167,2.6190406989945596,11.03499984741211,-0.008841766380156879
3041,2008-08-08,11.404999732971193,11.484999656677244,11.175000190734863,11.30500030517578,23760802.0,0.008399585307682367,1.384617923991964,0.7999954223633097,57.11159664356561,54.21679306807537,-0.3953378464786379,-0.5276381896483802,-0.7673818431179882,-0.42221638948828755,8.25301870991632,0.30999946594238104,0.01903813131847798,0.47224979400635014,-0.06414642889638422,1.0086460169090845,0.20405168255498296,0.7404479054577173,-0.7571880830981215,65.66266583019102,3.997164109438721,0.26819811145136746,8,-0.2950000762939471,-0.4000000953674334,-0.8662497997283953,-0.3824996948242205,-0.5249996185302752,4,-0.041209936375163014,-6.103417431796059,11.3100004196167,5.000027247956353,11.354999542236328,1.3636371517993937,11.3100004196167,-0.041209936375163014
3042,2008-08-11,11.479999542236328,11.479999542236328,11.289999961853027,11.460000038146973,21581716.0,0.006576046560379467,18.000429164083734,0.19999618528089927,73.79678871664943,58.21223122104682,-0.3802031319871144,-0.5804154404329793,-0.8339594249454265,-0.4880532831892559,8.573738007659845,0.18999958038330078,0.059393124896587324,0.5142496109008796,-0.07184609415135768,1.100345315953117,0.22120175837476097,0.8072974634269983,-0.727969099312233,66.6666162076409,1.2143783915134634,0.2930478525261183,8,-0.25499963760375977,-0.47499990463256836,-0.9262495040893555,-0.45749950408935547,-0.5699996948242188,0,-0.023519121503097096,1.384617923991964,11.404999732971193,-6.103417431796059,11.3100004196167,5.000027247956353,11.354999542236328,-0.023519121503097096
3043,2008-08-12,11.470000267028807,11.510000228881836,11.354999542236328,11.449999809265135,15897716.0,-0.000871017038871158,2.100001907341247,1.0000476848981927,72.52750592509872,61.48941992949878,-0.2875726057422714,-0.5298492423142154,-0.8151580800771345,-0.4670998178815129,9.450145803415259,0.1550006866455078,0.08767435646686472,0.4612503051757795,-0.1409201417856636,1.0634207521372225,0.16016508169505883,0.7623355286565001,-0.6241729103587907,58.87862128958148,-9.475230311217267,0.3010852234807215,8,-0.19500064849853338,-0.46500062942504705,-0.8862502574920637,-0.44750022888183416,-0.8100004196166974,1,-0.016564998224436134,18.000429164083734,11.479999542236328,1.384617923991964,11.404999732971193,-6.103417431796059,11.3100004196167,-0.016564998224436134
3044,2008-08-13,11.100000381469727,11.454999923706055,11.100000381469727,11.40999984741211,23692740.0,-0.032258053787728946,-1.2903235730238911,-15.499618539004388,58.17308838551954,61.87779201775901,0.12890408521481156,-0.1323762696550297,-0.4414412052698289,-0.0956906285684056,9.92474813105518,0.36999988555908025,0.15909374583684865,0.06950039863586355,-0.5114417096307697,0.6504425069024968,-0.2209706554974531,0.3599714527691802,-0.16975580242838184,0.0,-67.46721897347263,0.2904710541333171,8,0.17499923706054688,-0.0950007438659668,-0.4387505054473877,-0.0775003433227539,-0.5650005340576172,2,0.025225200301670414,2.100001907341247,11.470000267028807,18.000429164083734,11.479999542236328,1.384617923991964,11.404999732971193,0.025225200301670414
3045,2008-08-14,10.960000038146973,11.229999542236328,10.949999809265137,11.175000190734863,21839700.0,-0.012612643109136235,-1.38297026167132,0.6935500741406149,50.731701416882146,61.5751716518086,0.2663437171540526,0.030450166855274574,-0.29685621472013857,0.04891101805240616,10.579180560488503,0.2799997329711914,0.22860875290048455,-0.08399996757507289,-0.6437893900638976,0.4757894549137518,-0.3638946788194861,0.19589474366934034,0.7299995422363281,1.785753819377626,-62.34347257782232,0.2798947112444124,8,0.3149995803833008,0.04499959945678711,-0.20624995231628418,0.0625,0.034999847412109375,3,0.036496315432303694,-1.2903235730238911,11.100000381469727,2.100001907341247,11.470000267028807,18.000429164083734,11.479999542236328,0.036496315432303694
3046,2008-08-15,11.149999618530273,11.220000267028807,10.989999771118164,11.0,28331568.0,0.017335728076824486,-1.7058869728146635,-0.6976721491811714,62.755120411287216,61.96360066870059,0.11334649450705214,-0.15654961754323082,-0.47287645940787115,-0.13725176342139633,10.629214242329109,0.26000022888183416,0.2816940135340271,0.09899964332580602,-0.462498330594606,0.660497617246218,-0.1817493436343991,0.37974863028601114,0.5251999664306641,35.71422489326519,-29.30111713673245,0.28074898696020567,8,0.1700000762939453,-0.14499998092651367,-0.391249418258667,-0.12749958038330078,-0.4649991989135742,4,0.037668169566207554,-1.38297026167132,10.960000038146973,-1.2903235730238911,11.100000381469727,2.100001907341247,11.470000267028807,0.037668169566207554
3047,2008-08-18,11.164999961853027,11.255000114440918,11.010000228881836,11.130000114440918,14673711.0,0.0013453223171258077,1.2790670853959298,0.23333290947700366,61.06668253583148,61.76844715957354,0.1326784945812829,-0.17376445865619417,-0.47133948677218385,-0.14669242389392068,10.346550899605326,0.24499988555908203,0.2825832227951448,0.10974998474121023,-0.45395460932668996,0.6734545788091104,-0.17210231229273987,0.3916022817751603,0.4956956275939941,38.39285562233163,-27.700297468543376,0.2818522970339499,8,0.1549997329711914,-0.16000032424926758,-0.3612496852874756,-0.1424999237060547,-0.5799999237060547,0,-0.025526184360578186,-1.7058869728146635,11.149999618530273,-1.38297026167132,10.960000038146973,-1.2903235730238911,11.100000381469727,-0.025526184360578186
3048,2008-08-19,10.899999618530273,11.130000114440918,10.899999618530273,11.125,18902089.0,-0.023734916634856162,-1.044445386343407,-6.428610354223434,50.249982237790455,60.33884897362089,0.3725854069342258,0.1219009803126756,-0.189316386594788,0.1250974977098238,10.338839982036987,0.2650003433227539,0.2937104399580921,-0.1707503318786614,-0.6963505242800583,0.3548498605227355,-0.43355042807935895,0.09204976432203615,0.7464820553131108,0.0,-62.468410197963024,0.26280009620069833,8,0.39499998092651367,0.10500001907348633,-0.0462493896484375,0.12250041961669922,-0.41499996185302734,1,0.0009174522231023552,1.2790670853959298,11.164999961853027,-1.7058869728146635,11.149999618530273,-1.38297026167132,10.960000038146973,0.0009174522231023552
3049,2008-08-20,10.96500015258789,11.029999732971193,10.859999656677246,11.010000228881836,12756361.0,0.005963351957106067,3.0000448792746255,0.2,44.7222288449668,59.01496612417682,0.27540774188453554,0.08612517564313826,-0.23618787954251808,0.061744953091080745,10.278125564974014,0.1700000762939471,0.28823464508159446,-0.12149982452392649,-0.6116995328789958,0.3686998838311428,-0.36659967870146204,0.12360002965360906,0.65162223904297,26.582373221821975,-30.136470330899435,0.24509985417753477,8,0.2199997901916504,0.03999948501586914,-0.14499998092651367,0.05749988555908203,-0.06500053405761719,2,-0.02781580491850677,-1.044445386343407,10.899999618530273,1.2790670853959298,11.164999961853027,-1.7058869728146635,11.149999618530273,-0.02781580491850677
3050,2008-08-21,10.75,10.979999542236328,10.75,10.970000267028807,15334323.0,-0.019607856780298194,-1.0909023915521898,4.888886534141443,43.51351434945955,57.50406809149837,0.44993337588288007,0.3165683464856688,-0.010663673893301251,0.27348715830898307,10.706712777223993,0.22999954223632812,0.24192420571928963,-0.3359999656677246,-0.8276202685785776,0.1556203372431284,-0.5818101171231511,-0.0901898142122981,0.821225027533643,0.0,-52.92816530639979,0.24581015145542678,8,0.38000011444091797,0.25499963760375977,0.0637502670288086,0.27250003814697266,-0.005000114440917969,3,-0.02000001419422237,3.0000448792746255,10.96500015258789,-1.044445386343407,10.899999618530273,1.2790670853959298,11.164999961853027,-0.02000001419422237
3051,2008-08-22,10.954999923706056,10.954999923706056,10.69499969482422,10.729999542236328,15366806.0,0.019069760344749387,1.3111092273131497,-1.0227277653270612,48.00995048480861,54.638863843516056,0.1948820763267154,0.11967306145846202,-0.20334641081187854,0.06638827646338186,11.169230468967376,0.26000022888183594,0.19240682742513293,-0.1322500228881811,-0.6223249577569057,0.35782491198054345,-0.3772874903225425,0.11278744454618028,0.5505271016248958,46.42857751067363,-3.509239714805304,0.24503746743436222,8,0.14750003814697088,0.0499997138977033,-0.14124965667724787,0.06750011444091619,-0.6549997329711932,4,0.003651297319178237,-1.0909023915521898,10.75,3.0000448792746255,10.96500015258789,-1.044445386343407,10.899999618530273,0.003651297319178237
3052,2008-08-25,10.829999923706056,10.9399995803833,10.824999809265137,10.90999984741211,7533719.0,-0.01141031500415679,-1.5555461365659307,-0.35555461365658236,37.09674524918366,50.702112657303275,0.24360051064131483,0.2728382169103778,-0.062875654509293,0.18774277990265098,11.722251118520893,0.13000011444091975,0.16256682925891752,-0.26625003814697124,-0.7283262605849217,0.1958261842909792,-0.49728814936594645,-0.03521192692799602,0.5944743685742235,31.03450543813084,-12.268030756357486,0.23103811121897505,8,0.24499988555908025,0.1749997138977033,-0.01624965667724787,0.1925001144409162,-0.05999946594238459,0,-0.01338868929924586,1.3111092273131497,10.954999923706056,-1.0909023915521898,10.75,3.0000448792746255,10.96500015258789,-0.01338868929924586
3053,2008-08-26,10.864999771118164,10.93000030517578,10.760000228881836,10.760000228881836,13351141.0,0.003231749552970564,-2.238110808356006,-1.3124955296474077,36.75675201972922,48.32251972777102,0.12712483184639112,0.2602381525907749,-0.08200145744251941,0.14575118677882415,12.379006054011324,0.17000007629394354,0.12135614897973923,-0.23700017929077077,-0.6835353632975387,0.20953500471599718,-0.46026777129415564,-0.013732587287385911,0.4865270614165098,50.746285652469204,13.77170203568108,0.2232675920033842,8,0.1100001335144043,0.1399998664855957,-0.05124950408935547,0.1575002670288086,0.375,1,-0.02577079971188767,-1.5555461365659307,10.829999923706056,1.3111092273131497,10.954999923706056,-1.0909023915521898,10.75,-0.02577079971188767
3054,2008-08-27,11.104999542236328,11.1850004196167,10.829999923706056,10.970000267028807,24527443.0,0.022089256895903686,1.4067746200671651,1.285712988192569,44.987751458842524,47.68430306576661,-0.12526409115097437,0.039180239904816005,-0.29720824172709115,-0.09847869407961873,13.019045957489087,0.35500049591064275,0.040298157547285385,-0.0077503681182857775,-0.4430056148318542,0.42750487859528263,-0.2253779914750691,0.20987725523849754,0.18087457652729988,83.67331448045256,46.86060293872235,0.21762762335678412,8,-0.12999963760375977,-0.004999637603759766,-0.326249361038208,-0.08249950408935547,0.1400003433227539,2,-0.05583069888485792,-2.238110808356006,10.864999771118164,-1.5555461365659307,10.829999923706056,1.3111092273131497,10.954999923706056,-0.05583069888485792
3055,2008-08-28,11.329999923706055,11.354999542236328,11.029999732971193,11.104999542236328,23660136.0,0.020261178815358605,1.3636382552243955,1.666678440486849,48.275866604871446,46.07549708727597,-0.3266067331423379,-0.18133445806111936,-0.49300041897807034,-0.3274017843533521,13.187080879758545,0.32499980926513494,-0.0359349477453037,0.2085000038146969,-0.23724127917417803,0.6542412868035719,-0.014370637679739673,0.4313706453091335,-0.6350002288818342,96.21217813484378,60.44431123073893,0.22287064149443714,8,-0.30500030517578125,-0.2200002670288086,-0.5762498378753662,-0.30749988555908203,0.3599996566772461,3,-0.037952366113973235,1.4067746200671651,11.104999542236328,-2.238110808356006,10.864999771118164,-1.5555461365659307,10.829999923706056,-0.037952366113973235
3056,2008-08-29,11.3100004196167,11.375,11.229999542236328,11.350000381469727,14357485.0,-0.0017651813083873202,2.222261075966134,-0.17777730682829654,45.990586514234714,44.40037530709856,-0.3146087921269576,-0.14348885246004883,-0.44100505882315844,-0.3118004596067898,13.301236756887736,0.14500045776367188,-0.0583361918431784,0.17250046730041468,-0.2763284797161507,0.6213294143169801,-0.05191400620786801,0.3969149408086974,-0.6018007278442372,89.43095860586719,55.19335327709153,0.22441447350828242,8,-0.27500057220458984,-0.20000076293945312,-0.5887503623962402,-0.28750038146972656,-0.0800008773803711,4,-0.049955836701619294,1.3636382552243955,11.329999923706055,1.4067746200671651,11.104999542236328,-2.238110808356006,10.864999771118164,-0.049955836701619294
3057,2008-09-01,11.380000114440918,11.414999961853027,11.170000076293944,11.220000267028807,10541154.0,0.006189185873309633,1.1304380276317472,-4.000000000000044,47.935776605759884,44.143241347984045,-0.39214131698982335,-0.1963855482829544,-0.4834998079581645,-0.3824828383078298,13.796362822622049,0.2449998855590838,-0.04896640899204563,0.22525014877319371,-0.23340327166825325,0.6839035692146407,-0.0040765614475297696,0.4545768589939172,-0.6451284103393551,94.65650966705833,60.911227656187336,0.2293267102207236,9,-0.3250002861022949,-0.2700004577636719,-0.658750057220459,-0.3575000762939453,0.05999946594238281,0,-0.09490333153297281,2.222261075966134,11.3100004196167,1.3636382552243955,11.329999923706055,1.4067746200671651,11.104999542236328,-0.09490333153297281
3058,2008-09-02,11.619999885559082,11.649999618530273,11.3149995803833,11.369999885559082,21414339.0,0.02108961060673553,1.1612942920955645,1.5625014901175232,62.682913553850724,46.13887298230448,-0.5802924565651981,-0.4342335292406023,-0.6968296561133869,-0.6203395912620877,13.816087230211071,0.33500003814697266,-0.0765528058283973,0.4497499465942383,-0.05009715875652532,0.9495970519450019,0.19982639391885648,0.6996734992696201,-0.8443204859924318,96.3414946175532,55.91820585733518,0.2499235526753815,9,-0.44750022888183594,-0.5100002288818359,-0.8849999904632568,-0.9174995422363281,-0.8400001525878888,1,-0.07314969330178389,1.1304380276317472,11.380000114440918,2.222261075966134,11.3100004196167,1.3636382552243955,11.329999923706055,-0.07314969330178389
3059,2008-09-03,11.619999885559082,11.6899995803833,11.475000381469727,11.579999923706055,20447523.0,0.0,1.3888885945439036,0.15999984741210938,67.27748429682741,48.77931408756758,-0.5337381033130733,-0.4357010542922666,-0.678958853002154,-0.6197715224902858,13.759511788285621,0.21499919891357422,-0.1004595478783763,0.43649992942810023,-0.09689144478633693,0.9698913036425374,0.16980424232088076,0.7031956165353197,-0.7743748684753413,89.39398318064904,42.26227020104088,0.26669568710721875,9,-0.42750024795532227,-0.42750024795532227,-0.869999885559082,-0.9174995422363281,-1.2749996185302752,2,-0.032702247692202535,1.1612942920955645,11.619999885559082,1.1304380276317472,11.380000114440918,2.222261075966134,11.3100004196167,-0.032702247692202535
3060,2008-09-04,11.210000038146973,11.649999618530273,11.210000038146973,11.600000381469727,24756745.0,-0.035283980331328735,-1.2564061181821515,-9.750017881410486,51.40846047870867,49.15692630911202,-0.0576921875623988,-0.03539166028587459,-0.24758569229997818,-0.21333836437625564,12.513338180247091,0.4399995803833008,-0.08853046556556521,0.03150010108947754,-0.4987640007712546,0.5617642029502097,-0.23363194984088942,0.2966321520198445,-0.2799375647332756,7.692307692308008,-39.194779716303664,0.26513205093036646,9,0.014999866485595703,-0.01750040054321289,-0.43250012397766113,-0.5074996948242188,-2.2100000381469727,3,0.003122198688046973,1.3888885945439036,11.619999885559082,1.1612942920955645,11.619999885559082,1.1304380276317472,11.380000114440918,0.003122198688046973
3061,2008-09-05,10.9350004196167,11.229999542236328,10.925000190734863,11.130000114440918,29523050.0,-0.02453163404054115,-1.8372012561877895,0.49999877734169634,45.188292866673905,50.055987155499835,0.23934147318839827,0.21353969310873566,0.04780548684491137,0.060451032936203575,11.165233560641873,0.30499935150146484,-0.0741706047175903,-0.2199995517730713,-0.7496568339943543,0.30965773044821177,-0.4848281928837128,0.04482908933757024,0.7549991607666016,1.3072205046374787,-44.72708784643131,0.26482864111064114,9,0.28999948501586914,0.25749921798706055,-0.1550004482269287,-0.2325000762939453,-0.7850008010864258,4,0.06904427359803122,-1.2564061181821515,11.210000038146973,1.3888885945439036,11.619999885559082,1.1612942920955645,11.619999885559082,0.06904427359803122
3062,2008-09-08,11.210000038146973,11.329999923706055,11.130000114440918,11.260000228881836,23740790.0,0.025148569545268673,1.1052657996576805,0.25641163582299775,56.4583456681903,52.245053116439955,0.026723782624724635,-0.08719529576461227,-0.20576565289906412,-0.2197604767669432,9.621929485984152,0.39499950408935547,-0.031161309762151035,0.06850004196166992,-0.43960381679166716,0.576603900715007,-0.18555188741499862,0.32255197133833846,0.4646995544433601,37.254911738306575,-13.999215822552266,0.25405192937666815,9,0.04999971389770508,-0.01750040054321289,-0.4225001335144043,-0.5074996948242188,-0.7300004959106445,0,0.0017840770759409708,-1.8372012561877895,10.9350004196167,-1.2564061181821515,11.210000038146973,1.3888885945439036,11.619999885559082,0.0017840770759409708
3063,2008-09-09,11.279999732971193,11.4399995803833,11.18000030517578,11.18000030517578,20121428.0,0.0062443973760941685,-4.200015258876225,-1.9999809265865023,56.54885374588149,53.52962003722206,0.024342426426812835,-0.1814628910502485,-0.25920687978034174,-0.2919035136010706,7.980659826489017,0.2599992752075213,-0.00811400362203507,0.1479997634887713,-0.3409884534779888,0.6369879804555314,-0.09649434499460874,0.39249387197215135,0.37970587158203095,46.405205943951565,-7.6405111800693035,0.24449410848338046,9,0.02750015258788885,-0.08750009536743342,-0.4449996948242205,-0.5774993896484393,-0.7849998474121112,1,0.014184383971608705,1.1052657996576805,11.210000038146973,-1.8372012561877895,10.9350004196167,-1.2564061181821515,11.210000038146973,0.014184383971608705
3064,2008-09-10,11.380000114440918,11.44499969482422,11.229999542236328,11.300000190734865,18653174.0,0.008865282255054119,1.047629427792898,0.8000038147190475,63.75547270011248,55.249576270026616,-0.036371698042355405,-0.27342972924838094,-0.3479153450592065,-0.3904537478151262,7.297670448895688,0.2150001525878924,0.05561407115730255,0.2340001583099358,-0.26701567678423643,0.7350159934041081,-0.01650775923715031,0.48450807585702194,0.2650113818359383,62.75865969848083,1.799005614601974,0.2505079175470864,9,-0.07250022888183594,-0.1875004768371582,-0.4900002479553205,-0.6774997711181641,-1.0550003051757812,2,-0.05272411031950164,-4.200015258876225,11.279999732971193,1.1052657996576805,11.210000038146973,-1.8372012561877895,10.9350004196167,-0.05272411031950164
3065,2008-09-11,11.359999656677244,11.40999984741211,11.18000030517578,11.3100004196167,18178408.0,-0.0017575094518930134,2.0666683620920088,0.6249910592947489,59.619952601675024,56.76395027974221,-0.013039502606739362,-0.23391894956412607,-0.322425368212377,-0.37086110317819987,7.060054911943049,0.2299995422363299,0.12255129091558459,0.1939997196197485,-0.3076879659763829,0.6956874052158799,-0.05684412317831722,0.4448435624178142,0.2706116134887715,83.65382322896029,19.994542299689492,0.25084384279806604,9,-0.052499771118162286,-0.16750001907348455,-0.4587497711181623,-0.6574993133544904,0.045000076293948865,3,-0.08934854052146346,1.047629427792898,11.380000114440918,-4.200015258876225,11.279999732971193,1.1052657996576805,11.210000038146973,-0.08934854052146346
3066,2008-09-12,11.56999969482422,11.56999969482422,11.329999923706055,11.420000076293945,18883777.0,0.018485919409648943,2.2000050862759037,3.000038147554884,66.89498253773327,58.87052871662814,-0.2037015163595477,-0.43304262943869354,-0.521964648560159,-0.5805309800996206,7.005278011469771,0.23999977111816584,0.16369925893915394,0.3829997539520278,-0.1500490394702485,0.9160485473743041,0.11647535724088875,0.6495241506631668,0.04649935375317149,100.0,30.88318122492248,0.26652439671113837,9,-0.2624998092651385,-0.37750005722046076,-0.5125000476837176,-0.7174997329711932,0.3000001907348615,4,-0.222126167900756,2.0666683620920088,11.359999656677244,1.047629427792898,11.380000114440918,-4.200015258876225,11.279999732971193,-0.222126167900756
3067,2008-09-15,10.880000114440918,11.345000267028807,10.880000114440918,11.274999618530273,60252553.0,-0.05963695752662557,-1.3544341082650984,-2.6333367241839394,50.26362657243219,57.49060794091496,0.45585207022923413,0.24718397127431402,0.1666637722412201,0.10163835237736052,6.899616339963803,0.6899995803833026,0.16473941303325645,-0.29274983406066823,-0.8432278035043126,0.2577281353829761,-0.5679888187824904,-0.017510849338846057,0.7226689569796232,0.0,-68.48943150810078,0.2752389847218219,9,0.4049997329711914,0.3124995231628418,0.17749953269958496,-0.027500152587890625,0.6499996185302752,0,-0.06709563310957345,2.2000050862759037,11.56999969482422,2.0666683620920088,11.359999656677244,1.047629427792898,11.380000114440918,-0.06709563310957345
3068,2008-09-16,10.90999984741211,11.0600004196167,10.739999771118164,10.850000381469727,55300488.0,0.0027573283690844885,-1.2857133125796145,-0.15189757283545838,46.29981368051204,55.159755650213256,0.35151278970958444,0.22975131307120833,0.13077750225446572,0.0621469281552578,7.344235419674103,0.32000064849853516,0.17313827682070482,-0.26325011253356934,-0.8127021550550673,0.2862019299879286,-0.5379761337943183,0.011475908727179629,0.6637624657292474,20.481938785593268,-44.18303408590653,0.27472602126074913,9,0.2849998474121094,0.2824997901916504,0.2049999237060547,-0.05749988555908203,0.19499969482421875,1,-0.039413410741502286,-1.3544341082650984,10.880000114440918,2.2000050862759037,11.56999969482422,2.0666683620920088,11.359999656677244,-0.039413410741502286
3069,2008-09-17,10.65999984741211,11.109999656677246,10.65999984741211,11.010000228881836,35321532.0,-0.022914757424061794,-1.5714246788845838,-5.833391613949201,37.40600385055269,53.6039271359737,0.5040190502432189,0.48035808025502647,0.3668677065932826,0.3025421833975379,8.038700589858475,0.4499998092651367,0.1638349046681924,-0.49800009727477956,-1.0872761535445097,0.09127595899495056,-0.7926381254096455,-0.20336206913991361,0.8637367132078566,0.0,-58.168064070059415,0.2946380281348651,9,0.4549999237060547,0.5149998664855957,0.4799997806549072,0.19250011444091797,0.43500041961669744,2,-0.01547842065805316,-1.2857133125796145,10.90999984741211,-1.3544341082650984,10.880000114440918,2.2000050862759037,11.56999969482422,-0.01547842065805316
3070,2008-09-18,10.53499984741211,10.859999656677246,10.479999542236328,10.699999809265137,33156498.0,-0.01172607896709732,-1.7636314455245024,0.4714279486215334,35.98551517929607,52.5813962818206,0.5846871091308312,0.6202241528063759,0.47960360785933,0.4158356897924591,8.941426904110564,0.38000011444091797,0.09096173071768376,-0.6122500896453857,-1.2394869202470176,0.01498674095624608,-0.9258685049462017,-0.29863167434456983,0.9196377761512284,5.045898851041334,-47.136555679230774,0.31361841530081636,9,0.48999977111816406,0.5499997138977051,0.6049997806549072,0.31750011444091797,0.38500022888183416,3,-0.01993355872696656,-1.5714246788845838,10.65999984741211,-1.2857133125796145,10.90999984741211,-1.3544341082650984,10.880000114440918,-0.01993355872696656
3071,2008-09-19,10.994999885559082,11.020000457763672,10.75,10.779999732971193,59767769.0,0.04366398147219441,1.037729330559894,-1.3030315290581633,43.898567704554914,51.18586539697223,0.14985152061731633,0.1722034203748457,0.022103204197065907,-0.05730659799425908,9.482294395845214,0.4850006103515625,0.013538504149169128,-0.1542500495910648,-0.779156561942326,0.47065646276019635,-0.4667033057666963,0.15820320658456666,0.3621739298715543,59.53756205768579,12.202017977605209,0.31245325617563074,9,0.029999732971191406,0.08999967575073242,0.14499974250793457,-0.1424999237060547,-0.9849996566772461,4,0.03728966363615949,-1.7636314455245024,10.53499984741211,-1.5714246788845838,10.65999984741211,-1.2857133125796145,10.90999984741211,0.03728966363615949
3072,2008-09-22,10.6850004196167,11.020000457763672,10.6850004196167,11.020000457763672,25493459.0,-0.028194585645202053,1.0,-1.5581386064832194,35.50387739024906,48.84753469079086,0.4219172592100833,0.4962246005991062,0.33459781179107395,0.24048865546577325,10.11271711536911,0.33500003814697266,-0.008157839564891134,-0.4569995403289795,-1.1005864475029004,0.18658736684494137,-0.7787929939159408,-0.13520608674201817,0.5844559684945061,32.53981589547731,-8.241679878389043,0.3217934535869605,9,0.3399991989135742,0.39999914169311523,0.47749924659729004,0.16749954223632812,-0.49500083923339844,0,0.11090308089897971,1.037729330559894,10.994999885559082,-1.7636314455245024,10.53499984741211,-1.5714246788845838,10.65999984741211,0.11090308089897971
3073,2008-09-23,10.585000038146973,10.779999732971193,10.454999923706056,10.670000076293944,27918256.0,-0.009358949699817987,1.1311508215686945,0.25373142826234335,34.43608716328117,45.589825186698484,0.46149551695707736,0.6052015527015833,0.4427527308190822,0.3302938440388097,10.73112727839905,0.3249998092651367,0.005193797358241881,-0.5429999351501458,-1.2231035378471997,0.13710366754690817,-0.8830517364986736,-0.2029481338016179,0.6055106653767446,19.847353807491444,-14.17423659304599,0.3400518013485272,9,0.42749977111816584,0.4874997138977051,0.5774996280670166,0.2674999237060547,1.1350002288818342,1,0.08927725001592468,1.0,10.6850004196167,1.037729330559894,10.994999885559082,-1.7636314455245024,10.53499984741211,0.08927725001592468
3074,2008-09-24,10.484999656677246,10.6850004196167,10.479999542236328,10.579999923706056,18517487.0,-0.009447367133617157,-2.90476017474864,1.1176496987512925,37.976773992742615,43.185027563483786,0.47068672527329625,0.6918426536632865,0.548140670078304,0.41813664575307286,11.651702211824672,0.2050008773803711,-0.039764243503878305,-0.6120003223419186,-1.3505294036703201,0.12652875898648297,-0.9812648630061194,-0.2427357816777178,0.6172497532683519,5.309682232642002,-30.71874746889771,0.3692645406642005,9,0.5275001525878924,0.5875000953674316,0.6649999618530273,0.36750030517578125,0.8350000381469744,2,0.0591320844883616,1.1311508215686945,10.585000038146973,1.0,10.6850004196167,1.037729330559894,10.994999885559082,0.0591320844883616
3075,2008-09-25,10.899999618530273,10.899999618530273,10.484999656677246,10.484999656677246,24696735.0,0.03958035054285758,1.0,-4.368408372233016,49.44531213868813,41.24617529692321,-0.018356652941124096,0.25610715424090635,0.14265574587072827,-0.010403554370508772,11.743763152200593,0.41499996185302734,-0.08431854842344677,-0.17550034523010183,-0.9104969257496229,0.5594962352894193,-0.5429986354898624,0.19199794502965872,0.12457985306657982,78.76093348592102,36.75669764996743,0.3674982902597605,9,4.76837158203125e-07,0.1725001335144043,0.19500017166137695,-0.047499656677246094,0.6800003051757812,3,0.017889968378258292,-2.90476017474864,10.484999656677246,1.1311508215686945,10.585000038146973,1.0,10.6850004196167,0.017889968378258292
3076,2008-09-26,10.744999885559082,10.880000114440918,10.68000030517578,10.84000015258789,17549446.0,-0.01422015948584876,1.2857096146615208,-0.2289163271355987,42.339371071395824,40.365702463474726,0.008169053434391671,0.386420114211381,0.2952494298542163,0.12905912564779598,11.773992078272293,0.21999931335449396,-0.16485029629557246,-0.30225005149841344,-1.042708434600348,0.438208331603521,-0.6724792430493807,0.06797914005255379,0.2112300402908751,51.32737836022171,8.362072241359535,0.37022919155096734,9,0.03749990463256836,0.3274998664855957,0.32249999046325684,0.10750007629394531,0.9800004959106445,4,0.016286662875637292,1.0,10.899999618530273,-2.90476017474864,10.484999656677246,1.1311508215686945,10.585000038146973,0.016286662875637292
3077,2008-09-29,10.300000190734863,10.6899995803833,10.300000190734863,10.640000343322754,32238305.0,-0.04141458348662086,-1.2941130271853156,3.578938914822065,35.63050460280721,39.180223677063076,0.40481419518776285,0.7866946118780529,0.7303658882009607,0.553700664838658,12.402379124978998,0.44499969482421875,-0.24800900129838155,-0.6932497501373298,-1.4871293568554247,0.10062985658076506,-1.0901895534963781,-0.2963099467782815,0.5999994277954102,0.0,-40.773303981134134,0.3969398033590475,9,0.4049997329711914,0.6949996948242188,0.7537496089935303,0.5524997711181641,1.385000228881836,0,-0.02815533558085659,1.2857096146615208,10.744999885559082,1.0,10.899999618530273,-2.90476017474864,10.484999656677246,-0.02815533558085659
3078,2008-09-30,10.770000457763672,10.770000457763672,10.109999656677246,10.109999656677246,51153506.0,0.045631093041297976,1.0,-1.9411779555475772,41.93122090252415,39.68302557172657,-0.09737325240558192,0.2632462273202876,0.2715366318945236,0.07033938816242902,12.429051038460887,0.6600008010864258,-0.36541626520107684,-0.18074951171874964,-0.9226620941000334,0.5611630706625341,-0.5517058029093906,0.19020677947189135,0.1099996566772461,83.54440923494793,43.67039442664003,0.3709562911906417,9,-0.2050004005432129,0.12999916076660156,0.26999926567077637,0.08249950408935547,0.7799997329711932,1,-0.05385337536938273,-1.2941130271853156,10.300000190734863,1.2857096146615208,10.744999885559082,1.0,10.899999618530273,-0.05385337536938273
3079,2008-10-01,11.239999771118164,11.239999771118164,10.75,10.800000190734863,38388132.0,0.043639674408341156,1.2272738109945749,0.666665221707335,48.581561163122345,41.08258623659616,-0.5324391389687655,-0.2494719762255162,-0.1835341736603482,-0.41313797187066825,11.771439506360428,0.48999977111816406,-0.38027580285245044,0.30824980735778773,-0.37894323573141264,0.9954428504469881,-0.03534671418681157,0.651846328902387,-1.130000114440918,100.0,62.95133116718499,0.34359652154459985,10,-0.565000057220459,-0.3400001525878906,-0.25,-0.3874998092651367,-0.13000011444091797,2,0.04270467132428535,1.0,10.770000457763672,-1.2941130271853156,10.300000190734863,1.2857096146615208,10.744999885559082,0.04270467132428535
3080,2008-10-02,11.244999885559082,11.460000038146973,11.15999984741211,11.19499969482422,31689398.0,0.000444850048286094,-4.0000079472935495,0.1136369054972834,45.96273394941897,41.311938041581044,-0.4762132963311405,-0.2653185675143206,-0.17678607604069896,-0.43220289955851143,11.979973689969912,0.3000001907348633,-0.38461041811803653,0.31149992942810023,-0.3788476539450141,1.0018475128012145,-0.03367386225845692,0.6566737211146574,-1.135000228881836,84.07406727146083,52.71680774452156,0.3451737916865574,10,-0.46000003814697266,-0.3450002670288086,-0.20749998092651367,-0.3924999237060547,0.38000011444091797,3,0.006669614053216089,1.2272738109945749,11.239999771118164,1.0,10.770000457763672,-1.2941130271853156,10.300000190734863,0.006669614053216089
3081,2008-10-03,11.6899995803833,11.6899995803833,11.19499969482422,11.300000190734865,33782548.0,0.03957311688332621,1.5384649242928037,7.799958038490391,60.71428211007323,44.11309412156151,-0.9077156851734678,-0.6860285143449509,-0.610104849834757,-0.8779648940985929,12.265286243387227,0.49499988555908025,-0.3276527646367864,0.7187496662139896,-0.0500555895793422,1.4875549220073214,0.3343470383173237,1.1031522941106555,-1.5259999084472664,100.0,62.0045485286187,0.38440262789666596,10,-0.7899999618530273,-0.7899999618530273,-0.622499942779541,-0.8374996185302734,-0.06499958038330078,4,-0.009409722893560568,-4.0000079472935495,11.244999885559082,1.2272738109945749,11.239999771118164,1.0,10.770000457763672,-0.009409722893560568
3082,2008-10-06,11.229999542236328,11.5600004196167,11.164999961853027,11.289999961853027,48628658.0,-0.03934987636089293,-3.157908738185706,-0.15384747055831674,53.80047226143639,46.264692465800984,-0.4048520611785609,-0.23658307776443266,-0.13450165595933328,-0.4209307470404404,12.888295175091066,0.5249996185302734,-0.2605474549171678,0.2577496528625485,-0.5124139627905997,1.0279132685156966,-0.12733215496402472,0.6428314606891217,-0.9744398757934576,70.88607212916855,29.408114951478893,0.3850818078265739,10,-0.3299999237060547,-0.3299999237060547,-0.1574997901916504,-0.3774995803833008,0.09500026702880682,0,0.04407843805974232,1.5384649242928037,11.6899995803833,-4.0000079472935495,11.244999885559082,1.2272738109945749,11.239999771118164,0.04407843805974232
3083,2008-10-07,11.4399995803833,11.755000114440918,11.029999732971193,11.399999618530273,47714402.0,0.018699915111942467,1.1641769162774822,-0.6666613685130732,59.3525167516245,48.639774994565634,-0.537321080757776,-0.457434640551476,-0.3293604207242886,-0.6287138594305901,13.544926987360938,0.7250003814697248,-0.24366925892729796,0.459749698638916,-0.3270187465725627,1.2465181438503947,0.06636547603317666,0.8531339212446554,-1.0983735191040047,68.65666684696329,21.026037628394825,0.3933842226057389,10,-0.5074996948242188,-0.5074996948242188,-0.3574998378753662,-0.5874996185302734,-0.3249998092651367,1,0.021416158061186685,-3.157908738185706,11.229999542236328,1.5384649242928037,11.6899995803833,-4.0000079472935495,11.244999885559082,0.021416158061186685
3084,2008-10-08,10.779999732971193,11.635000228881836,10.779999732971193,11.15999984741211,65737414.0,-0.057692296470346016,-3.500001254834282,-9.50001192094028,52.603612531263,48.99069726040729,0.188777095183573,0.1637030711848766,0.33391030441445757,0.032561629906657785,13.99224412332227,0.8550004959106428,-0.18319826925381122,-0.17025012969970454,-0.9383745214847572,0.5978742620853481,-0.55431232559223,0.2138120661928209,-0.3253037474389675,0.0,-50.82722077309128,0.38406219589252594,10,0.15250015258788885,0.15250015258788885,0.3612499237060529,0.09999990463256658,0.6700000762939418,2,0.07142861566207515,1.1641769162774822,11.4399995803833,-3.157908738185706,11.229999542236328,1.5384649242928037,11.6899995803833,0.07142861566207515
3085,2008-10-09,10.345000267028807,10.989999771118164,10.164999961853027,10.93000030517578,44743988.0,-0.04035245609625737,1.340428410067016,1.5394733209690403,43.055557253694154,49.07027350288487,0.5998515440587013,0.5467970265363657,0.7586503252820389,0.462168740574624,15.125902361292761,0.8249998092651367,-0.11606411153299057,-0.5544996261596697,-1.342500778610006,0.23350152629066656,-0.948500202384837,-0.16049904993450248,1.4099998474121112,11.320772824003209,-36.81819194870134,0.394000576225168,10,0.5874996185302752,0.5874996185302752,0.847499370574953,0.5649995803833026,1.2649993896484375,3,0.07394870661208364,-3.500001254834282,10.779999732971193,1.1641769162774822,11.4399995803833,-3.157908738185706,11.229999542236328,0.07394870661208364
3086,2008-10-10,9.0,9.789999961853027,8.949999809265137,9.449999809265137,98790758.0,-0.13001452221471088,-2.0545449501228505,0.7692303930279076,35.25808700080816,49.02889376932943,1.867701444777028,1.7806839332151245,2.082869854840501,1.7974135588902982,16.375570339861007,1.39500045776367,-0.09163297427044625,-1.7709999084472656,-2.873893477384012,-0.6681063395105191,-2.322446692915639,-1.2195531239788924,2.7232001113891595,1.7825378001778833,-46.33316787735544,0.5514467844683734,10,1.3524999618530273,1.3524999618530273,2.208749771118164,1.9649996757507324,2.109999656677246,4,0.29166666666666674,1.340428410067016,10.345000267028807,-3.500001254834282,10.779999732971193,1.1641769162774822,11.4399995803833,0.29166666666666674
3087,2008-10-13,10.149999618530273,10.149999618530273,9.329999923706056,9.350000381469727,54754532.0,0.12777773539225268,1.050001192094028,-1.7777768358768191,46.784918549991794,49.56819350793695,0.7757667894338862,0.604166312516158,0.9235734321827174,0.6426499383490416,17.21579484772166,1.1499996185302734,-0.1151485141523807,-0.5845002651214593,-1.7200402799327428,0.5510397496898243,-1.152270272527101,-0.016730257715817487,1.462272480773926,42.78073720886587,-8.542632011714474,0.5677700074056418,10,0.2025003433227539,0.2025003433227539,1.0587501525878906,0.815000057220459,0.8450002670288086,0,0.14532024008916244,-2.0545449501228505,9.0,1.340428410067016,10.345000267028807,-3.500001254834282,10.779999732971193,0.14532024008916244
3088,2008-10-14,10.479999542236328,10.899999618530273,10.199999809265137,10.25,46804622.0,0.03251230897620849,-3.242424067277404,0.2874997019764919,49.96425935749736,49.72182664064528,0.4473475444148285,0.25328622050107086,0.5790542055837822,0.31119361159420933,17.19809307227945,0.75,-0.09374067560293753,-0.23300032615661692,-1.3708300255827552,0.9048293732695214,-0.8019151758696861,0.33591452355645224,1.0257816654663081,56.98322137281485,-0.15393681884087584,0.5689148497130689,10,-0.12749958038330078,-0.12749958038330078,0.7462501525878906,0.4850001335144043,0.3600006103515625,1,0.08062979999410302,1.050001192094028,10.149999618530273,-2.0545449501228505,9.0,1.340428410067016,10.345000267028807,0.08062979999410302
3089,2008-10-15,10.494999885559082,10.9399995803833,10.350000381469727,10.5,56594041.0,0.0014313305322486425,-3.000006465607816,-0.021739671271955287,46.92949330020127,49.82924434628776,0.35263928036628833,0.23746567587939538,0.5479588299306695,0.29560766627752955,16.93947832870912,0.5899991989135742,-0.0032319416318440375,-0.20974998474121165,-1.3515833912624853,0.932083421780062,-0.7806666880018476,0.3611667185194243,0.9085500662060539,75.7352992737583,20.452142346789913,0.5709167032606367,10,-0.1424999237060547,-0.1424999237060547,0.7549998760223389,0.4699997901916504,0.26000022888183594,2,0.05907574009716665,-3.242424067277404,10.479999542236328,1.050001192094028,10.149999618530273,-2.0545449501228505,9.0,0.05907574009716665
3090,2008-10-16,10.324999809265137,10.824999809265137,9.979999542236328,10.170000076293944,53462907.0,-0.016198197060284136,-2.1588747729456372,-30.99923707800913,46.822994260928226,48.28576791860499,0.42288410126321274,0.41205256174518823,0.7010072916190317,0.46370831822393477,16.39031382075749,0.8450002670288086,0.028658568147461594,-0.3692500591278076,-1.5214709623780678,0.7829708441224525,-0.9453605107529377,0.20686039249732247,0.9804081367999995,69.09548533402088,12.762046139991241,0.5761104516251296,10,0.027500152587890625,0.027500152587890625,0.9249999523162842,0.679999828338623,-0.08500003814697266,3,0.10895883978520549,-3.000006465607816,10.494999885559082,-3.242424067277404,10.479999542236328,1.050001192094028,10.149999618530273,0.10895883978520549
3091,2008-10-17,11.404999732971193,11.470000267028807,10.510000228881836,10.654999732971193,73647076.0,0.10460047880455337,1.1818156202993801,4.83871801340063,57.62594689540463,48.71082065571257,-0.7842687501833634,-0.6700079440675708,-0.38680663916025537,-0.6122495165749271,16.035615049488648,1.14500045776367,0.020440414982447308,0.6902498722076427,-0.49851079162331047,1.8790105360385958,0.09586954029216521,1.2846302041231201,-2.4549999237060565,96.96259235376158,32.119363056285806,0.5943803319154768,10,-1.0524997711181658,-1.0524997711181658,-0.15499997138977228,-0.4000000953674334,-0.23999977111816584,4,0.01797456628722305,-2.1588747729456372,10.324999809265137,-3.000006465607816,10.494999885559082,-3.242424067277404,10.479999542236328,0.01797456628722305
3092,2008-10-20,11.869999885559082,11.869999885559082,11.479999542236328,11.600000381469727,40840989.0,0.04077160574091021,1.888896738074634,0.3599993387858073,57.59668237199918,48.515727946865304,-1.2839597902419442,-1.0979726543872275,-0.8567964022537691,-1.0691852202884355,15.560796638374471,0.46500015258788885,0.03484784687904785,1.0960000514984127,-0.1998214115303245,2.39182151452715,0.4480893199840441,1.7439107830127814,-2.8696000671386717,100.0,35.97233485824103,0.6479107315143688,10,-1.4600000381469727,-1.4600000381469727,-0.6200001239776611,-0.8650002479553223,-0.875,0,-0.06402697861913587,1.1818156202993801,11.404999732971193,-2.1588747729456372,10.324999809265137,-3.000006465607816,10.494999885559082,-0.06402697861913587
3093,2008-10-21,11.529999732971193,11.859999656677244,11.324999809265135,11.8100004196167,35093053.0,-0.028643652558205113,1.8157948892982712,-1.0370414849089526,52.039380983518626,48.45303555267149,-1.0391257163753824,-0.7204851602801892,-0.5255172107646953,-0.7228561561072819,14.40199174045178,0.5450000762939471,-0.06682556454602917,0.7087499141693137,-0.6263741058815295,2.043873934220157,0.04118790414389295,1.3763119241947344,-2.4148159118652366,82.01057720496789,21.602348464757384,0.6675620100254214,10,-1.1199998855590838,-1.1199998855590838,-0.2912499904632586,-0.5250000953674334,-0.40999984741211115,1,-0.046400681682778,1.888896738074634,11.869999885559082,1.1818156202993801,11.404999732971193,-2.1588747729456372,10.324999809265137,-0.046400681682778
3094,2008-10-22,11.104999542236328,11.414999961853027,11.029999732971193,11.324999809265135,42844249.0,-0.03686038166328265,-1.0810829619587035,0.7857133125796132,49.07038281349639,49.12134950376063,-0.629360080803135,-0.25998407515796984,-0.10242830068547448,-0.294413166992495,13.224176320883835,0.5,-0.12078105108392734,0.25274972915649485,-1.078286388702935,1.5837858470159247,-0.4127683297732201,0.9182677880862098,-1.879623078552246,59.52379871117751,2.0220130106522305,0.6655180589297149,10,-0.6949996948242188,-0.6949996948242188,0.08875012397766113,-0.09999990463256836,-0.375,2,-0.023863070740394843,1.8157948892982712,11.529999732971193,1.888896738074634,11.869999885559082,1.1818156202993801,11.404999732971193,-0.023863070740394843
3095,2008-10-23,11.095000267028807,11.154999732971193,10.619999885559082,11.074999809265137,34944457.0,-0.0009004300422967848,6.642888283378578,-0.09091106130817214,45.806910705159886,50.29344102646637,-0.5607545765700745,-0.2473063169986336,-0.08998258503002887,-0.27979675362476186,13.01258963219523,0.5349998474121112,-0.226044725243721,0.23300042152404643,-1.102358227307679,1.568359070355772,-0.4346789028918163,0.9006797459399092,-1.7638388664697242,43.01471954605078,-8.734948307588624,0.6676793244158628,10,-0.49500036239623846,-0.6850004196166974,0.04999947547912775,-0.09000062942504705,-0.2049999237060529,3,-0.030644447445240086,-1.0810829619587035,11.104999542236328,1.8157948892982712,11.529999732971193,1.888896738074634,11.869999885559082,-0.030644447445240086
3096,2008-10-24,10.920000076293944,10.925000190734863,10.079999923706056,10.699999809265137,54238626.0,-0.01577288747391148,6.3478125660832525,10.99976158687863,47.72393913176698,50.397776646663615,-0.0947219573229443,-0.061686004321520826,0.07935577746794031,-0.09763739122044157,13.022206871019696,1.0150003433227504,-0.2583488833250662,0.049250221252439275,-1.2851735027890374,1.383673945293916,-0.6179616407683,0.7164620832731785,-1.4872851363348616,46.92738382621587,-2.30244758900416,0.6672118620207388,10,0.004999637603761542,-0.5100002288818342,0.1349995136261004,0.08499956130981623,-0.5749998092651367,4,-0.06227108978249751,6.642888283378578,11.095000267028807,-1.0810829619587035,11.104999542236328,1.8157948892982712,11.529999732971193,-0.06227108978249751
3097,2008-10-27,10.010000228881836,10.550000190734863,10.010000228881836,10.25,48776945.0,-0.08333331877786443,-3.5000039736467747,-1.0909067264301935,40.47936425092431,49.34389941259994,0.8865620143914388,0.8700834403576749,0.9725192043926256,0.8153405624336223,12.099143342286217,0.9099998474121076,-0.22480277859849807,-0.8462496280670173,-2.212704237503356,0.5202049813693215,-1.5294769327851867,-0.16302232334884792,-0.4797938910987547,0.0,-44.84034500541622,0.6832273047181693,10,0.9149994850158691,0.39999961853027344,1.044999361038208,0.9949994087219238,0.9899997711181641,0,0.11538458607010549,6.3478125660832525,10.920000076293944,6.642888283378578,11.095000267028807,-1.0810829619587035,11.104999542236328,0.11538458607010549
3098,2008-10-28,10.1899995803833,10.529999732971193,9.600000381469727,10.300000190734863,84876634.0,0.017981952785786515,2.263157366385123,0.45833631356841426,45.803696621360565,49.21881089272875,0.7387919878660156,0.6792283374988823,0.785970970235617,0.6409929599079724,10.879874215237123,0.9299993515014666,-0.011818353180409247,-0.6372502326965339,-2.0356569854813635,0.7611565200882957,-1.3364536090889487,0.0619531436958809,1.6800003051757812,32.50685043072986,-17.261708155115052,0.699203376392415,10,0.5450005531311035,0.2200002670288086,0.8650000095367432,0.815000057220459,1.1900005340576172,1,0.07899905184740952,-3.5000039736467747,10.010000228881836,6.3478125660832525,10.920000076293944,6.642888283378578,11.095000267028807,0.07899905184740952
3099,2008-10-29,11.720000267028807,11.720000267028807,10.795000076293944,11.005000114440918,69561598.0,0.1501472767075378,1.5874125687579157,-6.4999653211263535,58.46153846153846,50.51198247057434,-0.6695822823571813,-0.8569019192951117,-0.73503036327382,-0.8744017207367829,10.57630709366883,1.530000686645506,0.08946827056154127,0.8687504291534403,-0.5752165256349553,2.312717383941836,0.1467669517592416,1.590733906547639,0.10459962844848825,100.0,43.493947534290854,0.721983477394198,10,-0.9850001335144025,-1.3100004196166974,-0.6775004863738996,-0.715000629425047,-0.5600004196166974,2,-0.051194570631339587,2.263157366385123,10.1899995803833,-3.5000039736467747,10.010000228881836,6.3478125660832525,10.920000076293944,-0.051194570631339587
3100,2008-10-30,11.31999969482422,11.9399995803833,11.020000457763672,11.890000343322756,45732187.0,-0.034129740878068415,1.746269633973639,-0.7972035340628404,66.15598604607179,51.45976459842624,-0.1269480958035043,-0.47536675702643016,-0.32356177440784073,-0.46468725978843395,10.807983557601725,0.9199991226196289,0.13827458221054378,0.46499986648559677,-0.9836545923861912,1.9136543253573848,-0.25932736295029635,1.1893270959214899,-1.719999313354494,73.50426932424008,9.659828633924704,0.724327229435894,10,-0.5499997138977069,-0.8750000000000018,-0.2774999141693133,-0.31500005722046076,-0.13999938964844105,3,-0.05212015622735877,1.5874125687579157,11.720000267028807,2.263157366385123,10.1899995803833,-3.5000039736467747,10.010000228881836,-0.05212015622735877
3101,2008-10-31,11.579999923706055,11.880000114440918,11.039999961853027,11.145000457763672,47997181.0,0.022968218718302014,-1.604649787382528,-0.7631560895382047,61.367250373888815,51.878716598636196,-0.4017637467452868,-0.7842387493271321,-0.5754450869576857,-0.7137622818168943,11.148412725666077,0.8400001525878906,0.22423438999920542,0.7305000782012936,-0.7055870271240323,2.1665871835266195,0.012456525538629748,1.4485436308639574,-1.9331995582580568,84.61539402045999,17.358574155973542,0.7180435526626634,10,-0.809999942779541,-1.135000228881836,-0.59375,-0.5750002861022949,-0.05500030517578125,4,-0.059585456384223745,1.746269633973639,11.31999969482422,1.5874125687579157,11.720000267028807,2.263157366385123,10.1899995803833,-0.059585456384223745
3102,2008-11-03,11.725000381469727,11.890000343322756,11.345000267028807,11.739999771118164,26395368.0,0.012521628559498899,2.460312078037658,-0.034481397847104994,60.19656464879332,52.78507033922227,-0.6364219716941371,-0.938363970756626,-0.7064466170328778,-0.8447278785491346,11.592997993465259,0.5450000762939489,0.3374089926086672,0.8507504940032966,-0.6293358622687677,2.330836850275361,0.11070731586726446,1.5907936721393288,-2.0323360317230232,90.81199690096497,21.336278558596234,0.7400431781360324,11,-0.9550004005432129,-1.2800006866455078,-0.7975006103515625,-0.7200007438659668,-0.18500041961669922,0,-0.11769723407616106,-1.604649787382528,11.579999923706055,1.746269633973639,11.31999969482422,1.5874125687579157,11.720000267028807,-0.11769723407616106
3103,2008-11-04,11.6850004196167,11.90999984741211,11.489999771118164,11.510000228881836,34827379.0,-0.0034115104948093666,-2.9069573510168776,-11.667154120040692,59.70636481816718,53.966846117519026,-0.6393583090040007,-0.9265739799493957,-0.6537522252987387,-0.7909428439521289,11.577033652745913,0.4200000762939453,0.27890634062311115,0.7985004901885979,-0.7051691714895121,2.302170151866708,0.04666565934954292,1.550335321027653,-1.9473893652572638,77.72932129176702,8.671741784824434,0.7518348308390549,11,-0.9150004386901855,-1.2400007247924805,-0.8350005149841309,-0.6900005340576172,-0.37000083923339844,1,-0.05862219897456955,2.460312078037658,11.725000381469727,-1.604649787382528,11.579999923706055,1.746269633973639,11.31999969482422,-0.05862219897456955
3104,2008-11-05,11.550000190734865,11.774999618530273,11.449999809265135,11.59000015258789,24155911.0,-0.011553292600246401,-1.7083235648238038,-0.2285709614661399,60.049221789396235,55.54932512687862,-0.48566985082521086,-0.7704298184948097,-0.5151016430307624,-0.6399285216474393,12.191759173298532,0.3249998092651385,0.17736225261482375,0.6250002384185809,-0.9063632348199668,2.1563637116571286,-0.14068149820069387,1.3906819750378556,-1.768341365854953,57.60872156726177,-10.9713206653132,0.765681736619274,11,-0.7800002098083514,-1.1050004959106463,-0.8175003528594988,-0.6500005722045916,-0.4499998092651385,2,-0.014718621081090344,-2.9069573510168776,11.6850004196167,2.460312078037658,11.725000381469727,-1.604649787382528,11.579999923706055,-0.014718621081090344
3105,2008-11-06,11.109999656677246,11.595000267028807,11.109999656677246,11.234999656677246,37606370.0,-0.03809528370489357,-6.760009765624972,3.12500298023522,47.29605887009472,55.50178287558171,-0.0484085805897525,-0.2847796953720554,-0.08374188240112801,-0.1856712122283497,11.649468307409293,0.4850006103515607,0.13451140122272953,0.14674973487854004,-1.3616593933737633,1.6551588631308434,-0.6074548292476116,0.9009542990046917,-1.2851740166872663,8.045942992191927,-54.59160386577458,0.7542045641261512,11,-0.3399996757507324,-0.6649999618530273,-0.32249999046325684,-0.21000003814697266,-0.18999958038330256,3,0.004500467351933102,-1.7083235648238038,11.550000190734865,-2.9069573510168776,11.6850004196167,2.460312078037658,11.725000381469727,0.004500467351933102
3106,2008-11-07,11.625,11.71500015258789,11.100000381469727,11.170000076293944,30424298.0,0.04635466779814279,-1.06722850704117,-3.6399993896484517,47.774752083747295,56.31238152367315,-0.506110871270053,-0.6250868605055597,-0.6009320617623004,-0.6820778076090939,9.246726584698495,0.6149997711181641,0.16134349271878712,0.5305000782012943,-0.6874963462150223,1.748496502617611,-0.078498134006864,1.1394982904094526,-1.7578708812021535,64.8148104541612,6.618191851476112,0.6089982122081582,11,-0.8550000190734863,-1.1800003051757812,-0.7825002670288086,-0.7250003814697266,-0.6899995803833008,4,-0.03827954364079311,-6.760009765624972,11.109999656677246,-1.7083235648238038,11.550000190734865,-2.9069573510168776,11.6850004196167,-0.03827954364079311
3107,2008-11-10,11.625,11.899999618530273,11.609999656677244,11.845000267028807,18553856.0,0.0,-1.319990844761468,-0.48351715146865293,50.91965375264705,56.8808212049272,-0.2826558048468897,-0.5364202249212422,-0.6054236921147549,-0.6662492062518588,7.451526670516342,0.2899999618530291,0.22006522689444807,0.456750059127808,-0.6973972297316031,1.610897347987219,-0.12032358530189846,1.0338237035575144,-1.7164134719704442,64.8148104541612,9.232671540412994,0.5770736444297059,11,-0.25750017166137695,-1.1800003051757812,-0.7250003814697266,-0.7250003814697266,-0.4849996566772461,0,-0.008602183352234505,-1.06722850704117,11.625,-6.760009765624972,11.109999656677246,-1.7083235648238038,11.550000190734865,-0.008602183352234505
3108,2008-11-11,11.324999809265135,11.774999618530273,11.25,11.670000076293945,25791058.0,-0.025806468020203477,-1.121211070331089,1.5681811285421579,52.182541522188515,56.18315487833277,0.21822402902308013,-0.1790487983211726,-0.32123086153231917,-0.3540799367076044,7.2232060490166585,0.5249996185302734,0.27094980692646686,0.11449985504150284,-0.9945487147522023,1.223548424835208,-0.4400244298553506,0.6690241399383563,-1.3757850201885038,28.124955296473566,-25.84495861090401,0.5545242848968527,11,0.15500020980835139,-0.8800001144409162,-0.4250001907348615,-0.4250001907348615,-0.2799997329711914,1,0.01898456125464998,-1.319990844761468,11.625,-1.06722850704117,11.625,-6.760009765624972,11.109999656677246,0.01898456125464998
3109,2008-11-12,11.114999771118164,11.56999969482422,11.0,11.520000457763672,23396870.0,-0.01854305003830259,1.2574282854606826,1.1739141251496101,50.19083486682511,54.4092491917498,0.37255817369228517,0.08409315259452654,-0.12980431585190466,-0.13763888935725177,7.178060481519499,0.5699996948242205,0.46434302205791766,-0.12650017738342356,-1.1848411245441817,0.9318407697773345,-0.6556706509638026,0.4026702961969555,-1.1259692862153994,12.777757762382407,-40.81906482345859,0.529170473580379,11,0.3400001525878906,-0.6700000762939453,-0.18249988555908203,-0.18249988555908203,0.08500003814697266,2,0.01799368541462565,-1.121211070331089,11.324999809265135,-1.319990844761468,11.625,-1.06722850704117,11.625,0.01799368541462565
3110,2008-11-13,11.449999809265135,11.454999923706055,11.130000114440918,11.295000076293945,19971437.0,0.030139455244745372,2.9393925382192294,-0.3827147411897082,54.907402681554345,53.69148833704597,0.06474672795373415,-0.17107436887378036,-0.4666505192014636,-0.4602725694144336,6.601691057933712,0.3400001525878906,0.615763625378408,0.15224986076354874,-0.8168109812559852,1.1213107027830826,-0.3322805602462182,0.6367802817733157,-1.421949942452759,49.9999999999998,-4.257030840477995,0.4845304210097673,11,0.005000114440919745,-1.0050001144409162,-0.5174999237060529,-0.5174999237060529,-0.7299995422363281,3,-0.030567636124517183,1.2574282854606826,11.114999771118164,-1.121211070331089,11.324999809265135,-1.319990844761468,11.625,-0.030567636124517183
3111,2008-11-14,11.609999656677244,11.779999732971193,11.46500015258789,11.640000343322756,21993436.0,0.013973786032960511,1.032258858419101,-0.1935531505147025,67.20428574856524,54.4701240147984,-0.10119150676823452,-0.33194781666429485,-0.617809967532919,-0.6059719236672283,6.88532495717814,0.32999992370605824,0.5400397189675132,0.301999711990355,-0.6761318004616292,1.2801312244423393,-0.1870660442356371,0.7910654682163472,-1.5437107955934497,67.777768358768,6.3825699236604905,0.4890657562259925,11,-0.15499973297118963,-1.1649999618530256,-0.6774997711181623,-0.6774997711181623,-0.819999694824217,4,-0.059431490162573986,2.9393925382192294,11.449999809265135,1.2574282854606826,11.114999771118164,-1.121211070331089,11.324999809265135,-0.059431490162573986
3112,2008-11-17,11.109999656677246,11.574999809265135,11.0649995803833,11.5,24826996.0,-0.04306632340961647,-1.1249987582378427,12.99971390425175,59.255528141433864,54.42003105071693,0.3379337630121242,0.11404253911875983,-0.12346275826293507,-0.09571109536444666,7.186163192108272,0.5450000762939435,0.4193808218144728,-0.16000027656555105,-1.1046807992778387,0.7846802461467366,-0.6323405379216958,0.31233998479059366,-1.006236581207462,14.102524914750013,-48.84229321931165,0.4723402613561438,11,0.3400001525878906,-0.47499990463256836,-0.7574996948242188,-0.7574996948242188,-0.4649991989135742,0,-0.015751506972853102,1.032258858419101,11.609999656677244,2.9393925382192294,11.449999809265135,1.2574282854606826,11.114999771118164,-0.015751506972853102
3113,2008-11-18,10.994999885559082,11.03499984741211,10.645000457763672,10.979999542236328,29665089.0,-0.010351014821953441,7.210490387993776,-0.038462384917287165,39.80309521446257,52.17046143127985,0.3852802683161798,0.19700704724100682,-0.017825278200692907,0.025951189168491595,7.9384311997072645,0.4649991989135742,0.32647966833468267,-0.24825005531311106,-1.19222987400825,0.6957297633820279,-0.7202399646606796,0.2237398540344575,-0.8545120799910269,30.836973682773223,-26.287895911637005,0.4719899093475694,11,0.2775001525878906,-0.22499990463256836,-0.6424999237060547,-0.6424999237060547,-0.4349994659423828,1,0.013187854413178934,-1.1249987582378427,11.109999656677246,1.032258858419101,11.609999656677244,2.9393925382192294,11.449999809265135,0.013187854413178934
3114,2008-11-19,10.84000015258789,11.104999542236328,10.760000228881836,10.984999656677246,22540949.0,-0.014097292822601082,-1.2622953895220674,-9.666412359336258,42.74925463612294,51.665260960838545,0.4793878862539458,0.3490307487413222,0.12259421870724196,0.1834266569800338,8.56120193626712,0.3449993133544922,0.22386131028727618,-0.3899998188018792,-1.3494624975083482,0.5694628599045899,-0.8697311581551137,0.08973152055135536,-0.6635221115235304,17.180600823605403,-36.30791571048262,0.4797313393532345,11,0.43249988555908203,-0.07000017166137695,-0.4875001907348633,-0.4875001907348633,-0.09000015258789062,2,0.018911431809999657,7.210490387993776,10.994999885559082,-1.1249987582378427,11.109999656677246,1.032258858419101,11.609999656677244,0.018911431809999657
3115,2008-11-20,10.755000114440918,10.779999732971193,10.420000076293944,10.520000457763672,30615837.0,-0.007841331822000086,1.5263231864222955,-1.620692830317739,36.84211326847944,50.450523314697676,0.5685216924007577,0.42926124888857586,0.19237047321774448,0.267559216625898,8.802544494686563,0.4200000762939471,0.11784316258209948,-0.45799984931945836,-1.4393330927808083,0.5233333941418916,-0.9486664710501334,0.03266677241121663,-0.5432516425901781,24.63236196437331,-23.889443410126134,0.49066662173067505,11,0.4049997329711914,0.014999866485595703,-0.4025001525878906,-0.4025001525878906,0.2650003433227539,3,0.0413760753220922,-1.2622953895220674,10.84000015258789,7.210490387993776,10.994999885559082,-1.1249987582378427,11.109999656677246,0.0413760753220922
3116,2008-11-21,10.239999771118164,10.75,10.220000267028807,10.734999656677246,40551443.0,-0.047884736201095346,1.0190444012112627,-2.106385569060325,28.815974924223028,47.99455900042834,0.9682175445605896,0.9388404598936262,0.6790788378191426,0.779886105870581,8.475892141914827,0.5349998474121112,-0.0011453757715660373,-0.9390001773834236,-2.006420220981502,0.12841986621465473,-1.4727101991824618,-0.4052901555843853,1.6999998092651367,1.4759786602104321,-39.973966552697284,0.5337100217990389,11,0.7600002288818359,0.5300002098083496,0.11250019073486328,0.11250019073486328,1.1500005722045916,4,0.046875049476512665,1.5263231864222955,10.755000114440918,-1.2622953895220674,10.84000015258789,7.210490387993776,10.994999885559082,0.046875049476512665
3117,2008-11-24,11.164999961853027,11.164999961853027,10.199999809265137,10.265000343322754,40226793.0,0.09033205189553017,1.1444456924632147,-1.8181814678881407,44.0774452832238,47.09399275165448,-0.032291455938972646,0.11047047785791442,-0.24180391588665806,-0.14443174298268957,7.774801968673829,0.9650001525878906,0.025497136261336095,-0.07174997329711985,-0.9870026903105931,0.8435027437163534,-0.5293763318038565,0.38587638520961676,0.7405996322631836,100.0,60.530938633481796,0.45762635850673666,11,-0.17500019073486328,-0.39499998092651367,-0.8125,-0.8125,0.13000011444091797,0,-0.03358710266737541,1.0190444012112627,10.239999771118164,1.5263231864222955,10.755000114440918,-1.2622953895220674,10.84000015258789,-0.03358710266737541
3118,2008-11-25,10.994999885559082,11.229999542236328,10.880000114440918,11.0600004196167,33675862.0,-0.015226160042523751,-1.3728768628972294,-0.07222284623160732,43.72881173288503,46.3759901812167,0.09607913153247871,0.36245460422879283,-0.07054405469540548,0.022873978867217204,6.530604661971945,0.34999942779541016,0.0051603443330208165,-0.2820000648498535,-1.0646233596877028,0.5006232299879958,-0.6733117122687791,0.10931158256907203,0.8423757171630868,77.18449343677462,38.35720620677358,0.39131164741892477,11,-0.005000114440917969,-0.22499990463256836,-0.5850000381469727,-0.5850000381469727,-0.1549997329711914,1,-0.031832599494166613,1.1444456924632147,11.164999961853027,1.0190444012112627,10.239999771118164,1.5263231864222955,10.755000114440918,-0.031832599494166613
3119,2008-11-26,11.119999885559082,11.149999618530273,10.760000228881836,10.845000267028807,23477641.0,0.011368804120150733,1.3283609282834954,-4.230728601191377,50.12165726760051,45.84424069077738,-0.03144364905396202,0.20047793494009625,-0.18474630456664798,-0.10659576408158955,7.087136559590412,0.3899993896484375,-0.037845335232129074,-0.12700004577636648,-0.8836924354299054,0.6296923438771724,-0.505346240603135,0.2513461490504021,0.6518806854248052,89.32041891312579,44.674521432884006,0.3783461948267693,11,-0.13000011444091797,-0.34999990463256836,-0.7100000381469727,-0.7100000381469727,-0.23999977111816406,2,-0.050359664721725594,-1.3728768628972294,10.994999885559082,1.1444456924632147,11.164999961853027,1.0190444012112627,10.239999771118164,-0.050359664721725594
3120,2008-11-27,10.729999542236328,11.164999961853027,10.65999984741211,11.15999984741211,23641770.0,-0.03507197368133297,1.2954522794955936,-1.5636396423889647,38.77038493496348,42.68491837815496,0.2745566795397192,0.5734096156421025,0.21577231717565226,0.27829818414267926,7.950614377281393,0.505000114440918,-0.08013553563599984,-0.48750038146972585,-1.2774805874195732,0.30247982448012145,-0.8824904844446486,-0.09251027849480309,0.9790057982788092,51.456298094595255,8.97491308128427,0.39499010297492326,11,0.1575002670288086,0.04000043869018555,-0.31999969482421875,-0.31999969482421875,-0.044999122619628906,3,0.0018639756399749796,1.3283609282834954,11.119999885559082,-1.3728768628972294,10.994999885559082,1.1444456924632147,11.164999961853027,0.0018639756399749796
3121,2008-11-28,10.890000343322754,10.899999618530273,10.609999656677246,10.729999542236328,19592994.0,0.01491153848204907,2.2222334073316627,-0.3720946221678111,41.133903421009215,40.67140452033,0.001881282152080388,0.37846964901056523,0.0535364369767688,0.11885967611374859,8.88591312946551,0.28999996185302734,-0.09320609140841185,-0.2929996013641354,-1.0765638198883671,0.49056461716009636,-0.6847817106262521,0.09878250789798138,0.7586447759423827,66.99036047972609,26.204864091039866,0.39178210926211604,11,-0.17500066757202148,-0.12000036239624023,-0.38500046730041504,-0.48000049591064453,-0.35500049591064453,4,0.011937567524561876,1.2954522794955936,10.729999542236328,1.3283609282834954,11.119999885559082,-1.3728768628972294,10.994999885559082,0.011937567524561876
3122,2008-12-01,10.345000267028807,10.93000030517578,10.345000267028807,10.93000030517578,24834158.0,-0.05004591911038059,1.0,-3.656231932432513,38.83827730407864,40.56420253028734,0.4771296605341,0.8588145144224253,0.5999161414898158,0.6630150012241156,9.989259217256832,0.5850000381469727,-0.1807892438446963,-0.7689996719360366,-1.5935735870562553,0.05557424318418214,-1.181286629496146,-0.3567127143759272,1.24569903983633,0.0,-40.6360076948355,0.41228695756010914,12,0.3699994087219256,0.42499971389770685,0.3224995136261004,0.06499958038330256,0.18499946594238637,0,0.10101498785113949,2.2222334073316627,10.890000343322754,1.2954522794955936,10.729999542236328,1.3283609282834954,11.119999885559082,0.10101498785113949
3123,2008-12-02,11.0,11.0,10.3100004196167,10.3100004196167,36423590.0,0.06331558395979786,1.0,-1.1794863852811384,48.8107575229799,41.23770285104922,-0.1978972247638815,0.15796389907750275,-0.04284055978546242,0.01432383432291573,11.069520075346537,0.6899995803833008,-0.34036363368572253,-0.07974991798400843,-0.8601847941294842,0.7006849581614674,-0.46996735605674544,0.3104675200887286,0.5350713269611376,80.70174851539042,35.03235303718027,0.39021743807273773,12,-0.2850003242492676,-0.23000001907348633,-0.3325002193450928,-0.5900001525878906,-0.7700004577636719,1,0.02681818875399511,1.0,10.345000267028807,2.2222334073316627,10.890000343322754,1.2954522794955936,10.729999542236328,0.02681818875399511
3124,2008-12-03,11.380000114440918,11.44499969482422,10.779999732971193,10.949999809265137,29038633.0,0.03454546494917432,1.3750021287393284,0.6231892270672286,49.282790169027024,42.62000028444339,-0.5512083904572087,-0.24814787886516676,-0.4027057788008257,-0.3579721841643071,11.945258000510767,0.6649999618530273,-0.4185893914808023,0.30875020027160716,-0.4536136016384589,1.0711140021816732,-0.07243170068342586,0.6899321012266402,0.10166835181238021,94.27316106687222,47.12115777818502,0.38118190095503307,12,-0.5575003623962402,-0.3100004196166992,-0.8075001239776611,-0.9700002670288086,-1.3350000381469744,2,-0.047451665766486406,1.0,11.0,1.0,10.345000267028807,2.2222334073316627,10.890000343322754,-0.047451665766486406
3125,2008-12-04,11.15999984741211,11.460000038146973,11.024999618530273,11.225000381469727,24798800.0,-0.01933218495750577,-1.5970097416831306,-0.1511639254094143,45.44534743175007,44.46770834083529,-0.2991792560126303,-0.02551797963108271,-0.17809063677084325,-0.1318680711253979,12.369021568333958,0.4350004196166992,-0.3931870644044473,0.08624992370605433,-0.676976358232821,0.8494762056449296,-0.2953632172633842,0.4678630646754929,-0.9600000381469727,73.91301823923467,28.156789644071566,0.3816131409694381,12,-0.3299999237060547,-0.09000015258789062,-0.5874998569488525,-0.75,-1.1700000762939453,3,-0.025089582150498058,1.3750021287393284,11.380000114440918,1.0,11.0,1.0,10.345000267028807,-0.025089582150498058
3126,2008-12-05,11.18000030517578,11.350000381469727,10.880000114440918,11.130000114440918,28839140.0,0.0017921557380942144,1.4102556578513004,-0.7692273834325851,50.78476029107152,45.21296556392949,-0.19201017884874005,-0.08491994476864484,-0.18815179457934406,-0.15069591168837349,13.094487847738403,0.4700002670288086,-0.3695530306533037,0.12850036621093608,-0.5917999305775368,0.8488006629994089,-0.23164978218330035,0.4886505146051725,-0.9548004913330068,75.65218905645904,24.82240885091675,0.3601501483942368,12,-0.29500007629394354,-0.12500047683715643,-0.5725004673004133,-0.7350006103515607,-0.9450006484985334,4,-0.04427548050512309,-1.5970097416831306,11.15999984741211,1.3750021287393284,11.380000114440918,1.0,11.0,-0.04427548050512309
3127,2008-12-08,11.524999618530273,11.720000267028807,11.395000457763672,11.550000190734865,29614535.0,0.030858613947870595,-1.280709268746453,-0.5000095367068377,55.65031519027829,46.5375770591954,-0.5370497994045298,-0.46145415729606576,-0.5046520939304884,-0.4936222445618679,13.898414887130098,0.5399999618530273,-0.30650412288640894,0.4784996986389167,-0.22625917481108893,1.1832585720889224,0.126120261913913,0.8308791353639204,-1.2751038002014177,86.17016527651158,31.456023198282395,0.3523794367250029,12,-0.5099992752075195,-0.4699997901916504,-0.9174997806549072,-1.0799999237060547,-1.1199998855590803,0,-0.08590019990338305,1.4102556578513004,11.18000030517578,-1.5970097416831306,11.15999984741211,1.3750021287393284,11.380000114440918,-0.08590019990338305
3128,2008-12-09,11.539999961853027,11.69499969482422,11.05500030517578,11.274999618530273,23468420.0,0.0013015482706510983,1.226085571980872,-10.59977112340188,57.692302049267,47.3787598127139,-0.521447682576996,-0.484354463552096,-0.5055433615427312,-0.4986174366123244,14.395668343425044,0.639999389648441,-0.154936396009262,0.48275003433227504,-0.24604463473082383,1.211544703395374,0.1183526998007256,0.8471473688638245,-1.2312999655761736,80.85104224369015,20.505595504105116,0.3643973345315494,12,-0.5249996185302734,-0.4850001335144043,-0.9325001239776611,-1.0950002670288086,-1.2200002670288068,1,-0.08752168390125836,-1.280709268746453,11.524999618530273,1.4102556578513004,11.18000030517578,-1.5970097416831306,11.15999984741211,-0.08752168390125836
3129,2008-12-10,11.3149995803833,11.56999969482422,11.3149995803833,11.539999961853027,18720621.0,-0.01949743346737387,-1.266663840969795,-0.8490569432798437,55.97014045236266,49.28984375909159,-0.29712340245862734,-0.25676692161898274,-0.28390933065670865,-0.26577671623626564,14.561926794826574,0.25500011444091975,-0.1311788223105541,0.24774966239929164,-0.4898171443932444,0.9853164691918277,-0.12103374099697639,0.6165330657955597,-0.9498475732763687,51.78564130044834,-12.537061924440614,0.3687834033962681,12,-0.2999992370605469,-0.2649998664855957,-0.7074997425079346,-0.869999885559082,-1.1899995803833008,2,-0.09589041788636266,1.226085571980872,11.539999961853027,-1.280709268746453,11.524999618530273,1.4102556578513004,11.18000030517578,-0.09589041788636266
3130,2008-12-11,11.100000381469727,11.3100004196167,11.074999809265137,11.25,19771839.0,-0.01900125557992205,-1.3499971389879646,0.6666638409697792,59.79499266822353,51.36329811989318,-0.026954702277972586,-0.07308009287648431,-0.07500539195395461,-0.0458641877054351,14.874459667506834,0.23999977111816406,-0.09640091485360003,0.050250434875488637,-0.6653608838252918,0.7658617535762691,-0.3075552244749016,0.40805609422587885,-0.6806544439659188,26.190503222056265,-44.17829273245161,0.3578056593503901,12,-0.08500003814697266,-0.050000667572021484,-0.49250054359436035,-0.6550006866455078,-0.9000005722045898,3,-0.09504506927197898,-1.266663840969795,11.3149995803833,1.226085571980872,11.539999961853027,-1.280709268746453,11.524999618530273,-0.09504506927197898
3131,2008-12-12,10.920000076293944,11.029999732971193,10.635000228881836,10.890000343322754,29905054.0,-0.016216243152232135,2.1600080871890226,-0.1999987284309992,46.63923469562624,52.23007116339846,0.176287050209039,0.055418021848025134,0.08233649762598638,0.1353382186858525,16.006420054208835,0.4650001525878906,-0.11003778953182675,-0.0952498912811297,-0.7619974135347221,0.5714976309724626,-0.42862365240792677,0.23812386984566736,-0.44862796560913587,26.267266119072925,-38.68642522837821,0.33337376112679645,12,0.09500026702881037,0.12999963760376154,-0.3125002384185773,-0.4750003814697248,-0.7349996566772443,4,-0.08516486251632016,-1.3499971389879646,11.100000381469727,-1.266663840969795,11.3149995803833,1.226085571980872,11.539999961853027,-0.08516486251632016
3132,2008-12-15,10.9350004196167,11.109999656677246,10.8100004196167,10.984999656677246,15367416.0,0.00137365780384191,1.0,-1.6666560701911532,49.14040921079526,52.26669912871128,0.2836034387152502,0.028074344412146957,0.05921432149736461,0.12611021941824951,16.54194796955959,0.2999992370605469,-0.036341071256934754,-0.07149958610534668,-0.7376044422832067,0.5946052700725133,-0.40455201419427667,0.2615528419835833,-0.4136831826781311,28.301919045605402,-33.65452087990262,0.3330524280889302,12,0.24249982833862305,0.11499929428100586,-0.327500581741333,-0.49000072479248047,-0.905000686645506,0,-0.06401469922979575,2.1600080871890226,10.920000076293944,-1.3499971389879646,11.100000381469727,-1.266663840969795,11.3149995803833,-0.06401469922979575
3133,2008-12-16,11.140000343322754,11.210000038146973,10.960000038146973,11.020000457763672,18970068.0,0.018747134507493657,-1.0833270417509409,-2.4000343327992675,50.28011833036011,52.37751336885941,0.11236766807450316,-0.17444964939992502,-0.15846273724937276,-0.07346341466334749,16.46547219910101,0.27499961853027344,0.024825756884116146,0.12625031471252512,-0.5424787718076232,0.7949794012326734,-0.20811422854754902,0.46061485797259927,-0.5707357851805757,54.010738276938916,-4.299098783956289,0.3343645432600739,12,0.03749990463256836,-0.15000057220458984,-0.233750581741333,-0.6950006484985352,-1.0550003051757812,1,-0.06597850877016498,1.0,10.9350004196167,2.1600080871890226,10.920000076293944,-1.3499971389879646,11.100000381469727,-0.06597850877016498
3134,2008-12-17,11.045000076293944,11.210000038146973,10.899999618530273,11.170000076293944,24617324.0,-0.008527851355565996,2.024395463299755,-1.0416676600783603,54.80916621822151,53.41793767846734,0.17304877113617856,-0.06672486405781264,-0.05622786872040031,0.02423040253262876,16.54743437106046,0.3100004196166992,0.14678849772189295,0.021000051498411665,-0.6427817144183976,0.6847818174152209,-0.31089083145999297,0.3528909344568163,-0.42970608979629965,60.74070097161699,1.499332686645026,0.331890882958405,12,0.13250017166137873,-0.055000305175779474,-0.082500219345091,-0.6000003814697248,-1.3350000381469709,2,-0.06564059542433165,-1.0833270417509409,11.140000343322754,1.0,10.9350004196167,2.1600080871890226,10.920000076293944,-0.06564059542433165
3135,2008-12-18,11.199999809265137,11.260000228881836,10.984999656677246,10.989999771118164,20912537.0,0.014033475047580346,-1.5000021674389974,-1.6800003051757812,54.74005233250622,53.857414571960085,0.027177760791593286,-0.19676523530937828,-0.18801924948010296,-0.13137840359826924,16.153068991080332,0.27500057220458984,0.17634439009106018,0.1537497997283932,-0.5018484953739275,0.8093480948307139,-0.17404934782276626,0.48154894727955266,-0.5405175715462462,90.39993286132812,30.8111409512169,0.32779914755116013,12,-0.022499561309814453,-0.21000003814697266,-0.25,-0.755000114440918,-1.72999954223633,3,-0.09598212746181023,2.024395463299755,11.045000076293944,-1.0833270417509409,11.140000343322754,1.0,10.9350004196167,-0.09598212746181023
3136,2008-12-19,10.720000267028807,11.104999542236328,10.720000267028807,11.039999961853027,57192773.0,-0.04285710271523868,-1.4062477648236738,-1.523807793788411,55.85023414862321,53.879627789553965,0.48619263442698646,0.33838786558005474,0.3534495267834945,0.3478492870557002,15.642783400483761,0.4799995422363299,0.16298099934496157,-0.3502497673034686,-0.9096616323908826,0.20916209778394546,-0.6299556998471747,-0.07054383475976245,-0.018097308137519974,0.0,-64.35345208837815,0.2797059325437067,12,0.4449996948242205,0.26999950408935725,0.2299995422363299,-0.27500057220458807,-1.204999923706053,4,-0.04850750418010907,-1.5000021674389974,11.199999809265137,2.024395463299755,11.045000076293944,-1.0833270417509409,11.140000343322754,-0.04850750418010907
3137,2008-12-22,10.789999961853027,10.989999771118164,10.6899995803833,10.789999961853027,22237502.0,0.006529822115724837,-1.9999904632932155,-0.0,45.992365509165666,52.57963484065381,0.33633853099667377,0.25176158881749977,0.3099262340367819,0.2767584265592298,15.909423721082852,0.3000001907348633,0.19002552257824235,-0.26150007247924734,-0.8325570923370673,0.30955694737857264,-0.5470285824081582,0.024028437449663542,0.9300003051757795,17.543906613640203,-42.89336674978411,0.28552850992891016,12,0.3125,0.1700000762939453,0.15999984741210938,-0.3450002670288086,-0.7600002288818342,0,-0.05607039336193176,-1.4062477648236738,10.720000267028807,-1.5000021674389974,11.199999809265137,2.024395463299755,11.045000076293944,-0.05607039336193176
3138,2008-12-23,10.645000457763672,10.970000267028807,10.640000343322754,10.800000190734863,14087843.0,-0.013438322947357473,-2.9999999999999787,-100.0,34.591197483418725,50.204196732993374,0.3811089515551309,0.389147364843776,0.46962460785031723,0.41542154716918134,16.337633791247043,0.3299999237060529,0.17918062655565237,-0.38899960517883336,-0.9881092478334921,0.21011003747582535,-0.6885544265061636,-0.08944478385150312,1.054399795532225,0.8064702199757889,-53.06430683192472,0.29955482132732963,12,0.3274998664855957,0.3149995803833008,0.39749932289123535,-0.20000076293945312,-0.3950004577636719,1,-0.05777366823351737,-1.9999904632932155,10.789999961853027,-1.4062477648236738,10.720000267028807,-1.5000021674389974,11.199999809265137,-0.05777366823351737
3139,2008-12-29,10.5600004196167,10.739999771118164,10.5,10.68000030517578,12444541.0,-0.007984972709416782,1.000007947325129,0.7741941438143232,36.666673730923925,47.634383517737874,0.3886169441214502,0.4532825812949941,0.5681552868193123,0.4928080948617737,16.70093254873185,0.23999977111816406,0.10756300734117019,-0.44599967002868723,-1.0795408373727948,0.18754149731542036,-0.7627702537007419,-0.12922908635663255,1.0970238372802719,7.894789677231534,-41.64628490035187,0.3167705836720539,12,0.31999969482421875,0.39999961853027344,0.46124958992004395,-0.11500072479248047,-0.47500038146972656,0,-0.04498109494269964,-2.9999999999999787,10.645000457763672,-1.9999904632932155,10.789999961853027,-1.4062477648236738,10.720000267028807,-0.04498109494269964
3140,2008-12-30,10.75,10.779999732971193,10.59000015258789,10.600000381469727,10303609.0,0.0179923837910414,-1.2352881778097125,-1.2499980131766313,41.115689451881266,47.02065626843287,0.1606419219440216,0.27917147875191795,0.3996535805313144,0.2969410763394933,16.90228031350119,0.21999931335449396,0.02151547434536205,-0.2570001125335697,-0.8887675903675802,0.37476736530044086,-0.572883851450575,0.05888362638343558,0.8376028014831522,41.32234531548516,-4.712780241442054,0.315883738917005,12,0.13000011444091797,0.21000003814697266,0.27125000953674316,-0.30500030517578125,-0.6750001907348633,1,-0.09674418249795602,1.000007947325129,10.5600004196167,-2.9999999999999787,10.645000457763672,-1.9999904632932155,10.789999961853027,-0.09674418249795602
3141,2009-01-02,11.020000457763672,11.020000457763672,10.6899995803833,10.800000190734863,15393008.0,0.025116321652434603,2.000004334877995,1.4666721767989521,39.23242412288378,45.9197690364427,-0.10469112439633399,0.020458589415341066,0.11991471303809753,0.021066784371297942,16.80682625031941,0.3300008773803711,-0.03871815405473811,0.006500339508056285,-0.62286914534827,0.6358698243643826,-0.30818440292010685,0.3211850819362194,0.5023461756304908,100.0,56.602735854404735,0.31468474242816297,1,-0.1400003433227539,-0.06000041961669922,-0.05500054359436035,-0.5750007629394531,-1.2750005722045898,4,-0.1406533689971744,-1.2352881778097125,10.75,1.000007947325129,10.5600004196167,-2.9999999999999787,10.645000457763672,-0.1406533689971744
3142,2009-01-05,11.390000343322756,11.4350004196167,11.029999732971193,11.09000015258789,26291876.0,0.033575305824821156,1.0769247698345652,1.3636355754767362,47.22222810910326,45.58000345630306,-0.4507645553887887,-0.2816802965078917,-0.27071557439653127,-0.3539125695415617,15.971412442189125,0.41499996185302734,-0.09604856210685142,0.3242502212524432,-0.2417630509811861,0.8902634934860725,0.041243585135628535,0.6072568573692578,0.07100549206775675,95.18715977556553,54.192452024269805,0.2830066361168143,1,-0.4225001335144061,-0.430000305175783,-0.5050003528594988,-0.9450006484985369,-1.8400001525878924,0,-0.1646180810783906,2.000004334877995,11.020000457763672,-1.2352881778097125,10.75,1.000007947325129,10.5600004196167,-0.1646180810783906
3143,2009-01-06,11.295000076293945,11.420000076293945,11.225000381469727,11.31999969482422,18198927.0,-0.008340672885449263,-1.363646872507427,-0.08333200878651921,49.61090439911253,45.002418809735396,-0.37041888328362127,-0.1722790289884344,-0.18691407674909044,-0.2643350854166435,15.245808627973013,0.19499969482421875,-0.07408312010451112,0.21449995040893555,-0.3596160430692752,0.7886159438871463,-0.07255804633017071,0.5015579471480418,-0.7950000762939453,85.02670796873582,43.52167829173173,0.2870579967391054,1,-0.3274998664855957,-0.2799997329711914,-0.41500020027160645,-0.8500003814697266,-1.630000114440918,1,-0.11199648824949959,1.0769247698345652,11.390000343322756,2.000004334877995,11.020000457763672,-1.2352881778097125,10.75,-0.11199648824949959
3144,2009-01-07,10.84000015258789,11.260000228881836,10.774999618530273,11.260000228881836,26813776.0,-0.040283304172880285,1.3095262964291716,16.80025940337105,45.37366052853254,43.96170860929388,0.05860687023415245,0.25317140479819145,0.26507016696007923,0.1884490430628638,15.715276971620696,0.5200004577636719,-0.07480219475285388,-0.21349997520446706,-0.7790371809080732,0.35203723049913904,-0.4962685780562701,0.06926862764733599,-0.321600151062011,29.585789467150164,-13.284030194382396,0.28276860285180316,1,0.12750005722045898,0.17500019073486328,0.03999972343444824,-0.3950004577636719,-1.2300004959106445,2,-0.05442805759066682,-1.363646872507427,11.295000076293945,1.0769247698345652,11.390000343322756,2.000004334877995,11.020000457763672,-0.05442805759066682
3145,2009-01-08,10.880000114440918,10.984999656677246,10.699999809265137,10.829999923706056,16037385.0,0.0036900333293332643,1.1923126299843376,-0.11904805155289516,49.25093679780352,43.22845334809169,-0.03526735683195881,0.20144732434448187,0.22277950721809603,0.14867879492234515,16.286818743023936,0.2849998474121094,-0.0961617106445658,-0.15950002670288121,-0.7277926948621793,0.4087926414564169,-0.4436463607825303,0.12464630737676785,-0.34356811141967647,25.50339866101717,-18.662389992976724,0.28414633407964945,1,0.08750009536743164,0.13500022888183594,-2.384185791015625e-07,-0.4350004196166992,-1.2300004959106445,3,-0.07306985918490472,1.3095262964291716,10.84000015258789,-1.363646872507427,11.295000076293945,1.0769247698345652,11.390000343322756,-0.07306985918490472
3146,2009-01-09,10.6850004196167,10.970000267028807,10.675000190734863,10.850000381469727,14999850.0,-0.017922765879882396,-2.1891827802893817,-3.299986648610619,45.61403273948952,43.18641637368323,0.17237229007436383,0.37677911012524845,0.41881700377557074,0.33974287028837047,16.66390927212335,0.29500007629394354,-0.1360957979448223,-0.32974972724914586,-0.9151370765418783,0.25563762204358653,-0.6224434018955112,-0.037056052602780554,-0.13089705513000283,1.3158191934427381,-43.00366065334431,0.2926936746463658,1,0.2824997901916504,0.3299999237060547,0.14374947547912598,-0.24000072479248047,-0.9850006103515625,4,-0.05708943251248322,1.1923126299843376,10.880000114440918,1.3095262964291716,10.84000015258789,-1.363646872507427,11.295000076293945,-0.05708943251248322
3147,2009-01-12,10.53499984741211,10.774999618530273,10.510000228881836,10.595000267028807,18607316.0,-0.014038424549726924,-3.8181857589970782,0.36363899083893386,39.17708969898348,43.69595995319043,0.31558420319377767,0.4730627137727694,0.5974702584635736,0.4846561091262753,17.908644420483366,0.2649993896484375,-0.1952390435994662,-0.4302503108978275,-1.0012186491357724,0.1407180273401174,-0.7157344800168008,-0.14476614177885416,0.8850002288818359,2.747211288152219,-38.679721810879286,0.28548416911897273,1,0.43250036239624023,0.48000049591064453,0.20749998092651367,-0.09000015258789062,-1.1800003051757812,0,-0.07498813225394474,-2.1891827802893817,10.6850004196167,1.1923126299843376,10.880000114440918,1.3095262964291716,10.84000015258789,-0.07498813225394474
3148,2009-01-13,10.529999732971193,10.5649995803833,10.404999732971193,10.449999809265137,17572520.0,-0.000474619317829883,1.133336724183947,-1.3333227370262155,40.48058152649303,44.11972748603144,0.3381120445553538,0.4200528030073567,0.625852904973021,0.4887194670591555,18.714563419263307,0.1599998474121076,-0.22588166606554871,-0.38475041389465225,-0.9191706267375146,0.1496697989482101,-0.6519605203160843,-0.1175403074732202,0.8718003463745099,14.619874561226442,-23.35754521913199,0.26721010642143145,1,0.39000034332275213,0.4850006103515607,0.21250009536742986,-0.08500003814697443,-0.8899993896484393,1,-0.09306738528850933,-3.8181857589970782,10.53499984741211,-2.1891827802893817,10.6850004196167,1.1923126299843376,10.880000114440918,-0.09306738528850933
3149,2009-01-14,10.229999542236328,10.595000267028807,10.0649995803833,10.539999961853027,28729729.0,-0.028490047325976153,1.5238066044055234,-3.8750089407051567,32.982448038960825,43.21603399570694,0.6552895462152257,0.6688943111733145,0.8969076550901267,0.7849910314806952,19.76197285468473,0.530000686645506,-0.23414583029624225,-0.6305006027221687,-1.2120495518086383,-0.04895165363569909,-0.9212750772654026,-0.33972612817893477,1.1319285232543947,17.934776974986782,-12.857530271602037,0.29077447454323463,1,0.5200004577636719,0.6625003814697266,0.5125002861022949,0.21500015258789062,-0.6749992370605487,2,-0.05522967797316136,1.133336724183947,10.529999732971193,-3.8181857589970782,10.53499984741211,-2.1891827802893817,10.6850004196167,-0.05522967797316136
3150,2009-01-15,10.045000076293944,10.359999656677246,9.989999771118164,10.3100004196167,30278272.0,-0.01808401507532642,1.02740320174327,0.8548386600586413,36.79059956828967,42.944720156307596,0.8155296496388882,0.8124584435970021,1.0631103650616662,0.9685811939012883,20.5135911231499,0.36999988555908203,-0.20401933172300168,-0.7627500534057639,-1.4368537190832367,-0.08864638772829103,-1.0998018862445011,-0.42569822056702655,1.2391122800903336,5.61227319835912,-27.87399334239644,0.3370518328387364,1,0.6675000190734881,0.8099999427795428,0.9012496471405047,0.3999996185302752,-0.6350002288818342,3,-0.043305168373596326,1.5238066044055234,10.229999542236328,1.133336724183947,10.529999732971193,-3.8181857589970782,10.53499984741211,-0.043305168373596326
3151,2009-01-16,9.989999771118164,10.31999969482422,9.975000381469727,10.125,22978305.0,-0.005475391215335024,-3.181834996011905,0.5094341659679028,34.251964512801976,41.50357975671856,0.7923874079388593,0.837133353905795,1.089905390661432,1.0185647996662244,20.66182238683779,0.34499931335449396,-0.17652339628664393,-0.7712503433227536,-1.5350835288103646,-0.007417157835142518,-1.15316693606656,-0.38933375057894715,1.1905835784448247,1.8749254941229765,-32.238806747771136,0.3819165927438058,1,0.7075004577636719,0.8575005531311035,0.9600000381469727,0.4549999237060547,-0.6649999618530273,4,-0.03403405008785454,1.02740320174327,10.045000076293944,1.5238066044055234,10.229999542236328,1.133336724183947,10.529999732971193,-0.03403405008785454
3152,2009-01-19,10.234999656677246,10.359999656677246,10.0649995803833,10.100000381469727,14873711.0,0.024524513630860723,-1.8780372070953066,-0.9999929357577813,42.2348343225897,40.6840164148827,0.409370755420845,0.566022557346189,0.8142911005206503,0.7719178401457683,20.950024487008186,0.36999988555908203,-0.1678290666593636,-0.4912504196166996,-1.2851211123607147,0.30262027312731554,-0.8881857659887071,-0.09431507324469202,0.8250253960764162,41.93537470947549,3.459434503501072,0.3969353463720078,1,0.38250064849853516,0.6125006675720215,0.7350003719329834,0.21000003814697266,-1.0450000762939453,0,-0.052271603845446046,-3.181834996011905,9.989999771118164,1.02740320174327,10.045000076293944,1.5238066044055234,10.229999542236328,-0.052271603845446046
3153,2009-01-20,10.404999732971193,10.574999809265137,10.154999732971193,10.154999732971193,25720162.0,0.016609680703119523,-2.3600006103515483,1.8518617941889133,47.155951101887446,40.88204870081102,0.11158162312605846,0.35640797747575803,0.6163103482950767,0.600683662851738,21.23868974298208,0.42000007629394354,-0.17245738880295036,-0.2845003128051733,-1.0656731044659526,0.49667247885560606,-0.675086708635563,0.10608608302521638,0.5465228526540749,69.35474691478659,25.8947210749501,0.39058639583038934,1,0.07500028610229315,0.4300003051757795,0.6300003528594953,0.03999996185302557,-1.3400001525878924,1,-0.10091304350615615,-1.8780372070953066,10.234999656677246,-3.181834996011905,9.989999771118164,1.02740320174327,10.045000076293944,-0.10091304350615615
3154,2009-01-21,10.31999969482422,10.5600004196167,10.239999771118164,10.329999923706056,22303627.0,-0.008169153323245748,-2.76471182219023,-0.04000091552734375,41.79388993437127,40.05348793820743,0.12858457385573985,0.40507637138895625,0.6761172284438128,0.6801106880475736,21.448156226124215,0.32000064849853516,-0.234467076396065,-0.33325033187866104,-1.1122464307199191,0.44574576696259705,-0.7227483812992901,0.056247717541968,0.5338706703854932,57.49994039529868,13.200707994426693,0.3894980494206293,1,0.15250062942504705,0.45250034332275213,0.715000391006468,0.12499999999999822,-0.8400001525878924,2,-0.06589141197770632,-2.3600006103515483,10.404999732971193,-1.8780372070953066,10.234999656677246,-3.181834996011905,9.989999771118164,-0.06589141197770632
3155,2009-01-22,10.125,10.425000190734863,10.109999656677246,10.420000076293944,17010878.0,-0.018895319824671963,1.0655752057433023,29.4993324432575,32.41649448068037,38.58709479833975,0.22934268353733245,0.5432638500570839,0.8573231259367304,0.8647542633264322,21.879346463354217,0.3150005340576172,-0.3109344293063945,-0.47450003623962367,-1.2429293866244375,0.2939293141451902,-0.8587147114320306,-0.09028536104721674,0.6409833668357159,24.99996026353225,-11.747320215365512,0.3842146751924071,1,0.25,0.5800004005432129,0.9075000286102295,0.31999969482421875,-0.5600004196166992,3,-0.05629626615547856,-2.76471182219023,10.31999969482422,-2.3600006103515483,10.404999732971193,-1.8780372070953066,10.234999656677246,-0.05629626615547856
3156,2009-01-23,10.199999809265137,10.239999771118164,9.920000076293944,10.130000114440918,17795701.0,0.007407388569396156,3.266673448367965,-0.23728703973103302,23.555543687608534,36.851367463742534,0.08751356746848771,0.45040179118918644,0.7525140850227192,0.7800486524331554,22.028963219786398,0.3199996948242205,-0.3436236531011918,-0.37350020408630336,-1.1597447780559964,0.4127443698833897,-0.7666224910711499,0.01962208289854317,0.48688525903398094,42.748068262725155,12.83978683744223,0.39312228698484625,1,0.05750036239623846,0.47750043869018555,0.8325002193450928,0.24499988555908203,-0.8249998092651367,4,-0.0774509781005519,1.0655752057433023,10.125,-2.76471182219023,10.31999969482422,-2.3600006103515483,10.404999732971193,-0.0774509781005519
3157,2009-01-26,10.1850004196167,10.324999809265137,10.015000343322754,10.149999618530273,18679372.0,-0.0014705284244037609,-1.03278770539218,0.5000136239782016,24.423960703328547,35.06729848339092,0.053243582029436354,0.4403280226332402,0.7369153470223324,0.7840387889815119,22.037270014965127,0.3099994659423828,-0.39869534332288126,-0.3582496166229241,-1.155892987967258,0.43939375472140973,-0.7570713022950919,0.04057206904924371,0.4098584496417974,40.45808417671681,16.798100863262583,0.3988216856721671,1,0.07249975204467596,0.49249982833862305,0.8474996089935303,0.25999927520751953,-0.9200000762939453,0,-0.08443795531860443,3.266673448367965,10.199999809265137,1.0655752057433023,10.125,-2.76471182219023,10.31999969482422,-0.08443795531860443
3158,2009-01-27,10.029999732971193,10.300000190734863,9.954999923706056,10.229999542236328,21972910.0,-0.015218525307762243,1.0294067323577734,-5.714149478215802,28.34223344418743,34.551719083971655,0.14512165179088754,0.576446748330131,0.868557299868213,0.9231850209450094,22.005558686016712,0.3450002670288068,-0.4353831604826617,-0.4825002670288061,-1.3104689205462474,0.3454683864886352,-0.8964845937875268,-0.06851594027008545,0.483876081131557,17.187437135760444,-5.486561501195155,0.4139843267587204,1,0.21750020980834783,0.6475005149841291,1.0837502479553205,0.41499996185302557,-0.30999946594238637,1,-0.08374877118157797,-1.03278770539218,10.1850004196167,3.266673448367965,10.199999809265137,1.0655752057433023,10.125,-0.08374877118157797
3159,2009-01-28,10.085000038146973,10.18000030517578,9.9399995803833,10.0649995803833,22977059.0,0.00548357992423254,1.2857103931844616,-0.10000238418806565,28.912467380294913,33.67637106308335,0.07530977629317803,0.5101939164547602,0.7971257274152403,0.8524891276233877,21.75282339246733,0.2400007247924787,-0.44126029305712144,-0.403749942779541,-1.2529596177915359,0.44545973223245383,-0.8283547802855384,0.020854894726456408,0.3576106874187204,32.67325236860567,9.92931046575331,0.42460483750599715,1,0.16249990463256836,0.5925002098083496,0.9987499713897705,0.3599996566772461,-0.8450002670288086,2,-0.10114035239518826,1.0294067323577734,10.029999732971193,-1.03278770539218,10.1850004196167,3.266673448367965,10.199999809265137,-0.10114035239518826
3160,2009-01-29,9.710000038146973,9.899999618530273,9.710000038146973,9.850000381469727,31851875.0,-0.03718393639876505,-1.7142730635349896,-6.999856952126645,26.3922486849458,32.80306930443266,0.4445409112611092,0.846695334347487,1.1401984454399656,1.2160001166005472,21.76028341520288,0.375,-0.46491697613768856,-0.7267499446868904,-1.6339858853929794,0.18048599601919868,-1.1803679150399358,-0.27313197433384495,0.6698974095061097,0.0,-24.402958020735714,0.45361797035304474,1,0.43249988555908203,0.8625001907348633,1.3737499713897705,0.7349996566772461,-0.44499969482421875,3,-0.023686971679408697,1.2857103931844616,10.085000038146973,1.0294067323577734,10.029999732971193,-1.03278770539218,10.1850004196167,-0.023686971679408697
3161,2009-01-30,9.470000267028807,9.824999809265137,9.380000114440918,9.710000038146973,35247860.0,-0.024716763148846188,-1.1190457809001775,1.7142798754777002,25.290029875898384,30.9203132548003,0.6738882517813316,1.0167482464268627,1.3396657824259446,1.4473896108336213,22.64113815393884,0.44499969482421875,-0.44672302183782087,-0.8892497062683127,-1.8499418760858841,0.07144246354925876,-1.3695957911770993,-0.40890362135952607,0.8161115432934203,9.523828746275939,-16.8906361920364,0.4803460849087861,1,0.5074996948242205,0.9375000000000018,1.6137497425079363,0.9749994277954119,-0.31000041961669744,4,0.010031606195962661,-1.7142730635349896,9.710000038146973,1.2857103931844616,10.085000038146973,1.0294067323577734,10.029999732971193,0.010031606195962661
3162,2009-02-02,9.515000343322754,9.524999618530273,9.19499969482422,9.3149995803833,26617572.0,0.004751855863259102,2.000008669793556,-0.8333373069801018,26.87928175931431,28.667349994514396,0.5766574317574857,0.8686095878186144,1.2699394463798797,1.3895625578637407,24.69678622519844,0.3299999237060529,-0.4328209165721937,-0.7504996299743656,-1.6517788059367113,0.15077954598798016,-1.2011392179555376,-0.2998600419931936,0.6261335956584642,28.959321709156104,1.009425355392569,0.4506395879811727,2,0.3624997138977051,0.7999997138977051,1.5624995231628418,0.9299993515014648,-0.09500026702881037,0,-0.014713645640696216,-1.1190457809001775,9.470000267028807,-1.7142730635349896,9.710000038146973,1.2857103931844616,10.085000038146973,-0.014713645640696216
3163,2009-02-03,10.029999732971193,10.029999732971193,9.725000381469727,9.789999961853027,31819982.0,0.05412499958655759,1.541663686431563,1.1999942779759383,45.8506244591062,29.118098275040495,0.0032075707409742193,0.2677057724077816,0.7393956865174793,0.8634829703279667,26.269639219716534,0.5149993896484393,-0.39383030909251815,-0.17225022315978755,-0.9364523643094174,0.5919519179898423,-0.5543512937346016,0.20985084741502646,-0.8350000381469727,84.77152494849224,53.25987255479955,0.38210107057481457,2,-0.21999979019165217,0.2850003242492658,1.0012502670288068,0.41499996185302557,-0.75,1,-0.07627112761864685,2.000008669793556,9.515000343322754,-1.1190457809001775,9.470000267028807,-1.7142730635349896,9.710000038146973,-0.07627112761864685
3164,2009-02-04,10.25,10.300000190734863,9.90999984741211,10.039999961853027,25664079.0,0.02193422461474337,1.5161278414072523,0.8750009934116871,54.192228001909726,31.537624221843757,-0.2545332591190341,0.0013047276665858476,0.5110838495202099,0.6319725869114876,26.781457446203905,0.3900003433227539,-0.39123695706651773,0.0772500514984138,-0.6264504049848458,0.7809505079816734,-0.2746001767432169,0.4291002797400445,-1.0550003051757795,95.47509789181971,58.18041645919864,0.35185022824163,2,-0.49000024795532227,0.06500005722045898,0.7162501811981201,0.38499975204467773,-0.8350000381469727,2,-0.05170729102157978,1.541663686431563,10.029999732971193,2.000008669793556,9.515000343322754,-1.1190457809001775,9.470000267028807,-0.05170729102157978
3165,2009-02-05,10.085000038146973,10.199999809265137,9.984999656677246,10.104999542236328,19687445.0,-0.016097557253953898,1.0476201288822484,-0.09523571645905332,51.85910550178772,34.68246442341922,-0.10706278345186959,0.10929509742876853,0.6684237853876915,0.7847054629567847,27.186434596193642,0.2650003433227539,-0.42321132686375407,-0.0479999065399177,-0.6683680608416687,0.5723682477618333,-0.3581839836907932,0.2621841706109578,-0.8458003234863263,80.54298134855526,37.166475431539396,0.31018407715087504,2,-0.3250002861022949,0.23000001907348633,0.8350000381469727,0.684999942779541,-0.6300001144409162,3,-0.08378782982970323,1.5161278414072523,10.25,1.541663686431563,10.029999732971193,2.000008669793556,9.515000343322754,-0.08378782982970323
3166,2009-02-06,10.074999809265137,10.170000076293944,9.96500015258789,10.095000267028807,23647198.0,-0.0009915943325741194,1.4117627259365935,1.000047684898104,46.5517269728729,37.14110512003526,-0.13036807794520477,0.07510301416062859,0.6870923920425476,0.7789028154690438,27.582262498322628,0.2049999237060529,-0.4350800069310612,-0.027500104904174094,-0.590971213171251,0.5359710033629028,-0.30923565903771255,0.25423544922936436,-0.7933680755615224,79.63798366585335,34.58879045449859,0.28173555413353885,2,-0.3274998664855957,0.24000024795532227,0.8450002670288086,0.695000171661377,-0.4049997329711932,4,-0.08039697084634123,1.0476201288822484,10.085000038146973,1.5161278414072523,10.25,1.541663686431563,10.029999732971193,-0.08039697084634123
3167,2009-02-09,9.744999885559082,10.06999969482422,9.744999885559082,10.050000190734863,25095159.0,-0.03275433547925044,-1.1311441578907988,15.249666221630193,36.69354900733251,38.06902907149583,0.14600844612360753,0.36141338417467317,0.9922847055824651,1.1020378213442292,27.857078099318855,0.3299999237060547,-0.41307634627278844,-0.3180000305175774,-0.8643117996154945,0.2283117385803397,-0.5911559150665351,-0.04484414596861974,-0.4226334135742178,3.4781757779911797,-36.90627647812231,0.2731558845489584,2,0.0025000572204589844,0.570000171661377,1.1750001907348633,1.0250000953674316,-0.15999984741210938,0,-0.06003078963745012,1.4117627259365935,10.074999809265137,1.0476201288822484,10.085000038146973,1.5161278414072523,10.25,-0.06003078963745012
3168,2009-02-10,9.550000190734863,9.9350004196167,9.550000190734863,9.720000267028807,24091707.0,-0.020010230591504197,-3.5294124246878122,0.5573767416264294,35.13514011100182,38.76043715268548,0.296991702468107,0.5051277046788627,1.165179846614489,1.2884899804253998,28.090478986788657,0.38500022888183594,-0.3842572996641316,-0.46399974822998047,-1.0097447324570936,0.08174523599713268,-0.736872240343537,-0.1911272561164239,-0.18852836999999845,0.0,-36.640651724469635,0.27287249211355613,2,0.19749975204467773,0.7574996948242188,1.4137499332427979,1.2199997901916504,0.054999351501464844,1,-0.013612577156494887,-1.1311441578907988,9.744999885559082,1.4117627259365935,10.074999809265137,1.0476201288822484,10.085000038146973,-0.013612577156494887
3169,2009-02-11,9.664999961853027,9.725000381469727,9.529999732971193,9.574999809265137,18385146.0,0.01204186060956669,-1.166670198787799,-0.5294124246878176,40.83664998052756,40.36537062997234,0.1297993971707072,0.36430751100562375,1.024926340939814,1.1695164025326168,27.78272105015222,0.19500064849853338,-0.3580435691842556,-0.32074999809265137,-0.877793409650879,0.2362934134655763,-0.5992717038717661,-0.04222829231353664,-0.26598700631816286,20.149285598380533,-17.221767801115288,0.278521705779114,2,0.08249998092651367,0.5625,1.3262503147125244,1.1050000190734863,-0.30500030517578125,2,-0.03983447805498175,-3.5294124246878122,9.550000190734863,-1.1311441578907988,9.744999885559082,1.4117627259365935,10.074999809265137,-0.03983447805498175
3170,2009-02-12,9.609999656677246,9.770000457763672,9.460000038146973,9.619999885559082,22348974.0,-0.005690667914419301,-1.000006152748125,-0.11111346585851736,38.152606288735846,41.79454578695429,0.18899806655820584,0.40585618662965217,1.0660859262041047,1.2221786275613962,27.38877028283664,0.3100004196166992,-0.3414512585171785,-0.35400028228759695,-0.93476727371546,0.2267667091402661,-0.6443837780015294,-0.06361678657366454,-0.17494721173438244,21.126705700151433,-14.921250786408777,0.2903834957139319,2,0.13750028610229492,0.48000001907348633,1.3812506198883057,1.1600003242492676,-0.4699993133544922,3,-0.020291332132226336,-1.166670198787799,9.664999961853027,-3.5294124246878122,9.550000190734863,-1.1311441578907988,9.744999885559082,-0.020291332132226336
3171,2009-02-13,9.649999618530273,9.795000076293944,9.640000343322754,9.739999771118164,14895189.0,0.004162327084500372,-1.8182101922976563,8.999809269502194,39.36380262319176,43.181714771829554,0.19804241379104326,0.3574024487272407,1.0072665886280383,1.1727045577153383,26.918867469654874,0.18500041961669744,-0.3304686218921411,-0.29700031280517614,-0.8942341331629464,0.30023350755259415,-0.5956172229840604,0.0016165973737081174,-0.18999958038330078,31.14748972454422,-4.163226311818885,0.2986169101788851,2,0.23000049591064453,0.43250036239624023,1.3412506580352783,1.1200003623962402,-0.34999942779541016,4,-0.020207223060379365,-1.000006152748125,9.609999656677246,-1.166670198787799,9.664999961853027,-3.5294124246878122,9.550000190734863,-0.020207223060379365
3172,2009-02-16,9.699999809265137,9.81999969482422,9.585000038146973,9.59000015258789,11209423.0,0.0051813671203522205,-2.916664679843309,-1.2222163353537066,43.15352812033547,42.88203740085503,0.19785017076389266,0.27960166394258934,0.956209683453924,1.1183746322183747,26.594905712958994,0.23499965667724787,-0.2787877757971611,-0.22025012969970703,-0.8110610084293697,0.3705607490299556,-0.5156555690645384,0.07515530966512429,-0.23999977111816406,50.5262270265061,12.389200722182018,0.295405439364831,2,0.18000030517578125,0.2849998474121094,1.291250467300415,1.070000171661377,-0.2849998474121094,0,-0.003092756037225697,-1.8182101922976563,9.649999618530273,-1.000006152748125,9.609999656677246,-1.166670198787799,9.664999961853027,-0.003092756037225697
3173,2009-02-17,9.354999542236328,9.675000190734863,9.350000381469727,9.619999885559082,21484831.0,-0.03556703853738996,-1.3636464521409226,-2.4091015492921115,36.481471342967815,40.91417554986148,0.48839204159035,0.5711904655003117,1.275006685924204,1.4585917694036183,27.103856848239122,0.34999942779541016,-0.20863951569929995,-0.5127503871917725,-1.1087764775260123,0.08327570314246735,-0.8107634323588933,-0.21473734202465167,0.9450006484985352,1.0636527808777834,-36.20449146745816,0.29801304516712,2,0.4200005531311035,0.5400004386901855,1.6362507343292236,1.4150004386901855,0.24500083923339844,1,0.02458583721701202,-2.916664679843309,9.699999809265137,-1.8182101922976563,9.649999618530273,-1.000006152748125,9.609999656677246,0.02458583721701202
3174,2009-02-18,9.640000343322754,9.704999923706056,9.380000114440918,9.550000190734863,28576744.0,0.03046507910552987,1.9545529420944172,-0.33962277731193746,48.659009991289054,40.558609382028294,0.12042739674544123,0.24520558657246383,0.9543236862293245,1.1720132659127778,27.600220654228856,0.35000038146972834,-0.13368902966935714,-0.19374961853027273,-0.7578779716881865,0.37037873462764104,-0.4758137951092287,0.08831455804868327,0.6409998512268071,61.70220968691006,18.905287278916546,0.2820641765789565,2,0.11999988555908203,0.25499963760375977,1.3274998664855957,1.1299996376037598,-0.07500076293945312,2,-0.0036307883651341966,-1.3636464521409226,9.354999542236328,-2.916664679843309,9.699999809265137,-1.8182101922976563,9.649999618530273,-0.0036307883651341966
3175,2009-02-19,9.55500030517578,9.729999542236328,9.505000114440918,9.68000030517578,15996418.0,-0.008817431029019662,1.0000084771624926,-1.3888865341414827,51.731161054363305,41.13410205774945,0.13671811574179493,0.30073184180619883,1.0090104795104136,1.2482989473230557,27.828948424638817,0.22499942779541016,-0.14874937322096926,-0.25024967193603764,-0.8100002927713703,0.309500948899295,-0.5301249823537031,0.029625638481627803,0.7073798931121846,43.61706876610542,-3.2486934962711658,0.27987531041766617,2,0.15499973297119318,0.32999944686889826,1.2662496566772479,1.2149996757507342,-0.29500007629394354,3,-0.020408230483562106,1.9545529420944172,9.640000343322754,-1.3636464521409226,9.354999542236328,-2.916664679843309,9.699999809265137,-0.020408230483562106
3176,2009-02-20,9.40999984741211,9.53499984741211,9.31999969482422,9.4399995803833,27686271.0,-0.015175348313189008,-1.0476201288822662,0.23999786376953125,47.9451967871456,42.384285144395356,0.19832414967938305,0.40423840707001446,1.120743007798632,1.3861283116794034,27.840555535483713,0.23500061035155895,-0.21356558415529037,-0.3557501316070564,-0.909676563412928,0.19817630019881527,-0.6327133475099913,-0.07878691570412144,0.8341327545394908,18.00003051757777,-29.844795800374143,0.27696321590293554,2,0.2175002098083496,0.47499990463256836,1.3737502098083496,1.554999828338623,-0.26999950408935547,4,-0.028692827679865363,1.0000084771624926,9.55500030517578,1.9545529420944172,9.640000343322754,-1.3636464521409226,9.354999542236328,-0.028692827679865363
3177,2009-02-23,9.324999809265137,9.619999885559082,9.300000190734863,9.489999771118164,21604331.0,-0.009032947877289144,-1.9767524385321344,5.500047684140255,33.411781390217996,42.192800842086044,0.24304012606173941,0.4442845774457176,1.1596794353188944,1.470495559295955,28.023363691768928,0.31999969482421875,-0.2675408499702989,-0.3977501392364502,-0.9481516317393037,0.15265135326640333,-0.672950885487877,-0.12254939298502343,0.8821674764013689,5.813873542594929,-35.81667176760387,0.2752007462514268,2,0.2350001335144043,0.559999942779541,1.447500467300415,1.632500171661377,0.025000572204589844,0,-0.0026809242940074585,-1.0476201288822662,9.40999984741211,1.0000084771624926,9.55500030517578,1.9545529420944172,9.640000343322754,-0.0026809242940074585
3178,2009-02-24,9.1899995803833,9.4350004196167,9.130000114440918,9.300000190734863,21957670.0,-0.014477236637335134,-1.652181845322011,0.6666705198971188,24.019621363594084,40.32424210687122,0.3593985901006551,0.540857493119228,1.2456140273701592,1.5965669895246304,28.218245004511257,0.30500030517578125,-0.314165133334658,-0.4907503604888923,-1.0698811203561114,0.08838039937832676,-0.7803157404225018,-0.20118498055528278,0.9627376795873062,9.999920527064509,-23.7943768265878,0.28956537993360937,2,0.2850003242492676,0.6625003814697266,1.5425007343292236,1.7525005340576172,0.3650007247924787,1,0.024483176468256485,-1.9767524385321344,9.324999809265137,-1.0476201288822662,9.40999984741211,1.0000084771624926,9.55500030517578,0.024483176468256485
3179,2009-02-25,9.0649995803833,9.34000015258789,8.914999961853027,9.31999969482422,26242370.0,-0.013601741643908372,1.8813471653342213,2.3181699958385513,24.500012874590993,38.80728728307734,0.4362102471877769,0.6171659562976757,1.3263377970214982,1.7043161261063098,28.53345744155027,0.4250001907348633,-0.3123980849759356,-0.5647503376007084,-1.1729096647977535,0.04340898959633677,-0.86883000119923,-0.2606706740021867,1.0059187079449305,18.40487064542137,-9.084587455059747,0.3040796635985224,2,0.30250024795532227,0.6725006103515625,1.5925004482269287,1.8775005340576172,0.6450004577636719,2,0.05901829297865269,-1.652181845322011,9.1899995803833,-1.9767524385321344,9.324999809265137,-1.0476201288822662,9.40999984741211,0.05901829297865269
3180,2009-02-26,9.479999542236328,9.510000228881836,9.039999961853027,9.100000381469727,30644174.0,0.04578047226290982,1.1363622570842744,-1.490192118539784,37.62994051534859,38.614635937761435,0.0009281030195822382,0.1939978126873818,0.8779021878901503,1.2742235336242302,28.17359623773395,0.4700002670288086,-0.27994473291878563,-0.13825035095214844,-0.7487142774374167,0.4722135755331198,-0.44348231419478346,0.16698161229048658,0.47532691344438227,80.14179312434561,56.80126710068681,0.3052319632426344,2,-0.11249971389770508,0.1900005340576172,1.142500638961792,1.4625005722045898,-0.04999923706054865,3,0.008966249182636776,1.8813471653342213,9.0649995803833,-1.652181845322011,9.1899995803833,-1.9767524385321344,9.324999809265137,0.008966249182636776
3181,2009-02-27,9.5649995803833,9.75,9.515000343322754,9.649999618530273,34511857.0,0.008966249182636776,-1.5405572595819264,-0.22368480492297807,45.83332965403726,38.9123916637283,-0.10884319653350438,0.12277451446746745,0.7655676753543315,1.167366536247659,26.92034012293104,0.2700004577636719,-0.27309533803550323,-0.05800027847289968,-0.6650762516937263,0.549075694747927,-0.361538265083313,0.24553770813751363,0.2862942259146415,77.84426213593342,49.84357614310324,0.30353798661041326,2,-0.2324995994567871,0.05500030517578125,0.9750006198883057,1.3725004196166992,-0.3149995803833008,4,-0.031887021942686,1.1363622570842744,9.479999542236328,1.8813471653342213,9.0649995803833,-1.652181845322011,9.1899995803833,-0.031887021942686
3182,2009-03-02,9.375,9.630000114440918,9.34000015258789,9.5,24943658.0,-0.019864044821598092,-1.9743632379983567,1.470587575312188,45.93967383920665,39.96330305219928,0.033756901801016426,0.3180546718711472,0.9249778120920897,1.341527311964807,25.448817532339024,0.28999996185302734,-0.25929774697114283,-0.24099984169006383,-0.8564895323686663,0.37448984898853865,-0.548744687029366,0.0667450036492383,0.38266442185345007,55.08982241100278,22.57452584541638,0.3077448453393015,3,-0.04250001907348633,0.24499988555908203,1.0925002098083496,1.5349998474121094,0.07999992370605646,0,-0.02506663004557297,-1.5405572595819264,9.5649995803833,1.1363622570842744,9.479999542236328,1.8813471653342213,9.0649995803833,-0.02506663004557297
3183,2009-03-03,9.265000343322754,9.529999732971193,9.265000343322754,9.380000114440918,21192023.0,-0.01173329671223955,-3.6086942099414836,0.9199981689453125,40.69768989194655,39.07871193005011,0.1448836836052365,0.38768051817510596,0.9958703600739085,1.4315346208245234,25.654099334624526,0.2649993896484393,-0.25566503410461117,-0.31274952888488805,-0.914846643169291,0.2893475853995149,-0.6137980860270886,-0.011700971742687472,0.4849996566772461,41.916211434725845,7.51297175203451,0.3010485571422014,3,0.06749963760375977,0.3424997329711914,1.2024998664855957,1.6449995040893555,0.2649993896484393,1,0.009174315703963432,-1.9743632379983567,9.375,-1.5405572595819264,9.5649995803833,1.1363622570842744,9.479999542236328,0.009174315703963432
3184,2009-03-04,9.720000267028807,9.720000267028807,9.170000076293944,9.295000076293944,34009667.0,0.04910954202327367,1.588235030124875,-3.6956611878659213,52.156873744796826,39.12601334009828,-0.3325455788996443,-0.1149553395741858,0.5093067737869674,0.969523501117239,26.39542490010299,0.5500001907348633,-0.2590036201198025,0.16875038146972443,-0.3495960574570187,0.6870968203964676,-0.09042283799364803,0.4279236009330969,-0.8050003051757795,95.77468572403328,57.226236614427535,0.2591732194633718,3,-0.38750028610229315,-0.1125001907348615,0.7424998283386248,1.1899995803833026,-0.23500061035156072,2,-0.016975304251042433,-3.6086942099414836,9.265000343322754,-1.9743632379983567,9.375,-1.5405572595819264,9.5649995803833,-0.016975304251042433
3185,2009-03-05,9.239999771118164,9.635000228881836,9.234999656677246,9.59000015258789,27508826.0,-0.0493827657123479,-1.2222216335353706,-0.8235299397502497,43.143819109453666,38.59252693146584,0.1095985556496526,0.3146249819007654,0.946518315908115,1.4465961436796384,27.17681262030499,0.4850006103515607,-0.22326692848256968,-0.26900010108947825,-0.7397286588852392,0.2017284567062827,-0.5043643799873596,-0.03363582219159689,-0.308899803161621,12.06891448828816,-26.283191665505036,0.23536427889788056,3,0.09250020980834961,0.36750030517578125,1.2225003242492676,1.6100001335144043,0.1700000762939453,3,0.05086583102500786,1.588235030124875,9.720000267028807,-3.6086942099414836,9.265000343322754,-1.9743632379983567,9.375,0.05086583102500786
3186,2009-03-06,9.265000343322754,9.489999771118164,9.204999923706056,9.204999923706056,28475776.0,0.0027056896995534263,-8.49992847492699,-0.17142958349000315,42.664432314902065,39.620599256430744,0.06913731262706513,0.23803399470074282,0.8936112705828059,1.4402591903844026,27.983277534513718,0.2849998474121076,-0.24993605110183736,-0.20349955558776855,-0.6032114034948162,0.19621229231927906,-0.4033554795412915,-0.0036436316342456365,-0.31812236938476524,17.272769833384807,-18.732239781514004,0.19985592395352372,3,0.06749963760375977,0.3424997329711914,1.0924997329711914,1.4799995422363281,0.25500011444091797,4,0.017808953668516647,-1.2222216335353706,9.239999771118164,1.588235030124875,9.720000267028807,-3.6086942099414836,9.265000343322754,0.017808953668516647
3187,2009-03-09,9.15999984741211,9.229999542236328,9.0,9.229999542236328,24790673.0,-0.01133302666160374,5.571444141689374,-1.1666534212827175,46.422026953438326,42.1097554330801,0.16569588280764158,0.3130087425637491,0.966653162774957,1.5451399942486148,28.54201479834535,0.2650003433227539,-0.28552437864917124,-0.2792500495910648,-0.6793853433877572,0.12088524420562763,-0.4793176964894119,-0.0791824026927177,-0.19765942761230448,22.22219278784071,-17.450730220370062,0.20006764689834655,3,0.1725001335144043,0.44750022888183594,1.0325002670288086,1.4200000762939453,0.4499998092651367,0,0.009825344332655028,-8.49992847492699,9.265000343322754,-1.2222216335353706,9.239999771118164,1.588235030124875,9.720000267028807,0.009825344332655028
3188,2009-03-10,9.420000076293944,9.449999809265137,9.114999771118164,9.18000030517578,25186361.0,0.028384304935910043,1.2333392673219221,-3.42858310626703,45.92592357117598,44.4904121771451,-0.06509298499586613,0.04508120457217579,0.6817311209447556,1.2812615889699241,28.472051264248588,0.33500003814697266,-0.29419775976680285,-0.012749814987184749,-0.40951943657510625,0.38401980660073676,-0.2111346257811455,0.185634995806776,-0.44250645954955914,58.33332229544015,20.561004271236975,0.19838481079396114,3,-0.045000076293943536,0.18750000000000178,0.6762499809265154,1.0674996376037633,0.36499977111816584,1,0.00371548271004718,5.571444141689374,9.15999984741211,-8.49992847492699,9.265000343322754,-1.2222216335353706,9.239999771118164,0.00371548271004718
3189,2009-03-11,9.279999732971193,9.470000267028807,9.135000228881836,9.390000343322754,22931004.0,-0.014862032079497545,1.4814775569024905,-0.4583363135684069,45.00906768798019,45.31031519632639,0.12137640249744486,0.1631228038822332,0.7974092258256018,1.4162907760037218,28.33543328645173,0.3350000381469709,-0.2624981020672905,-0.13350014686584366,-0.5200518079308445,0.25305151419915717,-0.32677597739834496,0.05977568366665764,-0.2876559832211196,44.09443024363019,6.769733330428707,0.19327583053250066,3,0.09500026702880682,0.32750034332275213,0.7825002670288068,1.1775002479553205,0.4300003051757795,2,0.026939655947593177,1.2333392673219221,9.420000076293944,5.571444141689374,9.15999984741211,-8.49992847492699,9.265000343322754,0.026939655947593177
3190,2009-03-12,9.414999961853027,9.46500015258789,9.145000457763672,9.199999809265137,17730537.0,0.014547438875691654,1.031740649466246,-1.9545359966708598,50.09107670628553,45.78339820213176,-0.02661219988413599,0.013454460897341036,0.6330288096069427,1.2797683589185382,28.054444295819835,0.31999969482421875,-0.1928673268129657,0.011250066757202859,-0.36410779213181144,0.38660792564621715,-0.1764288626873043,0.19892899620171,-0.4081030817573783,84.69390932693918,43.068976087009986,0.1876789294445071,3,-0.05499982833862305,0.1424999237060547,0.622499942779541,1.0425000190734863,-0.4049997329711914,3,0.00743491185425782,1.4814775569024905,9.279999732971193,1.2333392673219221,9.420000076293944,5.571444141689374,9.15999984741211,0.00743491185425782
3191,2009-03-13,9.454999923706056,9.664999961853027,9.395000457763672,9.630000114440918,21672659.0,0.004248535530015696,1.2040786139407786,-0.813953797838923,52.40740799609492,46.50203533067489,-0.09371126447459233,-0.04416794581351624,0.5548034541970264,1.221218833731692,27.595349604641584,0.26999950408935547,-0.1105489109663722,0.06100001335144256,-0.29716214506676586,0.419162171769651,-0.11808106585766254,0.24008109256054766,-0.4338409758717443,68.42104508370133,21.346457666185607,0.17908107920910452,3,-0.09499979019165217,0.08750009536742986,0.5824999809265119,1.0025000572204572,-0.7200002670288104,4,-0.004759394675522,1.031740649466246,9.414999961853027,1.4814775569024905,9.279999732971193,1.2333392673219221,9.420000076293944,-0.004759394675522
3192,2009-03-16,9.670000076293944,9.670000076293944,9.479999542236328,9.5,16516619.0,0.022739307702036804,1.2352993975025222,-0.9714279486215331,58.63309735053652,48.49485838162933,-0.29330966118801705,-0.27566429128641623,0.2913600766837785,0.9813062877857597,26.990237646521443,0.21500015258788707,-0.07690426724764521,0.27750015258788885,-0.07547987665176592,0.6304801818275436,0.10101013796806235,0.45399016720771534,-0.6348643020757407,100.0,46.2431488677733,0.17649001461982713,3,-0.30999994277953924,-0.1775002479553205,0.36124992370605646,0.7874999046325701,-1.0399999618530256,0,-0.015511852879711574,1.2040786139407786,9.454999923706056,1.031740649466246,9.414999961853027,1.4814775569024905,9.279999732971193,-0.015511852879711574
3193,2009-03-17,9.585000038146973,9.699999809265137,9.454999923706056,9.699999809265137,16716544.0,-0.008790076264357904,3.2608760552634326,-0.6764689382804769,59.489053635446076,49.30954503614592,-0.1767290441926015,-0.1818745029900768,0.3289929987917475,1.0460755789637908,25.84614860902881,0.24499988555908025,-0.0770060308860252,0.1810000896453854,-0.1816889272077571,0.5436891064985279,-0.00034441878118585123,0.3623445980719566,-0.5361669740725574,79.64604309260775,20.532673310639225,0.18134450842657165,3,-0.2350001335144043,-0.15999984741210938,0.44624996185302734,0.872499942779541,-0.6000003814697266,1,0.0026082022358662194,1.2352993975025222,9.670000076293944,1.2040786139407786,9.454999923706056,1.031740649466246,9.414999961853027,0.0026082022358662194
3194,2009-03-18,9.604999542236328,9.69499969482422,9.510000228881836,9.65999984741211,17306517.0,0.002086541889385618,1.9599914550780693,0.47826447514636855,52.66524381515078,50.36748111455671,-0.23999494761200246,-0.21568911957489156,0.2755504189660005,1.0125422787596925,24.75510150740563,0.1849994659423846,-0.06246463817394243,0.20274963378906286,-0.15545471292263358,0.5609539805007593,0.02364746043321375,0.38185180714491196,-0.5427431341028246,82.882814768738,25.337627900070956,0.17910217335584847,3,-0.25499963760375977,-0.23749971389770508,0.4225003719329834,0.8525004386901855,-0.4649991989135742,2,0.018740272124351698,3.2608760552634326,9.585000038146973,1.2352993975025222,9.670000076293944,1.2040786139407786,9.454999923706056,0.018740272124351698
3195,2009-03-19,9.359999656677246,9.619999885559082,9.3149995803833,9.600000381469727,29565716.0,-0.025507537452941764,1.1785756860501155,4.3636253294493,45.908186900289465,50.72789829071086,0.026615963003054688,0.014706784029090869,0.482281269323936,1.2426059679647992,23.925028182908164,0.30500030517578125,-0.02996671922963401,-0.03250021934509206,-0.3837462176944815,0.31874577900429735,-0.20812321851978766,0.14312277982960353,-0.28458837136583703,11.688324556232073,-41.50093502459612,0.1756229991746948,3,-0.009999752044677734,0.007500171661376953,0.6275002956390381,1.0975003242492676,-0.26999950408935547,3,0.03739320452004957,1.9599914550780693,9.604999542236328,3.2608760552634326,9.585000038146973,1.2352993975025222,9.670000076293944,0.03739320452004957
3196,2009-03-20,9.140000343322754,9.260000228881836,9.074999809265137,9.204999923706056,46869525.0,-0.023504201006839698,1.1142882055138663,0.2708307670299964,45.3648997551296,50.61043971312101,0.25369845162021143,0.22497590692636749,0.6669524964062461,1.4490324185471657,22.91105372839081,0.2849998474121094,-0.06955407117729173,-0.23899955749511648,-0.6077328364659227,0.12973372147568973,-0.4233661969805187,-0.05463291800971426,0.5799999237060529,10.40008544921875,-40.79112009388791,0.1843666394854029,3,0.2474994659423828,0.22749948501586914,0.7787494659423828,1.3174996376037598,-0.030000686645507812,4,-0.01422320673498545,1.1785756860501155,9.359999656677246,1.9599914550780693,9.604999542236328,3.2608760552634326,9.585000038146973,-0.01422320673498545
3197,2009-03-23,9.300000190734863,9.329999923706056,9.06999969482422,9.210000038146973,23929185.0,0.017505453107449664,2.466678534643815,-1.384626670774791,50.67697938072066,51.13833480307042,0.12923671809864068,0.06641210403129705,0.477591092930723,1.290782408187578,22.088282127467714,0.26000022888183594,-0.03839396930810324,-0.07774972915649414,-0.44742207130397915,0.29192261299099087,-0.26258590023023665,0.10708644191724837,0.40710006713866953,36.50800859214972,-15.201408918815659,0.1848361710737429,3,0.08499956130981445,0.06749963760375977,0.6812498569488525,1.1574997901916504,-0.15999984741210938,0,-0.0607527443516076,1.1142882055138663,9.140000343322754,1.1785756860501155,9.359999656677246,1.9599914550780693,9.604999542236328,-0.0607527443516076
3198,2009-03-24,9.414999961853027,9.460000038146973,9.3100004196167,9.350000381469727,19206418.0,0.01236556653329246,-1.0689673316101367,0.7222163353537067,43.20712269132314,50.93811869233075,0.015034086788284995,-0.03253500601342907,0.33412189475083665,1.1753448804568212,20.69378310072726,0.15999984741210938,-0.002636465970693891,0.026000022888183594,-0.33315978897232945,0.38515983474869664,-0.15357988304207382,0.205579928818441,0.2666162734985331,55.20004272460909,8.690136618188149,0.17957990593025677,3,-0.03000020980834961,-0.08249998092651367,0.5174999237060547,1.0425000190734863,-0.9750003814697283,1,-0.08337757308472771,2.466678534643815,9.300000190734863,1.1142882055138663,9.140000343322754,1.1785756860501155,9.359999656677246,-0.08337757308472771
3199,2009-03-25,9.600000381469727,9.6850004196167,9.414999961853027,9.449999809265137,22305450.0,0.019649540134494936,-1.4545466367849076,2.3077160086271404,59.23078126925693,51.95364142154978,-0.13387951914692486,-0.184878237122458,0.13188617367675093,0.9665482799418861,18.538872481821983,0.2700004577636719,0.03359196112931251,0.18425040245056223,-0.15228412574825967,0.5207849306493841,0.015983138351151283,0.3525176665499732,-0.530000686645506,86.17887187439422,33.85369264526126,0.1682672640994109,3,-0.21500062942504883,-0.2675004005432129,0.2349996566772461,0.8574995994567871,-1.2250003814697266,2,-0.06406257295359874,-1.0689673316101367,9.414999961853027,2.466678534643815,9.300000190734863,1.1142882055138663,9.140000343322754,-0.06406257295359874
3200,2009-03-26,9.5649995803833,9.65999984741211,9.494999885559082,9.65999984741211,14896238.0,-0.003645916634960278,2.4736736435275812,-0.633332697552881,57.65303788907221,52.53648918743615,-0.0842203329323894,-0.15092072365432685,0.15485360454585972,0.9836946572762955,16.95071996692848,0.16499996185302734,0.053480825589030445,0.14499959945678675,-0.19705295359749186,0.4870521525110654,-0.026026677070351667,0.3160258759839252,-0.48269987106323065,80.48769141306448,22.74841339818945,0.17102627652713887,3,-0.17999982833862305,-0.2324995994567871,0.262500524520874,0.8925004005432129,-1.2649993896484393,3,-0.04443275020441928,-1.4545466367849076,9.600000381469727,-1.0689673316101367,9.414999961853027,2.466678534643815,9.300000190734863,-0.04443275020441928
3201,2009-03-27,9.260000228881836,9.53499984741211,9.239999771118164,9.529999732971193,20792840.0,-0.031887021942686,1.1071454116300694,2.842092054409495,52.31482380865761,51.83445879389405,0.21256265382324457,0.13708571761248045,0.4458004601903589,1.2647333047171845,16.435551903307953,0.3249998092651367,0.08146541226900617,-0.14474978446960485,-0.48677888898157207,0.19727932004236237,-0.31576433672558757,0.026264767786377874,-0.16564650535583247,30.894359371971113,-30.043067496328057,0.17101455225598353,3,0.1249995231628418,0.07249975204467773,0.5374996662139893,1.1974997520446777,-1.1149997711181623,4,-0.018358539102808713,2.4736736435275812,9.5649995803833,-1.4545466367849076,9.600000381469727,-1.0689673316101367,9.414999961853027,-0.018358539102808713
3202,2009-03-30,9.140000343322754,9.335000038146973,9.09000015258789,9.199999809265137,18242416.0,-0.0129589506039971,-2.0625014901175405,0.22222065238507174,43.069311838830906,50.01004303871459,0.27879401931576275,0.25147034015238034,0.5421654217349943,1.357516195061308,15.660969718832451,0.24499988555908203,0.0797938139470169,-0.2529996871948246,-0.6149009959683571,0.10890162157870797,-0.43395034158159085,-0.0720490328080583,0.5450000762939453,8.403389629477658,-50.67970482023782,0.18095065438676664,3,0.24249935150146662,0.19249963760375977,0.6162495613098145,1.3174996376037598,-1.005000114440918,0,-0.003282350713194937,1.1071454116300694,9.260000228881836,2.4736736435275812,9.5649995803833,-1.4545466367849076,9.600000381469727,-0.003282350713194937
3203,2009-03-31,9.350000381469727,9.375,9.1850004196167,9.239999771118164,20482270.0,0.022975933288710282,1.374997019764919,-1.833359824522364,51.67465730453202,49.899977870868064,0.03570885989520711,0.05076768391800002,0.30500292838442,1.1218826747053718,14.633801788130638,0.2349996566772461,0.07189120744557798,-0.04724965095519984,-0.40479197725605687,0.3102926753456572,-0.22602081410562747,0.13152151219522779,0.323100032806396,43.6974978482232,-16.567678326365943,0.1787711631504283,3,0.027499675750732422,-0.01750040054321289,0.3724994659423828,1.107499599456787,-1.200000762939455,1,-0.02245989621167943,-2.0625014901175405,9.140000343322754,1.1071454116300694,9.260000228881836,2.4736736435275812,9.5649995803833,-0.02245989621167943
3204,2009-04-01,9.55500030517578,9.595000267028807,9.279999732971193,9.279999732971193,22315693.0,0.021925124635538085,-1.2909082081710683,2.49999133028156,53.24075034780428,50.71470714281415,-0.19794538725736643,-0.17626460786762976,0.07740286003701335,0.8943366659039089,13.945733686152117,0.31500053405761363,0.02933047870378047,0.16600027084350444,-0.1669544856703009,0.4989550273573098,-0.0004771074133991249,0.332477649100408,0.10643810386657826,81.5790178153147,23.395811656153526,0.16647737825690276,4,-0.1775002479553205,-0.2225003242492658,0.10874962806701838,0.8699998855590838,-1.2350006103515607,2,-0.11669290310629332,1.374997019764919,9.350000381469727,-2.0625014901175405,9.140000343322754,1.1071454116300694,9.260000228881836,-0.11669290310629332
3205,2009-04-02,9.710000038146973,9.789999961853027,9.539999961853027,9.609999656677246,24492100.0,0.01622184490012346,-1.0833353201567206,0.36363699416353,55.60440140867208,51.85242954876331,-0.33310613265821054,-0.3101492213407937,-0.0925754883846217,0.7244888253793516,13.134040637780075,0.25,-0.008137244619662809,0.2974999904632565,-0.05683394166270617,0.6518339225892191,0.12033302440027605,0.4746669565262369,-0.619999885559082,88.57143635652716,30.374445676158956,0.1771669660629812,4,-0.2800002098083496,-0.315000057220459,-0.1575000286102295,0.5949997901916504,-1.314999580383299,3,-0.13748713006202418,-1.2909082081710683,9.55500030517578,1.374997019764919,9.350000381469727,-2.0625014901175405,9.140000343322754,-0.13748713006202418
3206,2009-04-03,9.43000030517578,9.704999923706056,9.380000114440918,9.65999984741211,20058554.0,-0.028836223673653794,1.0312507450587587,-2.2999866486105196,44.87179591680367,51.20740916388364,-0.008542153147912401,-0.018081337990887292,0.1664653432392722,0.9796384380150993,12.244580246274042,0.3299999237060547,-0.031572840662738244,0.009250259399411931,-0.33824101736209755,0.3567415361609214,-0.1644953789813428,0.18299589778016667,-0.3260001564025856,48.571463604371935,-4.1585404888448565,0.17374563838075474,4,0.00999975204467951,-0.0350003242492658,0.0887496471405047,0.8124995231628436,-1.0100002288818342,4,-0.11983033699592804,-1.0833353201567206,9.710000038146973,-1.2909082081710683,9.55500030517578,1.374997019764919,9.350000381469727,-0.11983033699592804
3207,2009-04-06,9.25,9.5649995803833,9.170000076293944,9.529999732971193,22123186.0,-0.019088048711619177,1.257143713504878,1.2173925663012273,43.121144911194655,51.1978560772027,0.1828481920264764,0.17814062896172445,0.32346654979201794,1.1334896465322863,11.033921253518905,0.39499950408935725,-0.021613762740692266,-0.17525005340576172,-0.5106440247549973,0.16014391794347382,-0.3429470390803804,-0.007553067731143059,-0.13227985496521022,12.903215882679827,-34.91753131818939,0.16769698567461805,4,0.19000005722045898,0.14499998092651367,0.22624993324279785,0.9250001907348633,-0.9650001525878888,0,-0.11945940997149473,1.0312507450587587,9.43000030517578,-1.0833353201567206,9.710000038146973,-1.2909082081710683,9.55500030517578,-0.11945940997149473
3208,2009-04-07,9.454999923706056,9.515000343322754,9.3100004196167,9.345000267028807,20774424.0,0.022162153914168314,-1.2777851364024095,-0.39285629136141564,47.137410693095866,49.854148235407024,-0.017747366087808913,-0.025405293270791773,0.10237235280209056,0.9080573675915602,10.561627019614187,0.2650003433227539,0.01340274350880577,0.027999877929689276,-0.3076439007028515,0.3636436565622301,-0.13982201138658112,0.19582176724595968,-0.32383418233490247,45.96772580935476,2.475430695302947,0.16782188931627046,4,-0.01499986648559748,-0.05999994277954279,0.021250009536741388,0.7200002670288068,-1.005000114440918,1,-0.13960864150983754,1.257143713504878,9.25,1.0312507450587587,9.43000030517578,-1.0833353201567206,9.710000038146973,-0.13960864150983754
3209,2009-04-08,9.529999732971193,9.600000381469727,9.390000343322754,9.43000030517578,16521760.0,0.007932290837686207,-1.3333421636828915,0.9090885446017559,53.469390932693955,49.389298573587226,-0.1159101911570346,-0.08507737758425016,0.010044850040159758,0.8162069918587651,10.028720859703732,0.21000003814697266,0.02396754189667405,0.0904996871948267,-0.24068459533883235,0.42168396972848576,-0.07509245407200282,0.25609182846165623,-0.38565730719040126,58.06447147205851,10.11341190325605,0.16559214126682945,4,-0.0899996757507342,-0.1349997520446795,-0.05999970436096369,0.6450004577636701,-1.1499996185302752,2,-0.14480589224640783,-1.2777851364024095,9.454999923706056,1.257143713504878,9.25,1.0312507450587587,9.43000030517578,-0.14480589224640783
3210,2009-04-09,9.484999656677246,9.600000381469727,9.359999656677246,9.600000381469727,20769622.0,-0.004721938882984333,3.1738993423835073,-1.1500138283566734,57.5824037627174,49.974585235149426,-0.09325863846572702,-0.03643210617843451,0.04892628892786277,0.8385747627267168,9.499363319608433,0.24000072479248047,0.04724112987866391,0.04199962615966868,-0.289573768225166,0.37357302054450336,-0.12378707103274778,0.20778632335208513,-0.3277440801750089,58.878443032649486,5.92225420038411,0.16578669719241695,4,-0.04499959945678711,-0.08999967575073242,-0.014999628067016602,0.6900005340576172,-1.1499996185302734,3,-0.12282551439344447,-1.3333421636828915,9.529999732971193,-1.2777851364024095,9.454999923706056,1.257143713504878,9.25,-0.12282551439344447
3211,2009-04-14,9.40999984741211,9.520000457763672,9.369999885559082,9.5,19762083.0,-0.007907202106469113,1.3076821502978373,0.7826050901009229,52.51140816789549,51.023707049489936,0.005873930188409204,0.0369162698899288,0.12454689708682487,0.8877216373398795,9.659098935811441,0.15000057220458984,0.013017826665338461,-0.03075017929077184,-0.36259133173337865,0.301090973151835,-0.19667075551207525,0.13517039693053157,-0.24008938320285722,55.81386064832083,0.744986947600843,0.16592057622130332,4,0.07000017166137695,-0.014999866485595703,0.06000018119812012,0.7650003433227539,-1.2499999999999982,1,-0.10786391138227014,3.1738993423835073,9.484999656677246,-1.3333421636828915,9.529999732971193,-1.2777851364024095,9.454999923706056,-0.10786391138227014
3212,2009-04-15,9.520000457763672,9.609999656677246,9.375,9.43000030517578,14984933.0,0.01168975686878615,-1.3499876022811803,-1.0000000000000198,52.40275688205736,51.104607002548306,-0.04979111064687203,-0.08948612223965213,0.01500739295138942,0.7602288507817399,9.72385691434351,0.2349996566772461,-0.01447509957165849,0.08675041198730504,-0.2296980259732493,0.4031988499478594,-0.07147380699297301,0.2449746309675831,-0.3376882036015445,70.00019073534834,14.330426330880549,0.1582242189802775,4,-0.04000043869018555,-0.1250004768371582,-0.05000042915344238,0.6549997329711914,-1.3100004196166992,2,-0.1155462530017699,1.3076821502978373,9.40999984741211,3.1738993423835073,9.484999656677246,-1.3333421636828915,9.529999732971193,-0.1155462530017699
3213,2009-04-16,9.609999656677246,9.699999809265137,9.515000343322754,9.600000381469727,13171563.0,0.009453696910295628,-1.055557027280482,0.11110286949518706,50.239217201918486,50.7711033196721,-0.11066891304296611,-0.18710958845750447,-0.09007790386977454,0.6549194510335568,9.782977135985012,0.1849994659423828,-0.004556375429476844,0.17549962997436452,-0.14365856597216364,0.4946578259208927,0.01592053200110044,0.3350787279476286,-0.4155336483613006,73.5293787656094,20.821629579984744,0.15957909797326436,4,-0.12999963760375977,-0.17999982833862305,-0.1399996280670166,0.5650005340576172,-1.3800001144409197,3,-0.13787719631649464,-1.3499876022811803,9.520000457763672,1.3076821502978373,9.40999984741211,3.1738993423835073,9.484999656677246,-0.13787719631649464
3214,2009-04-17,9.78499984741211,9.84000015258789,9.595000267028807,9.609999656677246,24489966.0,0.018210218208828843,-1.3902547951450515,17.50128755364807,54.932744535293025,50.69647477818554,-0.2789469178896056,-0.366735922432607,-0.28553406891481004,0.46794614864151995,10.005890501540119,0.2449998855590838,0.04555206916091592,0.34149980545043945,-0.006730099162233216,0.6897297100631121,0.16738485314410312,0.5156147577567758,-0.5786231600254226,88.54161492657708,37.72242285308276,0.17411495230633608,4,-0.2799997329711914,-0.3299999237060547,-0.2937498092651367,0.3900003433227539,-1.5149993896484357,4,-0.1364333223265246,-1.055557027280482,9.609999656677246,-1.3499876022811803,9.520000457763672,1.3076821502978373,9.40999984741211,-0.1364333223265246
3215,2009-04-20,9.710000038146973,9.90999984741211,9.710000038146973,9.824999809265137,19760171.0,-0.007664773677535819,-2.4782644751463687,-0.6571408330199835,61.25000059604671,52.516275298101434,-0.22791478290261047,-0.2784466255268576,-0.2269642404217187,0.5317723808735959,9.690842390405392,0.19999980926513672,0.060043448078248574,0.24899997711181676,-0.11632013802550034,0.6143200922491339,0.06633991954315732,0.4316600346804762,-0.4782784121522372,62.96299566784581,9.225911621866352,0.1826600575686589,4,-0.1700000762939453,-0.2200002670288086,-0.21875,0.4650001525878906,-1.5349998474121112,0,-0.13697218521946242,-1.3902547951450515,9.78499984741211,-1.055557027280482,9.609999656677246,-1.3499876022811803,9.520000457763672,-0.13697218521946242
3216,2009-04-21,9.010000228881836,9.859999656677246,8.609999656677246,9.8100004196167,99584242.0,-0.07209060829197711,1.7777818985988385,6.956537243129385,47.48061693142229,53.00066107812673,0.4539839625576132,0.43354248654897276,0.4484551651072479,1.22463779907671,9.232163188145517,1.25,0.03786948660332712,-0.44449982643127406,-0.8374493382094617,-0.05155031465308646,-0.6409745823203679,-0.24802507054218026,0.8999996185302734,30.769270270528022,-27.516562079774918,0.1964747558890936,4,0.2499995231628418,0.2499995231628418,0.4487497806549072,1.1649999618530273,-0.9450006484985369,1,-0.07491677842261635,-2.4782644751463687,9.710000038146973,-1.3902547951450515,9.78499984741211,-1.055557027280482,9.609999656677246,-0.07491677842261635
3217,2009-04-22,8.734999656677246,9.06999969482422,8.619999885559082,9.050000190734863,72431933.0,-0.030521705351689854,1.5352134621377223,0.3937505736945692,38.37427523442547,52.02697936049668,0.724430910175915,0.6999301060546941,0.705811519725966,1.476062819946712,9.03437484407313,0.4499998092651385,-0.013589067444920389,-0.6912503719329841,-1.196234707206484,-0.18626603665948416,-0.943742539569735,-0.43875820429623325,1.1750001907348633,9.615383204623999,-48.42902077629314,0.25249216763675036,4,0.5250000953674316,0.5250000953674316,0.7162504196166992,1.4400005340576172,-0.625,2,-0.06582711297825761,1.7777818985988385,9.010000228881836,-2.4782644751463687,9.710000038146973,-1.3902547951450515,9.78499984741211,-0.06582711297825761
3218,2009-04-23,8.630000114440918,8.9399995803833,8.630000114440918,8.789999961853027,32509204.0,-0.012020554821208673,-2.874997019764919,0.5079351623665616,31.827101971989393,49.62228058708506,0.7823721526550429,0.7832623111811525,0.7978693397535199,1.559351316480189,9.340101366507128,0.3099994659423828,-0.019829536985689344,-0.7569999217987053,-1.3750392193792944,-0.13896062421811628,-1.066019570588999,-0.4479802730084117,1.2539997291564937,1.5384965253248177,-51.317711910487844,0.3090196487902945,4,0.6299996376037598,0.6299996376037598,0.7962498664855957,1.5450000762939453,-0.38000011444091797,3,-0.04866744736088047,1.5352134621377223,8.734999656677246,1.7777818985988385,9.010000228881836,-2.4782644751463687,9.710000038146973,-0.04866744736088047
3219,2009-04-24,8.984999656677246,8.984999656677246,8.515000343322754,8.699999809265138,49644968.0,0.04113551999174292,2.2982425613363495,-1.7812507450587591,36.79415913338941,47.31247562827084,0.38211816277849486,0.40035235698579896,0.4300790171808142,1.1824887251464204,10.554900270015379,0.4699993133544922,0.0011647571844548565,-0.3712503433227532,-1.0056491199454118,0.26314843329990545,-0.6884497316340834,-0.054050955011422985,0.8735201831817623,33.69171902762101,-14.04171100604853,0.3171993883113296,4,0.22750043869018555,0.22750043869018555,0.4025003910064697,1.1900005340576172,-0.8299999237060547,4,-0.08402895306510527,-2.874997019764919,8.630000114440918,1.5352134621377223,8.734999656677246,1.7777818985988385,9.010000228881836,-0.08402895306510527
3220,2009-04-27,9.140000343322754,9.170000076293944,8.8149995803833,8.850000381469727,29118899.0,0.017251050925785938,1.0285775788076976,1.0175442705893438,44.46564934121854,46.418502425306734,0.19336748102436196,0.22332948233887073,0.26559804903645556,1.01253154632583,11.598703530403915,0.35500049591064275,-0.0010759789804186681,-0.19499969482421875,-0.8284281099354978,0.43842872028706026,-0.5117139023798583,0.12171451273142075,0.6647787166748049,46.46842520991481,-1.1111221512082565,0.3167142075556398,4,0.07249975204467773,0.07249975204467773,0.2187495231628418,1.0274996757507324,-1.0399999618530256,0,-0.09518597952730501,2.2982425613363495,8.984999656677246,-2.874997019764919,8.630000114440918,1.5352134621377223,8.734999656677246,-0.09518597952730501
3221,2009-04-28,9.09000015258789,9.18000030517578,8.970000267028809,9.119999885559082,29832016.0,-0.0054704801812607284,1.799989827512806,-0.10344736868067363,46.787151363065,45.79454625652981,0.21590708214804621,0.2739881977207208,0.3040519732058158,1.0445778983664873,11.884637343906775,0.21000003814697088,-0.032081225266965774,-0.2364998817443844,-0.8786680622607435,0.40566829877197463,-0.557583972002563,0.08458420851379422,0.6631877587426764,86.46614169163213,33.07510097821848,0.3210840902581791,4,0.12249994277954102,0.12249994277954102,0.2687497138977051,0.997499942779541,-1.0450000762939453,1,-0.1006600601202996,1.0285775788076976,9.140000343322754,2.2982425613363495,8.984999656677246,-2.874997019764919,8.630000114440918,-0.1006600601202996
3222,2009-04-29,9.109999656677246,9.239999771118164,9.085000038146973,9.100000381469727,28178249.0,0.002200165429443013,-6.749994039529838,-0.33331214038210893,42.516261082588194,44.93644002104867,0.1471021765329823,0.26522405226298673,0.27088863732771884,1.0152606780790236,11.686954964510067,0.1549997329711914,-0.07326819622097247,-0.2150003433227532,-0.8591399398372275,0.4291392531917211,-0.5370701415799903,0.10706945493448394,0.5936607519330082,82.06893558023565,26.593030298189177,0.3220697982572375,4,0.10250043869018555,0.10250043869018555,0.2675001621246338,0.8400001525878906,-1.1499996185302734,2,-0.1147091235648956,1.799989827512806,9.09000015258789,1.0285775788076976,9.140000343322754,2.2982425613363495,8.984999656677246,-0.1147091235648956
3223,2009-04-30,9.140000343322754,9.265000343322754,9.06999969482422,9.149999618530273,39157312.0,0.003293160019333108,-1.5999987284391333,-1.0,41.371695793115116,43.42965682747335,0.048523696176168585,0.23050198259286958,0.23892341118597926,0.9655636543200625,11.600084878873524,0.19500064849853338,-0.09629584867246876,-0.17449965476989782,-0.8237494237763148,0.47475011423651914,-0.4991245392731063,0.15012522973331066,0.5161136626760001,83.33333333333334,27.02057659567688,0.3246248845032087,4,0.07249975204467773,0.07249975204467773,0.23624944686889648,0.8024997711181641,-1.1850004196166992,3,-0.11269153697548562,-6.749994039529838,9.109999656677246,1.799989827512806,9.09000015258789,1.0285775788076976,9.140000343322754,-0.11269153697548562
3224,2009-05-04,8.439999580383299,8.550000190734862,8.425000190734862,8.5,36782893.0,-0.07658651385618842,-1.77780250288743,6.000476871721685,32.075476019106176,40.18804298559107,0.6008589811887397,0.8882265230768045,0.9195972267181034,1.6355301304121657,12.79989909278832,0.7150001525878924,-0.14813718624138872,-0.8187503814697283,-1.5652501786549156,-0.07225058428454112,-1.192000280062322,-0.44550048287713473,1.1704698791084152,1.7856413004482232,-51.963520981104665,0.37324989859259394,5,0.7025003433227557,0.7275004386901873,0.9187502861022967,1.4050002098083514,-0.4699997901916486,0,-0.022511799742846672,-1.5999987284391333,9.140000343322754,-6.749994039529838,9.109999656677246,1.799989827512806,9.09000015258789,-0.022511799742846672
3225,2009-05-05,8.375,8.484999656677246,8.279999732971191,8.484999656677246,28670376.0,-0.007701372466223155,2.7272829733924033,1.8333147897957018,32.1858932397146,38.48862924206799,0.5102302102352532,0.8939146440240648,0.9668563036261055,1.6733253175297076,14.399375339382075,0.2049999237060547,-0.209093536808183,-0.8169999599456794,-1.629438829913692,-0.00456108997766691,-1.2232193949296857,-0.41078052496167317,1.164341303366303,9.64469118398835,-42.03217911595244,0.40621943498400614,5,0.39750003814697266,0.7199997901916504,0.9837498664855957,1.380000114440918,-0.4499998092651376,1,-0.026268688600454726,-1.77780250288743,8.439999580383299,-1.5999987284391333,9.140000343322754,-6.749994039529838,9.109999656677246,-0.026268688600454726
3226,2009-05-06,8.300000190734862,8.449999809265138,8.234999656677246,8.375,25797983.0,-0.008955201106285227,-1.0975534869440393,0.6818185758997239,28.745639099718105,37.41878078265605,0.5296203887472899,0.9274688734319358,1.0275528476453903,1.7200890786399015,15.99865731740472,0.2150001525878924,-0.3071246977285078,-0.8354997634887713,-1.7311553327230307,0.06015580574548807,-1.2833275481059019,-0.38767197887164073,1.1385937869998326,6.3107272548825435,-41.270082637508786,0.44782778461712974,5,0.4499998092651385,0.7724995613098162,1.0587496757507342,1.4549999237060565,-0.3200001716613752,2,-0.02409636200832732,2.7272829733924033,8.375,-1.77780250288743,8.439999580383299,-1.5999987284391333,9.140000343322754,-0.02409636200832732
3227,2009-05-07,8.145000457763674,8.444999694824219,8.130000114440918,8.399999618530272,32797724.0,-0.01867466619388891,-1.2105245546171246,3.399997456861894,25.042606653104045,36.66494796944658,0.6617137397042825,1.0492350557286656,1.1688935271099705,1.8401561342873176,17.14177787902592,0.3149995803833008,-0.42909536601758447,-0.935249519348142,-1.9318091340029362,0.0613100953066521,-1.43352932667554,-0.4369697120207441,1.173234087865275,1.3216158852702184,-41.2015442026925,0.49827980732739735,5,0.5524997711181623,0.87499952316284,1.213749408721922,1.5999994277954084,-0.07000064849853516,3,-0.0122775169858228,-1.0975534869440393,8.300000190734862,2.7272829733924033,8.375,-1.77780250288743,8.439999580383299,-0.0122775169858228
3228,2009-05-08,8.135000228881836,8.189999580383299,7.824999809265138,7.9650001525878915,43249485.0,-0.001227775115998364,1.6071525885558724,-0.6666691599410648,20.216618305861545,34.82299898861015,0.6639338521687623,1.0068979460382153,1.169189005584819,1.814571378849946,18.512877715083466,0.3649997711181614,-0.4715209758624397,-0.8792497634887688,-1.9438289653337435,0.18532943835620674,-1.4115393644112562,-0.3469601625662815,1.0406461850045492,42.758656069706355,5.806332390145037,0.5322896009224877,5,0.4099998474121094,0.7324995994567871,1.2224996089935303,1.609999656677246,-0.20000028610229492,4,-0.021512008089877743,-1.2105245546171246,8.145000457763674,-1.0975534869440393,8.300000190734862,2.7272829733924033,8.375,-0.021512008089877743
3229,2009-05-11,8.149999618530272,8.180000305175781,8.029999732971191,8.090000152587889,22374929.0,0.0018438093701809155,1.4999920527695358,0.3529378765609416,21.217704840266535,32.23989404405992,0.5789124962332544,0.9309413245686464,1.1484888089546956,1.767305574365821,20.26063283242928,0.15000057220458984,-0.46591611324248916,-0.7952503681182872,-1.8973080668384839,0.30680733060190857,-1.3462792174783846,-0.24422151875818976,0.8365562707091385,49.24240672774003,14.936653730851077,0.551028849360098,5,0.39500045776367365,0.7175002098083514,1.2050004005432147,1.5950002670288104,-0.18499946594238015,0,-0.023926344043115666,1.6071525885558724,8.135000228881836,-1.2105245546171246,8.145000457763674,-1.0975534869440393,8.300000190734862,-0.023926344043115666
3230,2009-05-12,8.319999694824219,8.454999923706055,8.145000457763674,8.180000305175781,36458762.0,0.02085890604306595,-1.9523887375113864,2.3333439298089456,34.17430189299951,30.838466325163758,0.31331103848503616,0.7053510268559879,0.961267067101554,1.5691329745545364,21.6325566099528,0.30999946594238104,-0.42912704842348326,-0.5670002937316898,-1.6720861479139089,0.5380855604505292,-1.1195432208227984,-0.01445736664058117,0.5039383432187936,78.57139613353252,42.00821300586472,0.5525429270911095,5,0.22500038146972656,0.5475001335144043,1.0350003242492676,1.4250001907348633,-0.18999958038330078,1,-0.04206729777289531,1.4999920527695358,8.149999618530272,1.6071525885558724,8.135000228881836,-1.2105245546171246,8.145000457763674,-0.04206729777289531
3231,2009-05-13,8.395000457763674,8.529999732971191,8.324999809265138,8.395000457763674,31489611.0,0.009014515107027332,-1.9285432078581781,0.0,41.41416379400453,30.716011070876682,0.14455887838394155,0.5801550358065306,0.866820856060766,1.4689838924952028,22.98229110075255,0.21000003814697266,-0.4302851231406173,-0.44124956130981197,-1.5384031548538957,0.6559040322342717,-0.9898263580818547,0.10732723546223077,0.2890862282504365,80.8511645649759,39.190585671908764,0.548576796772042,5,0.14999961853027166,0.4724993705749494,1.0174994468688947,1.3424997329711896,-0.03000068664550959,2,-0.05598573453252842,-1.9523887375113864,8.319999694824219,1.4999920527695358,8.149999618530272,1.6071525885558724,8.135000228881836,-0.05598573453252842
3232,2009-05-14,8.420000076293945,8.5,8.335000038146973,8.439999580383299,18192706.0,0.002977917470766922,1.3571365317674948,-100.0,44.473684870965386,31.06067652397116,0.012728326858834293,0.4938402117865124,0.8283905556461697,1.4184865029918363,24.751807627168887,0.16499996185302734,-0.4736239609817652,-0.3612499237060547,-1.4238230516088386,0.7013232041967292,-0.8925364876574466,0.17003664024533727,0.1438144469753091,84.39721013032195,36.10570168767033,0.5312865639513922,5,-0.2325000762939453,0.44749975204467773,0.997499942779541,1.25,-0.029999732971191406,3,-0.05225653838878874,-1.9285432078581781,8.395000457763674,-1.9523887375113864,8.319999694824219,1.4999920527695358,8.149999618530272,-0.05225653838878874
3233,2009-05-15,8.284999847412111,8.460000038146973,8.255000114440918,8.460000038146973,28915030.0,-0.01603328119460712,1.3428537174184336,8.750226503267104,29.166687954023885,30.737477850073127,0.01530144626866381,0.5528289455949071,0.9516606368761327,1.523671818478709,27.011724410399147,0.2049999237060547,-0.5307244148566177,-0.43000016212463166,-1.4388765400759365,0.5788762158266731,-0.934438351100285,0.07443802685102163,0.24499988555908025,51.00002288818395,0.826141713450582,0.5044381889756526,5,-0.10750007629394709,0.5824999809265119,1.1325001716613752,1.3350000381469709,-0.0149993896484375,4,-0.025347017744673628,1.3571365317674948,8.420000076293945,-1.9285432078581781,8.395000457763674,-1.9523887375113864,8.319999694824219,-0.025347017744673628
3234,2009-05-18,8.449999809265138,8.489999771118164,8.199999809265138,8.199999809265138,19008955.0,0.019915505720204285,-1.3199996948242045,-1.428569871553848,29.585789467150192,30.4485774308993,-0.16553899984174336,0.297962761398443,0.7619377394694471,1.331030606462404,28.97317536483164,0.28999996185302557,-0.5805033449622048,-0.1982501983642564,-1.0773542927265929,0.6808538959980801,-0.6378022455454246,0.24130184881691186,-0.6250000000000009,79.2207599188512,27.39762903065438,0.43955204718116825,5,-0.27250003814697443,0.41750001907348455,0.9675002098083478,1.1700000762939435,-0.21000003814697443,0,-0.06094673113730931,1.3428537174184336,8.284999847412111,1.3571365317674948,8.420000076293945,-1.9285432078581781,8.395000457763674,-0.06094673113730931
3235,2009-05-19,8.380000114440918,8.489999771118164,8.284999847412111,8.460000038146973,24827264.0,-0.008283987740149823,1.9285831062670047,-0.31999969482421875,29.23976542958566,30.503480356440143,-0.10589102222836289,0.2774377063755189,0.8213655809104505,1.3702264830935498,30.801282032484973,0.2049999237060529,-0.6385403899661615,-0.20174989700317347,-0.9311496400479982,0.5276498460416512,-0.5664497685255867,0.16294997451923976,-0.5417003059387202,54.54555963355754,6.811055544438197,0.36469987152241257,5,-0.2025003433227539,0.4874997138977051,1.0374999046325684,1.2274999618530273,-0.21500015258789062,1,-0.04952266780257841,-1.3199996948242045,8.449999809265138,1.3428537174184336,8.284999847412111,1.3571365317674948,8.420000076293945,-0.04952266780257841
3236,2009-05-20,8.335000038146973,8.399999618530272,8.260000228881836,8.395000457763674,21925739.0,-0.0053699374319098325,3.00005449665542,0.7500059604701841,27.6657249021591,30.79493793966848,-0.06191514966873157,0.2838276033403666,0.8542469638135888,1.3915125655773828,31.15399060812627,0.13999938964843572,-0.6083649554278576,-0.21299996376037633,-0.9211212687406345,0.49512134121988094,-0.5670606162505045,0.14106068872975186,-0.4836662303924557,45.00004768368518,1.5421679041857317,0.35406065249012864,5,-0.1575002670288086,0.5324997901916504,1.0824999809265137,1.2725000381469727,-0.10000038146972656,2,-0.024595071717795736,1.9285831062670047,8.380000114440918,-1.3199996948242045,8.449999809265138,1.3428537174184336,8.284999847412111,-0.024595071717795736
3237,2009-05-21,8.159999847412111,8.305000305175781,8.159999847412111,8.289999961853027,17017877.0,-0.020995823627346644,-1.2307743095037567,2.1666534212825894,23.93615861023285,31.208220195709735,0.12900244153530238,0.4358898286894135,1.0182300801488626,1.5404227002436297,31.603003849590667,0.1750001907348615,-0.5778394792075066,-0.3592501640319803,-1.0819445344869347,0.36344420642297326,-0.7205973492594566,0.0020970211954960405,-0.295892720390321,0.0,-36.82706437170809,0.3613471852274769,5,0.11999988555908025,0.7074999809265119,1.2775001525878888,1.4475002288818342,0.0699996948242152,3,0.025122540139638216,3.00005449665542,8.335000038146973,1.9285831062670047,8.380000114440918,-1.3199996948242045,8.449999809265138,0.025122540139638216
3238,2009-05-22,8.210000038146973,8.265000343322754,8.175000190734862,8.199999809265138,17995829.0,0.0061274744693431415,-2.000031789426718,-0.07692476983456172,40.650421632753094,33.36741095043047,0.10142578173950412,0.37187730151450715,0.9491848065266364,1.4666735593543656,32.07628232456396,0.10500049591064275,-0.5280689870785196,-0.2882499694824219,-1.0217224508850293,0.44522251192018647,-0.6549862101837256,0.07848627121888185,-0.33337505824325486,15.15157645290825,-25.029498040017266,0.36673624070130406,5,0.12750005722045898,0.6574997901916504,1.2274999618530273,1.3975000381469727,0.22500038146972834,4,0.021924519407969134,-1.2307743095037567,8.159999847412111,3.00005449665542,8.335000038146973,1.9285831062670047,8.380000114440918,0.021924519407969134
3239,2009-05-25,8.229999542236326,8.260000228881836,8.109999656677246,8.260000228881836,13492449.0,0.0024359931786148703,8.999809269502194,-3.0000000000007105,43.8818344678172,34.44602568096577,0.10501065091026085,0.3082174021432227,0.9144932672043122,1.4241575054691928,32.391227857036384,0.15000057220458984,-0.44821932946989307,-0.23050045967102228,-0.935661250193073,0.47466033085102755,-0.5830808549320476,0.12207993559000307,-0.3411070665083198,31.578907742075877,-11.949905266788228,0.35258039526102497,5,0.0900001525878924,0.6375002861022967,1.2250003814697283,1.377500534057619,0.1700000762939453,0,0.0048603788277341575,-2.000031789426718,8.210000038146973,-1.2307743095037567,8.159999847412111,3.00005449665542,8.335000038146973,0.0048603788277341575
3240,2009-05-26,8.270000457763674,8.295000076293945,8.175000190734862,8.199999809265138,21461490.0,0.0048603788277341575,1.0000000000000888,-2.333301544916894,48.69566443285861,35.25508130750511,0.06389022366311714,0.21048822807214052,0.8556100859106319,1.3586102995005387,33.33721764025487,0.11999988555908381,-0.35073528217470873,-0.14699954986572017,-0.7792337069572355,0.48523460722579426,-0.46311662841147694,0.1691175286800366,-0.36908583612786394,55.17269728729044,6.649525801035466,0.3161170785457574,5,0.034999370574949396,0.5974993705749494,1.2099995613098127,1.3374996185302717,0.30999946594238104,1,-0.003627652356094524,8.999809269502194,8.229999542236326,-2.000031789426718,8.210000038146973,-1.2307743095037567,8.159999847412111,-0.003627652356094524
3241,2009-05-27,8.175000190734862,8.305000305175781,8.104999542236326,8.300000190734862,22226075.0,-0.011487335159652612,1.962969242289328,-1.7856977425375675,51.37613314329844,36.022020004431,0.13902117906883937,0.24603878241415345,0.9289453487399513,1.4229413657194332,34.42967683409668,0.2000007629394549,-0.25748227649854805,-0.1962498188018813,-0.7511217545949798,0.35862211699121715,-0.47368578669843053,0.08118614909466793,-0.2623038661094048,35.00019073413538,-18.68839709626352,0.27743596789654945,5,0.12249946594238459,0.6674995422363299,1.3399996757507342,1.4324998855590838,0.2150001525878924,2,-0.00122326955945129,1.0000000000000888,8.270000457763674,8.999809269502194,8.229999542236326,-2.000031789426718,8.210000038146973,-0.00122326955945129
3242,2009-05-28,8.064999580383299,8.225000381469728,7.934999942779541,8.104999542236326,33638431.0,-0.013455731839154161,1.0714195699634823,0.31999969482421875,47.05879995864738,38.010032449389165,0.21609385584985752,0.2885295583457985,1.008624894779322,1.4954139240941853,35.93850727646368,0.2900004386901873,-0.2309422018377596,-0.2540004253387469,-0.7025960434052223,0.1945951927277294,-0.4782982343719855,-0.0297026163055083,-0.14075718682798843,35.13500277725106,-19.112606207001512,0.22429780903323798,5,0.14750027656555353,0.4800004959106463,1.1950001716613787,1.3400001525878924,0.25,3,0.021078745832478818,1.962969242289328,8.175000190734862,1.0000000000000888,8.270000457763674,8.999809269502194,8.229999542236326,0.021078745832478818
3243,2009-05-29,8.109999656677246,8.175000190734862,8.050000190734862,8.109999656677246,24930747.0,0.00557967497027545,-1.083351877165593,-0.0,48.36066022286243,40.09612920002386,0.16054217648854774,0.1711846460720654,0.9359417288520291,1.4142833602683993,37.623147055835446,0.125,-0.23092295178298983,-0.15750031471252512,-0.39700645415306646,0.08200582472801621,-0.2772533844327949,-0.03774724499225535,-0.17499971389770508,47.2971736471692,-7.270290729441022,0.11975306972027056,5,0.10250020027160645,0.4350004196166992,1.1500000953674316,1.2800002098083496,0.23000049591064275,4,0.014796533987554428,1.0714195699634823,8.064999580383299,1.962969242289328,8.175000190734862,1.0000000000000888,8.270000457763674,0.014796533987554428
3244,2009-06-01,8.25,8.350000381469728,8.225000381469728,8.279999732971191,18037884.0,0.01726268178168011,-2.1250402336533547,-100.0,47.05884238600811,42.07602663962635,-0.012082192079185816,0.017096732547695837,0.7686696043430103,1.2458648721854964,37.67313614140344,0.24000072479248225,-0.23868618386251583,-0.007999992370605113,-0.2333513196281931,0.21735133488698288,-0.12067565599939911,0.10467567125818888,-0.315000057220459,75.90354800940771,23.36562005248858,0.11267566362879392,6,-0.08250021934509277,0.2950000762939453,1.0099997520446777,1.0899996757507324,-0.029999732971191406,0,0.022424293286872787,-1.083351877165593,8.109999656677246,1.0714195699634823,8.064999580383299,1.962969242289328,8.175000190734862,0.022424293286872787
3245,2009-06-02,8.154999732971191,8.25,8.135000228881836,8.25,16450609.0,-0.01151518388227979,1.4210410078803393,3.1667037543313095,40.08263062361524,43.45568283089926,0.053244582835363374,0.0998915460763996,0.8426301807125007,1.3109673805777184,37.55810120520493,0.11499977111816406,-0.20859568498124048,-0.09200024604797363,-0.31476769339400157,0.1307672012980543,-0.2033839697209867,0.019383477625039447,-0.20889979362487754,53.01194159842518,3.8879212952531716,0.11138372367301382,6,-0.012499570846557617,0.3900003433227539,1.0575003623962402,1.0700006484985352,-0.05499935150146307,1,0.030042905405444742,-2.1250402336533547,8.25,-1.083351877165593,8.109999656677246,1.0714195699634823,8.064999580383299,0.030042905405444742
3246,2009-06-03,8.100000381469728,8.199999809265138,8.100000381469728,8.149999618530272,13811935.0,-0.006744249331989249,-3.000038147555026,0.5263062791747857,37.09680396481879,44.91797675918658,0.0797949348214626,0.14665841681875413,0.8826092719469703,1.338559216074108,37.391838436808634,0.09999942779541016,-0.19299466666378962,-0.13699960708617986,-0.36756879165185197,0.09356957747949224,-0.2522841993690168,-0.021715014803342925,-0.14302244548797738,39.75909982431755,-4.700557222060944,0.11528459228283622,6,0.04249978065490545,0.444999694824217,1.1124997138977033,1.1124997138977033,-0.03000068664550959,2,0.05925919995441187,1.4210410078803393,8.154999732971191,-2.1250402336533547,8.25,-1.083351877165593,8.109999656677246,0.05925919995441187
3247,2009-06-04,8.045000076293945,8.119999885559082,7.985000133514403,8.100000381469728,15408848.0,-0.006790160813029855,1.8421205854598939,1.1000228885329588,39.655197928227864,44.80739634757266,0.13048937460629695,0.2042550816607882,0.9164824608187985,1.3679490160825516,37.13937743090236,0.13499975204467862,-0.1732076797287636,-0.1869998931884762,-0.42997282040747287,0.05597303403052045,-0.30848635679797454,-0.06551342957897788,-0.07736170360946648,16.4383293205011,-26.070658707118593,0.1214864636094985,6,0.09750008583068848,0.5,1.1675000190734863,1.1675000190734863,-0.07000017166137784,3,0.042883811529774274,-3.000038147555026,8.100000381469728,1.4210410078803393,8.154999732971191,-2.1250402336533547,8.25,0.042883811529774274
3248,2009-06-05,7.960000038146973,8.130000114440918,7.960000038146973,8.090000152587889,18154129.0,-0.010565573317698362,-1.6153834867769505,2.363625329449191,27.31486387205247,42.96662183693214,0.19701588315898455,0.29035919105566776,0.9752247258733036,1.4266641126512187,36.41878768099145,0.1700000762939453,-0.14878289260586364,-0.26324992179870677,-0.5321517883043629,0.005651944706949408,-0.39770085505153574,-0.1287989885458778,0.5299997329711914,0.0,-36.301023605624025,0.13445093325282817,6,0.18250012397766113,0.5850000381469727,1.252500057220459,1.252500057220459,0.0950002670288086,4,0.04459793222802144,1.8421205854598939,8.045000076293945,-3.000038147555026,8.100000381469728,1.4210410078803393,8.154999732971191,0.04459793222802144
3249,2009-06-08,7.954999923706055,8.060000419616701,7.885000228881836,8.050000190734862,19978648.0,-0.0006281550775070199,2.043462396443998,0.7307706415288082,29.06407643659213,40.78533428179142,0.17757938716344412,0.2951329963757132,0.94740355812446,1.4098735078361457,35.724443226374895,0.17500019073486506,-0.09823568261760762,-0.2585000514984124,-0.5516338420319329,0.034633739035108135,-0.40506694676517263,-0.11193315623165212,0.5243998527526852,19.178010608000417,-14.203201183937171,0.14656689526676042,6,0.16250038146972656,0.2325000762939453,1.257500171661377,1.257500171661377,0.14500045776367365,0,0.04839726367998143,-1.6153834867769505,7.960000038146973,1.8421205854598939,8.045000076293945,-3.000038147555026,8.100000381469728,0.04839726367998143
3250,2009-06-09,7.96999979019165,8.055000305175781,7.954999923706055,8.020000457763674,14578840.0,0.0018855897711445024,-1.4999970197826271,0.5263213371480484,31.472107020432375,38.5737758236952,0.12912842394633905,0.2662166422000425,0.9002083585330318,1.3759028358869863,36.07446983648186,0.10000038146972656,-0.09711976773214026,-0.22600018978118896,-0.5337869902692507,0.08178661070687276,-0.37989359002521894,-0.07210678953715899,0.48562400436401276,26.984023663264566,-4.723934267879688,0.15389340024403084,6,0.14750051498413086,0.20749998092651367,1.1850001811981201,1.197500228881836,0.19500017166137695,1,0.03136768926202782,2.043462396443998,7.954999923706055,-1.6153834867769505,7.960000038146973,1.8421205854598939,8.045000076293945,0.03136768926202782
3251,2009-06-10,7.925000190734862,8.055000305175781,7.9000000953674325,8.050000190734862,17488806.0,-0.0056461230415798536,1.2962955113804207,2.499966621844466,36.25735331844631,37.373615085895075,0.15079374185054117,0.2890176979674033,0.9216584726108303,1.4023555620932315,36.768879027135206,0.15500020980834872,-0.10502152841677947,-0.24749977588653582,-0.5629860595788658,0.06798650780579418,-0.4052429177327008,-0.08975663404037082,0.5077986611938483,16.326522668264847,-18.591203663232914,0.15774314184616509,6,0.19250011444091886,0.25249958038330167,1.0087497234344491,1.169999599456788,0.28499984741211026,2,0.022082042463476448,-1.4999970197826271,7.96999979019165,2.043462396443998,7.954999923706055,-1.6153834867769505,7.960000038146973,0.022082042463476448
3252,2009-06-11,7.980000019073486,8.029999732971191,7.9000000953674325,7.929999828338622,13686307.0,0.006940041263711727,-1.3636371517994377,-0.4000015258789162,36.62792277243876,36.06997759140356,0.0921604026737377,0.21013789638075764,0.8471312691723796,1.3250284406926731,37.50081495331862,0.12999963760375888,-0.12358601075043651,-0.17049994468689,-0.4744718963676462,0.1334720069938653,-0.3224859205272672,-0.018513968846512796,0.43088688793334917,38.775442680254265,1.3013572365892898,0.15198597584037765,6,0.13750028610229492,0.19749975204467773,0.9312498569488525,1.0924997329711914,0.3200001716613752,3,0.011278154829024833,1.2962955113804207,7.925000190734862,-1.4999970197826271,7.96999979019165,2.043462396443998,7.954999923706055,0.011278154829024833
3253,2009-06-12,8.074999809265138,8.164999961853027,7.960000038146973,7.989999771118164,27173341.0,0.011904735584534754,-1.8275948251481489,1.6999942779759347,41.71125640031853,35.47580137077138,-0.009304713221524707,0.10392716652802747,0.7265354329094098,1.2053126889946153,37.79615740396458,0.2049999237060547,-0.13820901233969707,-0.0650001525878885,-0.36387525553446665,0.23387495035868966,-0.21443770406117757,0.08443739888540058,0.3148516306166975,67.85705770756975,28.41298680004858,0.14943755147328913,6,-0.007499694824220526,0.10249996185302557,0.7837502956390363,0.9450001716613752,0.1750001907348615,4,-0.012383889411097249,-1.3636371517994377,7.980000019073486,1.2962955113804207,7.925000190734862,-1.4999970197826271,7.96999979019165,-0.012383889411097249
3254,2009-06-15,7.934999942779541,8.104999542236326,7.929999828338622,8.079999923706055,16332669.0,-0.017337445175535926,-1.2580577679743918,-1.7058813629682463,33.816405312379004,34.77955411396735,0.09086928361223023,0.2143564566652323,0.8321759362556698,1.3208887885076877,38.02726655082178,0.1749997138977042,-0.14265929757865337,-0.1792500257492069,-0.4533855716756996,0.09488552017728669,-0.31631779871245413,-0.04218225278596055,0.4346574486622945,13.20749624378058,-23.24539026893084,0.1370677729632466,6,0.10750007629394531,0.27250003814697266,0.7712500095367432,0.932499885559082,0.3650002479553205,0,0.015122919125593048,-1.8275948251481489,8.074999809265138,-1.3636371517994377,7.980000019073486,1.2962955113804207,7.925000190734862,0.015122919125593048
3255,2009-06-16,7.9650001525878915,8.060000419616701,7.954999923706055,7.96999979019165,15676996.0,0.003780744804623426,-7.40000762936557,0.034480263871846335,39.17525874553541,35.01049353404698,0.03473621420974915,0.1598678798675932,0.7624596835688768,1.2695048957052384,38.27086512314948,0.12500047683715998,-0.15234632513241664,-0.12849981784820397,-0.3798142706573797,0.12281463496097178,-0.25415704425279184,-0.0028425914436160937,0.3852709523515445,24.5283358374795,-11.608125252322193,0.12565722640458793,6,0.05999994277954013,0.24249982833862216,0.7412497997283927,0.9024996757507315,0.4200000762939444,1,0.016949180953621745,-1.2580577679743918,7.934999942779541,-1.8275948251481489,8.074999809265138,-1.3636371517994377,7.980000019073486,0.016949180953621745
3256,2009-06-17,8.130000114440918,8.180000305175781,7.96999979019165,7.96999979019165,27370605.0,0.02071562569894203,-1.6250011175848247,-32.00238435861322,53.170758938955586,36.51222253523895,-0.14031655137349652,-0.022427487732798568,0.5678687433408474,1.0826660931050434,38.19684358863783,0.21500015258788974,-0.1681307286020708,0.0467501401901238,-0.17845795622330307,0.2719582366035507,-0.06585390801659052,0.15935418839683724,0.20166015545621363,82.14280240393862,43.984421996470104,0.11260404820671345,6,-0.09749984741210938,0.0774998664855957,0.5762498378753662,0.7374997138977051,0.4250001907348633,2,0.004305024221333165,-7.40000762936557,7.9650001525878915,-1.2580577679743918,7.934999942779541,-1.8275948251481489,8.074999809265138,0.004305024221333165
3257,2009-06-18,8.364999771118164,8.399999618530272,8.125,8.149999618530272,34980530.0,0.028905246416888408,-1.0754735993550852,1.3437482304907054,60.49383878890342,40.19877530377795,-0.36336208754639543,-0.2543207655110358,0.31120155859492726,0.8272118924806371,37.46281327210128,0.27499961853027166,-0.16149123222278838,0.2714998006820686,0.015085284980482783,0.5279143163836544,0.14329254283127568,0.3997070585328615,-0.4799995422363281,92.55322063062286,53.25608836827726,0.12820725785079312,6,-0.22249984741210938,-0.1724996566772461,0.3412501811981201,0.502500057220459,0.13000011444091797,3,-0.018529556152094506,-1.6250011175848247,8.130000114440918,-7.40000762936557,7.9650001525878915,-1.2580577679743918,7.934999942779541,-0.018529556152094506
3258,2009-06-19,8.390000343322754,8.439999580383299,8.340000152587889,8.364999771118164,50177653.0,0.0029887116423970017,-1.6666581895399473,0.11628164865775883,56.36365527950038,43.23206184187886,-0.3586706755028839,-0.27947349070622174,0.25776845829815365,0.7841694138823101,36.61754850896587,0.09999942779541016,-0.14459870487047688,0.2875003576278683,0.0027936319946064714,0.572207083261131,0.1451469948112365,0.4298537204444992,-0.49470012664794893,90.1962232608762,53.23568770288041,0.14235336281663127,6,-0.2200005054473877,-0.2025003433227539,0.13749957084655762,0.47749948501586914,0.13499927520751775,4,-0.010727073766989781,-1.0754735993550852,8.364999771118164,-1.6250011175848247,8.130000114440918,-7.40000762936557,7.9650001525878915,-0.010727073766989781
3259,2009-06-22,8.270000457763674,8.409999847412111,8.265000343322754,8.380000114440918,22403748.0,-0.014302727133328808,-1.4166607061965344,-4.399885561701245,55.11114765688386,45.858621912595694,-0.2115340330239981,-0.16477108229457293,0.3449373515403078,0.8843682365175933,35.6917332014942,0.14499950408935725,-0.13039697572137499,0.16550042629242157,-0.12350708982244818,0.4545079424072913,0.02099666823498758,0.31000418434985644,-0.3529122665405291,64.94860969917022,28.77843706126977,0.1445037580574347,6,-0.10000061988830744,-0.08250045776367365,0.2524993419647199,0.5974993705749494,0.314999580383299,0,-0.002418434904063127,-1.6666581895399473,8.390000343322754,-1.0754735993550852,8.364999771118164,-1.6250011175848247,8.130000114440918,-0.002418434904063127
3260,2009-06-23,8.239999771118164,8.329999923706055,8.229999542236326,8.260000228881836,16634068.0,-0.003627652356094524,-3.9999046347507416,0.18182291079649687,56.363606413544126,48.09265003427322,-0.15556552325081263,-0.14454406127101294,0.3425322402371762,0.9001800641792777,34.951657158446125,0.10000038146972834,-0.09328715307141522,0.13699977397918772,-0.14868322002241285,0.4226827679807883,-0.005841723021612566,0.279841270979988,-0.301995124328613,57.446830096757616,20.832962593421847,0.14284149700080032,6,-0.06999993324279785,-0.05249977111816406,0.2825000286102295,0.627500057220459,0.5550003051757812,1,0.0072816045246753,-1.4166607061965344,8.270000457763674,-1.6666581895399473,8.390000343322754,-1.0754735993550852,8.364999771118164,0.0072816045246753
3261,2009-06-24,8.164999961853027,8.265000343322754,8.064999580383299,8.260000228881836,25197352.0,-0.009101918852961188,2.8095203494973138,4.749904634751097,55.357138295562414,50.17367398128697,-0.04798802284714654,-0.07413267845821991,0.3860044477968838,0.964242958168505,34.232863217296305,0.2000007629394549,-0.0591628062505265,0.062499976158141735,-0.22268699466736308,0.34768694698364655,-0.08009350925460978,0.20509346157089414,-0.20691551771972616,26.666768391927558,-11.98284122461948,0.14259348541275227,6,0.019999742507932794,-0.0025000572204589844,0.3574998378753662,0.7024998664855957,0.9300003051757795,2,0.02694430717166596,-3.9999046347507416,8.239999771118164,-1.4166607061965344,8.270000457763674,-1.6666581895399473,8.390000343322754,0.02694430717166596
3262,2009-06-25,8.234999656677246,8.260000228881836,8.090000152587889,8.125,20511401.0,0.008573140863595619,1.1249903142937405,-1.1578878682929277,62.44342680783924,52.47724847101149,-0.08717999026461065,-0.13780891530919703,0.2810943319896779,0.8828838362442042,33.087036219104114,0.1700000762939471,-0.025737738540287936,0.12399966716766286,-0.16656422042655272,0.41456355476187934,-0.021282276629445818,0.26928161096477066,-0.2576386070939449,45.33335367838589,1.7206858704809775,0.1452819437971082,6,-0.049999952316285956,-0.07249975204467773,0.28750014305114746,0.632500171661377,0.755000114440918,3,0.03885861103091437,2.8095203494973138,8.164999961853027,-3.9999046347507416,8.239999771118164,-1.4166607061965344,8.270000457763674,0.03885861103091437
3263,2009-06-26,8.229999542236326,8.345000267028809,8.175000190734862,8.25,17303470.0,-0.0006071784637982081,-1.6154026732396818,-0.18182291079651008,62.44342680783913,55.65802863717373,-0.06468308536378053,-0.1300241670961011,0.24750475935213423,0.8681570531695542,31.70399358319822,0.1700000762939471,0.005585112406720327,0.11299955844878973,-0.18239310259125574,0.4083922194888352,-0.034696772071233895,0.26069588896881246,-0.2341329514210253,47.826038882238784,1.0761798363047888,0.1476963305200229,6,-0.032499790191648614,-0.06749963760375799,0.3437502384185809,0.6375002861022967,0.7800006866455096,4,0.03219931446688129,1.1249903142937405,8.234999656677246,2.8095203494973138,8.164999961853027,-3.9999046347507416,8.239999771118164,0.03219931446688129
3264,2009-06-29,8.435000419616701,8.449999809265138,8.289999961853027,8.380000114440918,27912788.0,0.024908977980899083,2.7647428417555617,-2.749952317375393,67.95368458726716,58.85563150847725,-0.2137815979535187,-0.337772410667986,-0.00014095509389733252,0.6409083000324003,30.998265508061827,0.22000026702881215,0.04047289498424789,0.30875041484832977,-0.014455216305256258,0.6319560460019158,0.14714759927153587,0.4703532304251228,-0.42136850921868074,96.10405695290095,44.91846421050647,0.16160281557679312,6,-0.22500061988830744,-0.26750040054321467,0.16749954223632635,0.43249940872192205,0.5549993515014631,0,0.010669732594709158,-1.6154026732396818,8.229999542236326,1.1249903142937405,8.234999656677246,2.8095203494973138,8.164999961853027,0.010669732594709158
3265,2009-06-30,8.399999618530272,8.539999961853027,8.350000381469728,8.460000038146973,19703051.0,-0.004149472358653372,-1.375011175948198,-1.0909106672215256,68.48244276848655,60.556929711758464,-0.12358314139938287,-0.2987951064589982,-0.006653109666263646,0.6558664115125286,29.85616335875801,0.189999580383299,0.0655177092631849,0.2614996194839456,-0.08409064201731198,0.6070898809852032,0.08870448873331682,0.4342947502345744,-0.3601856342002243,70.52626718118165,14.31444253703156,0.1727951307506287,6,-0.0974998474121076,-0.18749952316284002,0.19375014305114924,0.4675002098083514,0.44500064849853693,1,0.02202386047834959,2.7647428417555617,8.435000419616701,-1.6154026732396818,8.229999542236326,1.1249903142937405,8.234999656677246,0.02202386047834959
3266,2009-07-01,8.579999923706055,8.579999923706055,8.454999923706055,8.484999656677246,18270446.0,0.02142860873216046,1.631571550469307,-1.5833267106412947,71.27655868858469,61.755009700611936,-0.260424563448467,-0.46482296503387843,-0.20436411982520042,0.45682630752225073,28.49101947569136,0.18000030517578303,0.12016853628246338,0.4174999475479133,0.020345603454048344,0.8146542916417783,0.21892277550098171,0.6160771195948458,-0.5001710611741697,100.0,39.86485639193273,0.19857717204693237,7,-0.25750017166137695,-0.3474998474121094,0.006249904632568359,0.28749990463256836,0.19499969482421697,2,0.02505829306523144,-1.375011175948198,8.399999618530272,2.7647428417555617,8.435000419616701,-1.6154026732396818,8.229999542236326,0.02505829306523144
3267,2009-07-02,8.390000343322754,8.635000228881836,8.390000343322754,8.604999542236326,25110325.0,-0.0221444734350571,-1.279077194678921,-2.263143100938595,60.465119963196315,62.21072799880037,-0.07432139677581517,-0.26103499647470585,-0.02578276577086669,0.6317571128622426,26.874030324298715,0.24499988555908203,0.16488308244258043,0.21025035381317103,-0.1952964254430949,0.6157971330694361,0.007476964185038071,0.413023743441304,-0.26015437467345137,46.73915973006893,-11.906188771045265,0.20277338962813263,7,-0.04000043869018555,-0.13000011444091797,0.17999935150146484,0.47749948501586914,0.7199993133544922,3,0.08402859295078957,1.631571550469307,8.579999923706055,-1.375011175948198,8.399999618530272,2.7647428417555617,8.435000419616701,0.08402859295078957
3268,2009-07-03,8.314999580383299,8.460000038146973,8.314999580383299,8.449999809265138,12035603.0,-0.008939303917805508,-1.1481512878113262,0.6279103808945272,63.194405122015255,63.108867717148314,-0.01238022242871395,-0.16661747981484787,0.04007780328762145,0.6942135829283966,25.233567158476124,0.14500045776367365,0.18149074549464927,0.11749961376190043,-0.2785134323396665,0.5135126598634683,-0.08050690928888393,0.3155061368126839,-0.12453510050609218,7.246260632077747,-54.786000577721396,0.19800652305078376,7,0.035000324249269354,-0.05499935150146307,0.06375038623809992,0.552500247955324,0.805000305175783,4,0.08117861993971975,-1.279077194678921,8.390000343322754,1.631571550469307,8.579999923706055,-1.375011175948198,8.399999618530272,0.08117861993971975
3269,2009-07-06,8.340000152587889,8.369999885559082,8.239999771118164,8.279999732971191,15685345.0,0.0030066835196926878,1.1666706403134413,-0.44444679919182584,63.066172219231426,63.85359725111356,-0.029510463754023775,-0.17001254881183847,-0.005405352195145596,0.6548505243709339,23.438655155586385,0.13000011444091797,0.1699449515035596,0.12325017452239884,-0.26036527262201226,0.506865621666809,-0.06855754904980671,0.3150578980946044,0.2950000762939471,25.316522931615143,-39.747073821410936,0.1918077235722052,7,0.00999975204467951,-0.07999992370605291,0.03874981403351008,0.5274996757507342,0.6999998092651385,0,0.08033573909300795,-1.1481512878113262,8.314999580383299,-1.279077194678921,8.390000343322754,1.631571550469307,8.579999923706055,0.08033573909300795
3270,2009-07-07,8.220000267028809,8.385000228881836,8.215000152587889,8.380000114440918,15076704.0,-0.014388475223449992,1.0000000000000209,-2.6666454740523715,53.23740809756818,63.61807167355866,0.09761992968906696,-0.031961628680363674,0.08729833452850677,0.7605225173510846,21.586619426376576,0.1700000762939471,0.15980695342200235,-0.00924973487854075,-0.374882208058823,0.3563827383017424,-0.19206597146868276,0.17356650171160126,0.4070999526977541,1.1905032220566303,-59.16340136092131,0.18281623659014148,7,0.1424999237060547,0.039999961853027344,0.13624966144561768,0.6474995613098145,0.9299993515014648,1,0.0936739025639568,1.1666706403134413,8.340000152587889,-1.1481512878113262,8.314999580383299,-1.279077194678921,8.390000343322754,0.0936739025639568
3271,2009-07-08,8.100000381469728,8.244999885559082,8.074999809265138,8.215000152587889,17249052.0,-0.014598525749495495,-1.0605955518564985,0.7187492549412076,39.60789505571701,61.0807903677673,0.23180697916553505,0.1073235885286028,0.17965672581247638,0.8647125719156872,19.704494137801632,0.17000007629394354,0.15654540834130515,-0.1379996299743631,-0.4806272517771326,0.2046279918284073,-0.30931344087574786,0.03331418092702165,0.5106158355712882,4.4643845484440785,-49.6760359880587,0.17131381090138517,7,0.254999637603758,0.1599998474121076,0.2437497377395612,0.7674994468688947,0.9649991989135724,2,0.09197529018188777,1.0000000000000209,8.220000267028809,1.1666706403134413,8.340000152587889,-1.1481512878113262,8.314999580383299,0.09197529018188777
3272,2009-07-09,8.069999694824219,8.140000343322754,8.034999847412111,8.109999656677246,14928997.0,-0.003703788300324251,1.099981880429875,0.3478264475146476,37.50000931320003,58.30929953502962,0.26366862006447356,0.15221676964889852,0.18045265741506,0.8777701100290223,17.777476079496353,0.10500049591064275,0.15293638253591624,-0.17250030040741038,-0.5030103138061364,0.1580097129913156,-0.3377553071067734,-0.0072452937080473845,0.5084795377502456,8.235254518730892,-39.63645703410776,0.16525500669936316,7,0.2650003433227539,0.1900005340576172,0.2737504243850708,0.7975001335144043,0.8450002670288086,3,0.08736058864515361,-1.0605955518564985,8.100000381469728,1.0000000000000209,8.220000267028809,1.1666706403134413,8.340000152587889,0.08736058864515361
3273,2009-07-10,7.9749999046325675,8.064999580383299,7.949999809265138,8.029999732971191,16561383.0,-0.011771969489984047,-1.190471432918093,1.3749970197649413,38.247022245627086,55.00855927484739,0.35614525370607897,0.25227496125841586,0.24357448814911198,0.9606109929256492,16.756640593222414,0.11999988555908114,0.153865334731071,-0.26250009536743324,-0.6064324983557663,0.08143230762089892,-0.43446629686159977,-0.09053389387326671,0.560000977128909,5.74714281642734,-38.31356551794866,0.1719662014941662,7,0.31750011444091886,0.28500032424926847,0.3687502145767221,0.8924999237060556,0.8250002861022958,4,0.1423197198266264,1.099981880429875,8.069999694824219,-1.0605955518564985,8.100000381469728,1.0000000000000209,8.220000267028809,0.1423197198266264
3274,2009-07-13,8.055000305175781,8.100000381469728,7.90500020980835,7.9749999046325675,15198337.0,0.01003139830719535,1.2941122022231488,-1.4545572769912274,42.91191505376743,52.16738952876749,0.242024699144185,0.19154631802605415,0.15453505468935091,0.8642427937085522,15.645945343896567,0.19500017166137873,0.14168675179419843,-0.18849971294403112,-0.5138998599093796,0.13690043402131735,-0.35119978642670446,-0.02579963946135777,0.42150046933606156,31.250018626450753,-10.658185546315124,0.16270007348267407,7,0.21499991416931152,0.2049999237060547,0.2887498140335083,0.8124995231628418,0.8199996948242188,0,0.1322159577944373,-1.190471432918093,7.9749999046325675,1.099981880429875,8.069999694824219,-1.0605955518564985,8.100000381469728,0.1322159577944373
3275,2009-07-14,8.100000381469728,8.114999771118164,8.010000228881836,8.069999694824219,12527365.0,0.005586601438740013,2.5000158947134183,0.3750067054889823,47.45100371146615,49.52010564242099,0.16762173306088002,0.16567282211893897,0.10292793636312147,0.8043276311146972,14.438060417775592,0.10499954223632812,0.13044115588159677,-0.15024964809417618,-0.4563537521061303,0.15585445591777702,-0.3033017001001532,0.002802403911800866,0.30792032527769564,57.35304636123867,12.958533744228774,0.15305205200597663,7,0.16999983787536443,0.16749978065490545,0.052499771118162286,0.7674994468688947,0.819999694824217,1,0.11604932544617208,1.2941122022231488,8.055000305175781,-1.190471432918093,7.9749999046325675,1.099981880429875,8.069999694824219,0.11604932544617208
3276,2009-07-15,8.164999961853027,8.175000190734862,8.029999732971191,8.100000381469728,19135715.0,0.008024639175573167,2.4117739456294696,2.166603089833877,47.24411370471469,48.05110494703414,0.041978128965588724,0.10901925995143813,0.03435822979001557,0.7269547567924519,13.805333044450224,0.1450004577636701,0.09199475218652609,-0.08700006008148264,-0.39059950683683375,0.21659938667386847,-0.2387997834591591,0.0647996632961938,0.1825702852617077,96.29621126360152,49.87154436091532,0.15179972337767567,7,0.01750016212463379,0.10250020027160645,-0.017499923706054688,0.7024998664855957,0.8649997711181658,2,0.12063682318177293,2.5000158947134183,8.100000381469728,1.2941122022231488,8.055000305175781,-1.190471432918093,7.9749999046325675,0.12063682318177293
3277,2009-07-16,8.210000038146973,8.265000343322754,8.100000381469728,8.114999771118164,15836731.0,0.00551133821239258,-1.6400195313990593,1.4615520049298343,49.236662060892385,46.500244606909376,-0.034911441415538036,0.05461156235717013,-0.008765806981857693,0.6710746519345498,14.17187798628651,0.16499996185302557,0.05390203129644888,-0.034249997138976696,-0.33358743172788863,0.2650874374499361,-0.18391871443343355,0.11541872015548016,0.08446180449099572,84.72214311732176,36.885388509117846,0.14966871729445624,7,-0.06499981880187988,0.05750012397766113,-0.0625,0.6574997901916504,0.9300003051757812,3,0.10414123486768023,2.4117739456294696,8.164999961853027,2.5000158947134183,8.100000381469728,1.2941122022231488,8.055000305175781,0.10414123486768023
3278,2009-07-17,8.300000190734862,8.324999809265138,8.194999694824219,8.25,17105447.0,0.010962259703984456,1.6000171662358644,0.5263163178236022,44.35146693949396,44.420832909160765,-0.1422188399602149,-0.0447723932113373,-0.09548304395076812,0.5727629298126811,14.628979151112814,0.13000011444091975,-0.006903894045032999,0.06025016307830633,-0.23249499282975528,0.35299531898636705,-0.08612241487572447,0.20662274103233713,-0.3949999809265119,94.04770419719198,50.15530060073422,0.14637257795403044,7,-0.15499997138976873,-0.02999997138976873,-0.15250015258788885,0.5674996376037615,0.8999996185302752,4,0.07409635626330213,-1.6400195313990593,8.210000038146973,2.4117739456294696,8.164999961853027,2.5000158947134183,8.100000381469728,0.07409635626330213
3279,2009-07-20,8.25,8.385000228881836,8.199999809265138,8.335000038146973,14805370.0,-0.006024119227211133,-1.000000000000019,-1.6999942779759898,43.8016786217301,43.372418522956536,-0.11882327782863022,0.0038499768800548395,-0.043196806713377,0.6160723152384548,14.654865072771173,0.18500041961669744,-0.04069408133537067,0.011249995231628063,-0.28119655317539305,0.3036965436386492,-0.1349732789718825,0.15747326943513862,-0.3365997982025144,63.99993896484375,22.506748338096905,0.14622327420351075,7,-0.10499978065490723,0.020000219345092773,-0.12750005722045898,0.617499828338623,1.1599998474121094,0,0.06666668978604395,1.6000171662358644,8.300000190734862,-1.6400195313990593,8.210000038146973,2.4117739456294696,8.164999961853027,0.06666668978604395
3280,2009-07-21,8.300000190734862,8.350000381469728,8.239999771118164,8.239999771118164,11486635.0,0.006060629179983179,-2.6666613685131324,-0.7058869728146634,37.03707137710325,43.08677144755501,-0.1746482124312969,-0.04366329597366381,-0.09576326008060398,0.5529777753767409,14.532066171036895,0.11000061035156428,-0.07397951548939119,0.05825016498565461,-0.23547856532762346,0.35197889529893267,-0.08861420017098354,0.20511453014229275,-0.36773598785400186,76.05636073016377,40.23040308049806,0.14686436515663892,7,-0.15499997138976873,-0.02999997138976873,-0.1750001907348615,0.5674996376037615,1.0850000381469744,1,0.06927708386163656,-1.000000000000019,8.25,1.6000171662358644,8.300000190734862,-1.6400195313990593,8.210000038146973,0.06927708386163656
3281,2009-07-22,8.385000228881836,8.420000076293945,8.319999694824219,8.335000038146973,13481253.0,0.010240968216104207,-1.499982118802675,0.8333306842565613,49.743584476761704,44.44716868795075,-0.24023258295519412,-0.11735314592448809,-0.18481263244457047,0.4538875145090273,13.58673867112255,0.11999988555908381,-0.10884642642575315,0.13225018978118896,-0.16582212070357194,0.43032250026595076,-0.016785965461192376,0.2812863450235703,-0.4346265849609372,89.06253725293845,52.36085325418013,0.14903615524238073,7,-0.22250008583068848,-0.11500000953674316,-0.2687501907348633,0.4824995994567871,0.9749994277954102,2,0.06380439270225913,-2.6666613685131324,8.300000190734862,-1.000000000000019,8.25,1.6000171662358644,8.300000190734862,0.06380439270225913
3282,2009-07-23,8.555000305175781,8.564999580383299,8.324999809265138,8.364999771118164,23277007.0,0.020274307889508014,1.2857220708446915,3.799996185317286,61.21497034701227,46.99916292143799,-0.37347528167647503,-0.27631730451203396,-0.35777605144549796,0.27367646247788535,12.810221567699493,0.2399997711181605,-0.11390456932911519,0.2862502336502075,-0.04075978143334069,0.6132602487337557,0.12274522610843341,0.4497552411919816,-0.5764490753124996,97.29749235127233,54.52065867983508,0.16350500754177424,7,-0.32000041007995605,-0.2850000858306885,-0.4350001811981201,0.3124995231628418,0.8299999237060547,3,0.05552301704864204,-1.499982118802675,8.385000228881836,-2.6666613685131324,8.300000190734862,-1.000000000000019,8.25,0.05552301704864204
3283,2009-07-24,8.494999885559082,8.569999694824219,8.475000381469728,8.484999656677246,16116472.0,-0.007013491230432711,-5.333545269583541,0.05263263564724188,57.01355337721103,48.56601162404284,-0.2592150382785725,-0.20600792370514398,-0.29714515563408384,0.3247697238795464,12.503348762904892,0.09499931335449041,-0.08815320593259202,0.21299979686737025,-0.1285508399164712,0.5545504336512126,0.042224478475448635,0.38377511525929187,-0.4695327876541988,79.72977501011658,33.3090770472901,0.170775318391921,7,-0.2049999237060547,-0.22499966621398926,-0.3274998664855957,0.372499942779541,0.7799997329711914,4,0.07592707080080463,1.2857220708446915,8.555000305175781,-1.499982118802675,8.385000228881836,-2.6666613685131324,8.300000190734862,0.07592707080080463
3284,2009-07-27,8.524999618530272,8.585000038146973,8.489999771118164,8.550000190734862,13082846.0,0.003531457725171716,-1.0000000000000748,-2.5,65.02457939727856,50.518631144688655,-0.24086357008225967,-0.24129052328256329,-0.33147206959059083,0.2786818009971217,12.791702679609385,0.0950002670288086,-0.05333473551676704,0.23849956989288223,-0.11374276759464408,0.5907419073804094,0.06237840114911819,0.4146207386366463,-0.4450792609334542,82.60858748503786,29.208031330391535,0.1761211687437634,7,-0.21749973297118963,-0.2549993991851789,-0.34624969959258856,0.3425002098083514,0.6000003814697283,0,0.07917891154712287,-5.333545269583541,8.494999885559082,1.2857220708446915,8.555000305175781,-1.499982118802675,8.385000228881836,0.07917891154712287
3285,2009-07-28,8.585000038146973,8.649999618530272,8.529999732971191,8.569999694824219,13719606.0,0.0070381727039943165,-1.5263062791747857,-0.6,75.39260349593357,53.64624112149075,-0.25125387500597895,-0.30221527632382283,-0.39293503253385254,0.21044299980571246,13.688695744359357,0.125,-0.007699951134075178,0.28924996852874685,-0.08459590151935892,0.6630958385768526,0.10232703350469308,0.4761729035528006,-0.4444701188841371,80.30315290581784,19.856888142164465,0.18692293502405302,7,-0.21000003814697266,-0.30750012397766113,-0.40625011920928955,0.2824997901916504,0.5150003433227539,1,0.09609782243439668,-1.0000000000000748,8.524999618530272,-5.333545269583541,8.494999885559082,1.2857220708446915,8.555000305175781,0.09609782243439668
3286,2009-07-29,8.795000076293945,8.84000015258789,8.550000190734862,8.550000190734862,18142943.0,0.02446127399112985,-1.3673477331734594,16.332951872337837,81.93830951950834,57.27975750578142,-0.4050899587752035,-0.5220478362207288,-0.600536840782711,-0.007057105470227754,15.155990005485364,0.2899999618530291,0.03473762676340364,0.4884999990463257,0.07048342283050069,0.9065165752621498,0.2794917109384141,0.6975082871542373,-0.5831443991336691,91.26212693304096,23.211367575630973,0.20900828810791225,7,-0.2775001525878906,-0.4224998950958252,-0.6162501573562622,0.07249975204467773,0.33500003814697266,2,0.0670835869778077,-1.5263062791747857,8.585000038146973,-1.0000000000000748,8.524999618530272,-5.333545269583541,8.494999885559082,0.0670835869778077
3287,2009-07-30,9.095000267028807,9.100000381469727,8.859999656677246,8.880000114440918,31574177.0,0.03411031132830611,1.133336159030221,0.8775520531255094,91.79100892574064,62.550817726475486,-0.6329079849066801,-0.8079469792320619,-0.8889616845458441,-0.31121246048886064,16.716204145663323,0.30500030517578125,0.07854741361480855,0.7532501935958837,0.20650598597615932,1.2999944012156073,0.47987808978602153,1.026622297405746,-0.782641473800112,99.19998168945284,22.30704711742885,0.27337210380986177,7,-0.4450001716613752,-0.5924999713897687,-0.9212504625320417,-0.22750043869018377,0.3049993515014666,3,0.029136820436291178,-1.3673477331734594,8.795000076293945,-1.5263062791747857,8.585000038146973,-1.0000000000000748,8.524999618530272,0.029136820436291178
3288,2009-07-31,8.989999771118164,9.140000343322754,8.954999923706055,9.079999923706056,17351985.0,-0.011544859024500531,-1.3125074505877024,-0.4186050637852533,84.24902257236056,67.04496705432332,-0.4690652596124014,-0.6848994669925421,-0.7749792002243776,-0.21517134799424475,18.044366649483916,0.18500041961669922,0.12033849246516759,0.6144996881484985,-0.0039269495434446355,1.2329263258404417,0.30528636930252695,0.9237130069944701,-0.5358654920060832,76.92300920661702,-5.5061913835983916,0.30921331884597153,7,-0.2999997138977051,-0.4674994945526123,-0.8162499666213989,-0.12249994277954102,0.46000003814697266,4,0.04393776060291743,1.133336159030221,9.095000267028807,-1.3673477331734594,8.795000076293945,-1.5263062791747857,8.585000038146973,0.04393776060291743
3289,2009-08-03,9.010000228881836,9.029999732971193,8.899999618530273,9.029999732971193,15693023.0,0.0022247450804089297,12.000333794285217,0.22221633535372196,83.95516598889485,72.25808867785571,-0.4133953850351997,-0.6873735591592176,-0.7862248158018232,-0.2418704386147077,18.959040625269516,0.13000011444091975,0.16096976097909987,0.6010001420974724,-0.07886514478728301,1.280865428982227,0.2610674986550947,0.9409327855398502,-0.4186927369276212,78.68852715311304,-6.627084342265135,0.3399326434423774,8,-0.2800002098083496,-0.4874999523162842,-0.8300004005432129,-0.1425004005432129,0.619999885559082,0,0.029411696217162442,-1.3125074505877024,8.989999771118164,1.133336159030221,9.095000267028807,-1.3673477331734594,8.795000076293945,0.029411696217162442
3290,2009-08-04,8.989999771118164,9.010000228881836,8.890000343322754,8.984999656677246,11276379.0,-0.002219806576647998,4.333206179668129,-0.250011921224526,81.85320223962006,75.82582398483997,-0.31874490689994417,-0.6395172905530515,-0.7588109633966944,-0.2309084899699183,19.783445000191474,0.11999988555908203,0.20619108375940165,0.5424997091293342,-0.17827831772630454,1.263277735984973,0.18211069570151572,0.9028887225571527,-0.28895370889024186,74.57618077781018,-8.964200892288133,0.36038901342781926,8,-0.25749969482421875,-0.4674994945526123,-0.8012498617172241,-0.12249994277954102,0.6750001907348633,1,0.015016711047707298,12.000333794285217,9.010000228881836,-1.3125074505877024,8.989999771118164,1.133336159030221,9.095000267028807,0.015016711047707298
3291,2009-08-05,8.845000267028809,9.0,8.84000015258789,8.944999694824219,13419074.0,-0.01612897750622755,-1.9090972143953253,-19.99942780850658,72.75982624698699,77.10858575150382,-0.11357612780727955,-0.4593960020915162,-0.6048675123209293,-0.09652110611158626,19.9171502633213,0.15999984741210938,0.25744599353363107,0.36025021076202357,-0.36191374825089184,1.082414169774939,-0.0008317687444350241,0.7213321902684822,-0.0561633485819204,1.666703753977614,-78.34825092660292,0.3610819795064579,8,-0.03749990463256836,-0.32249999046325684,-0.5875003337860107,0.022499561309814453,0.6949996948242188,2,0.02882985943951555,4.333206179668129,8.989999771118164,12.000333794285217,9.010000228881836,-1.3125074505877024,8.989999771118164,0.02882985943951555
3292,2009-08-06,8.774999618530272,8.989999771118164,8.689999580383299,8.970000267028809,24104247.0,-0.007914148828177647,1.553196842724687,1.9500176430758258,67.27267052528276,78.24848765684513,-0.01015462201070072,-0.3519132177902691,-0.5230057346782164,-0.041080303952428565,19.540094575838594,0.30000019073486506,0.31645148100141895,0.25499956607818497,-0.45055723890378907,0.960556371060159,-0.09777883641280205,0.607777968569172,0.36500072479248225,18.88886534141475,-56.89931062341119,0.35277840249098685,8,0.04000043869018732,-0.2524993419647199,-0.49749970436096014,0.09250020980835139,0.7600002288818377,3,0.04045589872858657,-1.9090972143953253,8.845000267028809,4.333206179668129,8.989999771118164,12.000333794285217,9.010000228881836,0.04045589872858657
3293,2009-08-07,9.109999656677246,9.130000114440918,8.789999961853027,8.8149995803833,26670013.0,0.03817664418349964,1.0298456475571776,-1.5128158730003334,75.90356185285978,79.45726348524305,-0.27797474851550064,-0.6298129362179061,-0.8434580720895539,-0.38748278574484374,19.014166277077344,0.3550004959106463,0.36535226071932314,0.5332496166229248,-0.17031462860472324,1.2368138618505728,0.18146749400910167,0.8850317392367479,0.02100067138671946,95.45444693459105,17.424342055992668,0.3517821226138238,8,-0.27499961853027344,-0.5874993801116943,-0.804999589920044,-0.2674999237060547,0.3150005340576172,4,0.03183314739649523,1.553196842724687,8.774999618530272,-1.9090972143953253,8.845000267028809,4.333206179668129,8.989999771118164,0.03183314739649523
3294,2009-08-10,9.119999885559082,9.164999961853027,9.050000190734863,9.130000114440918,12249656.0,0.0010977200064443693,1.874997019764919,-0.03389907218827789,75.30858964758853,79.44792861320471,-0.21757908738371334,-0.5859785598033014,-0.84300777464939,-0.40926240234513855,18.336241317605797,0.11499977111816406,0.3909202485897527,0.48999986648559535,-0.20848706629458924,1.18848679926578,0.14075640009550305,0.8392433328756876,-0.430000305175783,90.52630733585775,11.74064528180196,0.3492434663900923,8,-0.2624998092651367,-0.5849997997283936,-0.8149998188018799,-0.5749998092651367,0.40999984741211115,0,0.036184202614803596,1.0298456475571776,9.109999656677246,1.553196842724687,8.774999618530272,-1.9090972143953253,8.845000267028809,0.036184202614803596
3295,2009-08-11,9.039999961853027,9.220000267028807,9.020000457763672,9.18000030517578,15391915.0,-0.008771921569070362,-1.222228109121908,13.999713904253113,70.27859645351835,78.15240493920584,-0.07403563887461928,-0.45528831727946084,-0.7502088523973658,-0.3377146990721016,17.8045067052068,0.19999980926513494,0.42818773320426473,0.3629999637603767,-0.31141508167492304,1.0374150091956764,0.02579244104272682,0.7002074864780266,-0.3405003738403334,66.03772226880659,-10.975079770693554,0.3372075227176495,8,-0.08500003814697443,-0.47749972343444824,-0.7349998950958252,-0.49499988555908203,0.4350004196166992,1,0.06526550388026231,1.874997019764919,9.119999885559082,1.0298456475571776,9.109999656677246,1.553196842724687,8.774999618530272,0.06526550388026231
3296,2009-08-12,9.149999618530273,9.149999618530273,8.960000038146973,9.03499984741211,14218941.0,0.01216810366608656,2.3043471049707263,-0.8214249221735651,69.13178349722607,75.63471322492644,-0.14347037681584318,-0.514067125658654,-0.8440943525293463,-0.452099980401071,17.526402831237803,0.18999958038330078,0.46098950247030857,0.42374963760375906,-0.23695855370741548,1.0844578289149336,0.09339554194817268,0.7541037332593454,-0.42968000335693546,86.7923475832488,11.835445778873776,0.33035409565558704,8,-0.19499969482422053,-0.5874993801116943,-0.8387494087219238,-0.6049995422363281,0.3000001907348633,2,0.05628419287360331,-1.222228109121908,9.039999961853027,1.874997019764919,9.119999885559082,1.0298456475571776,9.109999656677246,0.05628419287360331
3297,2009-08-13,9.0649995803833,9.199999809265137,9.0649995803833,9.170000076293944,14623613.0,-0.009289622042697565,-1.5714207863688794,-0.9130496077488112,68.03794412199292,73.8334822859967,-0.07059755607665785,-0.38127664830023633,-0.741862531207726,-0.3745791030678376,17.91439123161368,0.13500022888183594,0.4801514818283472,0.29599962234497035,-0.3339926614278088,0.9259919061177495,-0.018996519541419232,0.6109957642313599,-0.3246927391357435,63.95335426979676,-9.97020570158287,0.3149961418863893,8,-0.10999965667724787,-0.5024993419647217,-0.7574994564056396,-0.5199995040893555,0.24500083923339844,3,0.052399382620781365,2.3043471049707263,9.149999618530273,-1.222228109121908,9.039999961853027,1.874997019764919,9.119999885559082,0.052399382620781365
3298,2009-08-14,8.914999961853027,9.09000015258789,8.914999961853027,9.0649995803833,13420327.0,-0.01654711808866194,-1.3333418104599266,1.4285610484918634,61.470586750335656,71.33519570393456,0.07559405889286452,-0.1927213428623027,-0.5732786316119025,-0.23484303418170427,18.36589844409898,0.17500019073486328,0.46725567238081567,0.11525001525878942,-0.47727763048704297,0.7077776610046218,-0.18101380761412678,0.4115138381317056,-0.15550538357421928,0.0,-69.81663832490182,0.29626382287291586,8,0.03999996185302557,-0.35249972343444824,-0.617499828338623,-0.36999988555908203,0.38500022888183594,4,0.06954569693909596,-1.5714207863688794,9.0649995803833,2.3043471049707263,9.149999618530273,-1.222228109121908,9.039999961853027,0.06954569693909596
3299,2009-08-17,8.800000190734863,8.920000076293945,8.800000190734863,8.904999732971191,14641839.0,-0.012899581784659997,-1.2857220708446866,0.6999987284310111,56.12535674461976,68.47654620449009,0.1762022111868653,-0.036263495021916725,-0.4404865259041806,-0.13383365756340027,18.982381768773816,0.11999988555908203,0.4031564253875217,-0.027249765396117454,-0.5604274982737394,0.5059279674815045,-0.2938386318349284,0.23933910104269351,-0.02208538490605605,0.0,-65.66090669940566,0.2665888664388108,8,0.15499973297118963,-0.23749995231628418,-0.5237500667572021,-0.25500011444091797,0.5249996185302734,0,0.07102272573335111,-1.3333418104599266,8.914999961853027,-1.5714207863688794,9.0649995803833,2.3043471049707263,9.149999618530273,0.07102272573335111
3300,2009-08-18,8.875,8.890000343322754,8.779999732971191,8.84000015258789,9719132.0,0.008522705413586351,2.3846063558202997,-0.3333333333333333,52.46913216859541,66.22202464022436,0.09294873748374854,-0.06954252199230027,-0.49693922135945456,-0.22197091134812652,19.593131528585122,0.1100006103515625,0.35724171148898876,0.01900005340576172,-0.45296768925198094,0.4909677960635044,-0.2169838179231096,0.25498392473463305,0.3450002670288068,22.61910708852367,-38.15917931382816,0.23598387132887158,8,0.07999992370605291,-0.25999975204467773,-0.6099997758865356,-0.3299999237060547,0.375,1,0.07380278681365549,-1.2857220708446866,8.800000190734863,-1.3333418104599266,8.914999961853027,-1.5714207863688794,9.0649995803833,0.07380278681365549
3301,2009-08-19,8.920000076293945,8.9399995803833,8.779999732971191,8.819999694824219,10271736.0,0.005070431131712239,1.2857220708446866,2.85716621253406,43.58974000686094,63.59058791595527,0.06672280319673263,-0.07631962858010866,-0.5210361841799056,-0.27511016283913925,20.76689590353581,0.15999984741210938,0.3102526731553823,0.03725013732910121,-0.3797626489697947,0.45426292362799714,-0.17125625582034587,0.24575653047854829,0.29120018005370873,33.33340902175739,-21.651836894981244,0.20850639314944794,8,0.07999992370605469,-0.2950000762939453,-0.651249885559082,-0.690000057220459,0.28999996185302734,2,0.06221976462206169,2.3846063558202997,8.875,-1.2857220708446866,8.800000190734863,-1.3333418104599266,8.914999961853027,0.06221976462206169
3302,2009-08-20,9.029999732971193,9.050000190734863,8.954999923706055,8.984999656677246,9543058.0,0.012331799970449087,1.2352743184113093,0.44999904632933935,51.45985274431995,60.87462023722861,-0.003689091351775531,-0.156956149687991,-0.6101966249709019,-0.3907759265708606,21.562206711888187,0.13000011444091797,0.2707490274207718,0.12349982261657821,-0.26825865836919327,0.5152583036023497,-0.07237941787630753,0.31937906310946396,0.17257651290893072,80.6450521289987,27.26017406085456,0.19587924049288571,8,-0.029999732971193183,-0.3699994087219256,-0.8049995899200457,-0.7999997138977069,0.28000068664550604,3,0.04651163773132794,1.2857220708446866,8.920000076293945,2.3846063558202997,8.875,-1.2857220708446866,8.800000190734863,0.04651163773132794
3303,2009-08-21,9.140000343322754,9.140000343322754,8.975000381469727,8.989999771118164,23740978.0,0.012181684784542846,1.199991099073668,3.3333403975754203,54.45205859740639,58.55722789831949,-0.12179457191465382,-0.2278387441145142,-0.7007127389856862,-0.5092136210726999,22.515806972383796,0.16499996185302734,0.2560921845970814,0.2012504100799557,-0.1521969023128431,0.5546977224727545,0.024526753883556296,0.3779740662763551,0.0541243722991922,100.0,47.75802143450776,0.1767236561963994,8,-0.1400003433227539,-0.43250036239624023,-0.9337501525878906,-0.9100003242492676,0.3549995422363281,4,0.018599570011847977,1.2352743184113093,9.029999732971193,1.2857220708446866,8.920000076293945,2.3846063558202997,8.875,0.018599570011847977
3304,2009-08-24,9.199999809265137,9.199999809265137,9.104999542236328,9.15999984741211,12182511.0,0.0065644927449282076,3.7500178814104856,0.2666653951057621,57.00000572204952,57.08182892815629,-0.18914307094927096,-0.24735822683067,-0.7356154767995164,-0.5806601964124951,23.52793815392372,0.0950002670288086,0.2595144097554929,0.22749986648559606,-0.08628003440079723,0.5412797673719894,0.0706099160424003,0.3843898169287918,-0.4200000762939453,100.0,48.49361014957694,0.15688995044319642,8,-0.21000003814697266,-0.48999977111816406,-0.992499589920044,-0.9699997901916504,0.25,0,0.010869606906841245,1.199991099073668,9.140000343322754,1.2352743184113093,9.029999732971193,1.2857220708446866,8.920000076293945,0.010869606906841245
3305,2009-08-25,9.40999984741211,9.43000030517578,9.140000343322754,9.140000343322754,19672671.0,0.022826091576163554,-1.1481518111014828,6.749994039529838,68.05110964454443,56.961754055636106,-0.3812295414578557,-0.4135871429580895,-0.9185282722561858,-0.8034773210834878,24.54028543590917,0.28999996185302557,0.21958781098503266,0.3962499141693119,0.08005762402393124,0.7124422043146925,0.23815376909662156,0.5543460592420022,-0.6216001129150399,96.9230092066173,37.49654820477848,0.15809614507269007,8,-0.30499982833862305,-0.5749998092651367,-1.2024996280670166,-1.179999828338623,-0.07999992370605291,1,-0.009032947877289144,3.7500178814104856,9.199999809265137,1.199991099073668,9.140000343322754,1.2352743184113093,9.029999732971193,-0.009032947877289144
3306,2009-08-26,9.385000228881836,9.4399995803833,9.350000381469727,9.414999961853027,10515230.0,-0.0026567076445966897,1.2500089408118258,-0.11111032619253661,70.06582868730374,57.18707456289286,-0.3569238387776803,-0.36060843460202996,-0.8714926842726989,-0.7870994848546751,24.70463191202368,0.08999919891357422,0.17951512449840834,0.3417502880096439,0.0022572592480401,0.6812433167712477,0.17200377362884112,0.5114968023904467,-0.5709364715576175,88.65991949803268,23.109942631088927,0.16974651438080235,8,-0.27500057220458984,-0.5050005912780762,-1.1775000095367432,-1.125,-0.2200002670288086,2,-0.014384680403776606,-1.1481518111014828,9.40999984741211,3.7500178814104856,9.199999809265137,1.199991099073668,9.140000343322754,-0.014384680403776606
3307,2009-08-27,9.359999656677246,9.46500015258789,9.3149995803833,9.380000114440918,10552191.0,-0.0026638861582178874,-1.727267998335414,0.6666878596178911,60.33058632887129,57.06040784939682,-0.3192493456368908,-0.3317456130306944,-0.8318682178841907,-0.7680795104532461,23.824904476480334,0.15000057220458984,0.15429269074504148,0.30349974632263255,-0.06402533513403874,0.6710248277793038,0.11973720559429779,0.4872622870509673,-0.5083797499694835,78.57131735571289,16.10989666140204,0.1837625407283355,8,-0.23749971389770508,-0.4649996757507324,-1.143749475479126,-1.0999994277954102,-0.25500011444091797,3,-0.016025600858143862,1.2500089408118258,9.385000228881836,-1.1481518111014828,9.40999984741211,3.7500178814104856,9.199999809265137,-0.016025600858143862
3308,2009-08-28,9.385000228881836,9.479999542236328,9.345000267028807,9.4399995803833,11420613.0,0.0026710014018809236,1.0000000000000264,2.749904634751097,60.8163455961635,57.58162883290167,-0.3023662287747566,-0.34323424287470594,-0.8424588405269624,-0.8022492838332589,22.788577821695668,0.1349992752075213,0.12454127558957317,0.30875029563903844,-0.08522904627090533,0.7027296375489822,0.11176062468406656,0.5057399665940103,-0.48430990250366257,74.66684977213541,15.104607165335302,0.19698967095497175,8,-0.25500059127807617,-0.4075002670288086,-1.132500171661377,-1.125,-0.13000011444091797,4,-0.007991455240920375,-1.727267998335414,9.359999656677246,1.2500089408118258,9.385000228881836,-1.1481518111014828,9.40999984741211,-0.007991455240920375
3309,2009-08-31,9.274999618530273,9.364999771118164,9.274999618530273,9.350000381469727,12546486.0,-0.011720895862425418,-1.399979655154875,1.3636663140920047,59.362535268848745,58.347562510707604,-0.1317568220640073,-0.22383895256461095,-0.7151608485298535,-0.7033481434900253,21.919527875490118,0.1100006103515625,0.09930935209463598,0.18549971580505442,-0.21683422746104242,0.5878336590711513,-0.015667255827993998,0.38666668743810284,-0.3163783705662837,39.70576273088089,-18.250960914796195,0.20116697163304872,8,-0.14499998092651367,-0.28999996185302734,-0.9949995279312134,-1.0149993896484375,0.1450004577636701,0,0.0237197063155965,1.0000000000000264,9.385000228881836,-1.727267998335414,9.359999656677246,1.2500089408118258,9.385000228881836,0.0237197063155965
3310,2009-09-01,9.125,9.345000267028807,9.125,9.345000267028807,17434115.0,-0.01617246627488733,1.0000000000000162,2.9333070545750233,49.03476382017607,58.95256515663151,0.06418431762301147,-0.06662266401123595,-0.548283062718971,-0.5647143965332724,20.737293087469205,0.22000026702880682,0.09313568451135801,0.028750085830688832,-0.37107713650442165,0.4285773081657993,-0.17116352533686552,0.22866369699824318,-0.11424092260877572,0.0,-52.065753657243,0.19991361116755488,9,0.0924997329711914,-0.12000036239624023,-0.8362499475479126,-0.8649997711181641,0.25,1,0.03561641745371369,-1.399979655154875,9.274999618530273,1.0000000000000264,9.385000228881836,-1.727267998335414,9.359999656677246,0.03561641745371369
3311,2009-09-02,9.100000381469727,9.175000190734863,9.0649995803833,9.149999618530273,14645087.0,-0.0027396842224957085,1.2000038146827137,0.22726898351446082,51.41703687515975,58.94780783783594,0.13119910692811843,-0.022703580794512845,-0.5039299454794133,-0.5501438766030482,19.735278208117585,0.1100006103515625,0.1077349751364789,-0.008999538421630149,-0.3909557262011223,0.372956649357862,-0.1999776323113771,0.1819785554681168,-0.04231725759399119,8.433928747882957,-40.38785405994474,0.19097809388974632,9,0.12749958038330078,-0.08500051498413086,-0.7737504243850708,-0.8325004577636719,0.3399991989135742,2,0.025274673911517276,1.0000000000000162,9.125,-1.399979655154875,9.274999618530273,1.0000000000000264,9.385000228881836,0.025274673911517276
3312,2009-09-03,9.130000114440918,9.274999618530273,9.125,9.19499969482422,16884061.0,0.0032966738146824603,-3.0,1.300011444266458,59.641264426999854,59.524386263346315,0.13061135485341957,-0.026081112295807785,-0.5160851976433651,-0.5922605355644102,19.862898663289574,0.17499923706054688,0.1285791323843224,0.003250169754029031,-0.3448464755756344,0.3513468150836925,-0.1707981529108018,0.17729849241885987,-0.06500053405761719,15.662780730721416,-37.70975629621271,0.17404832266483136,9,0.14249944686889648,-0.045000553131103516,-0.6850000619888306,-0.7674999237060547,0.18999958038330256,3,0.0038334991208544,1.2000038146827137,9.100000381469727,1.0000000000000162,9.125,-1.399979655154875,9.274999618530273,0.0038334991208544
3313,2009-09-04,9.399999618530273,9.414999961853027,9.244999885559082,9.3100004196167,20573587.0,0.029572782114460017,1.833337306980108,-1.3846119987675136,73.62203394030597,61.371278287597036,-0.11021949121163743,-0.28800684388060915,-0.7645736952652253,-0.874366975719127,19.611918263771493,0.2849998474121094,0.17182143636080482,0.2587496757507317,-0.1099588432834242,0.6274581947848876,0.07439541623365464,0.4431039352678088,-0.33500003814697266,95.71419229323,34.120186056284595,0.18435425951707776,9,-0.12750005722045898,-0.315000057220459,-0.8237494230270386,-0.9074993133544922,0.0200004577636701,4,-0.031382988113362265,-3.0,9.130000114440918,1.2000038146827137,9.100000381469727,1.0000000000000162,9.125,-0.031382988113362265
3314,2009-09-07,9.449999809265137,9.6850004196167,9.3100004196167,9.56999969482422,34288454.0,0.005319169442975058,1.142848968537042,-1.3333439298089653,73.09236394053667,61.9314176538184,-0.1352509050581876,-0.3288784223834327,-0.7986471647032953,-0.9391005199274893,19.54048483722497,0.375,0.1983691490401931,0.29224987030029226,-0.10116253810925713,0.6856622787098416,0.09554366609551757,0.48895607450506695,-0.34350023269653285,62.09672705570374,-4.244452878797546,0.1967062042047748,9,-0.07499980926513672,-0.2624998092651367,-0.8437496423721313,-0.9374995231628418,-0.14499950408935725,0,-0.020634888757673164,1.833337306980108,9.399999618530273,-3.0,9.130000114440918,1.2000038146827137,9.100000381469727,-0.020634888757673164
3315,2009-09-08,9.630000114440918,9.68000030517578,9.425000190734863,9.460000038146973,23120324.0,0.019047651725802472,-1.125002980235066,-1.416668653490033,75.72463692999824,62.56017412522889,-0.31375726475926946,-0.4874003238235112,-0.9591724017542802,-1.1317395283890406,19.246468862906056,0.2550001144409162,0.21831398381199385,0.442750167846679,0.001001621414749465,0.8844987142786085,0.22187589463071333,0.6636244410626446,-0.4540804367065423,91.12899504397663,19.761070732744628,0.22087427321596484,9,-0.25500011444091797,-0.44250011444091797,-1.003749966621399,-1.117499828338623,-0.15000057220458984,1,-0.021806857284670578,1.142848968537042,9.449999809265137,1.833337306980108,9.399999618530273,-3.0,9.130000114440918,-0.021806857284670578
3316,2009-09-09,9.664999961853027,9.699999809265137,9.5649995803833,9.649999618530273,12244275.0,0.003634459708845128,2.176474548126872,0.08823727406343615,74.32950499564448,64.11560953264814,-0.3406894079224365,-0.5078785897205602,-0.9796917816763422,-1.1681258662334528,19.371585826673872,0.13500022888183594,0.23210228136906252,0.451999998092651,-0.03800959778817514,0.9420095939734772,0.20699520015223882,0.6970047960330632,-0.4279905950927727,93.91306799617203,22.7388454935857,0.2450047979404127,9,-0.2825002670288086,-0.4700002670288086,-1.0374997854232788,-1.1524996757507324,-0.11499977111816406,2,-0.030005169477251292,-1.125002980235066,9.630000114440918,1.142848968537042,9.449999809265137,1.833337306980108,9.399999618530273,-0.030005169477251292
3317,2009-09-10,9.539999961853027,9.699999809265137,9.484999656677246,9.699999809265137,16687307.0,-0.012933264406969958,1.6875044703526214,-10.666412359336258,65.15150420483772,64.59729382250083,-0.20950266862760003,-0.36413768403812874,-0.8352400777551487,-1.0408623264573134,19.10776738608398,0.21500015258789062,0.20577707361330866,0.3032499790191654,-0.20235300365349218,0.808852961691823,0.05044848768283572,0.5560514703554951,-0.2381719331420893,64.83519247456519,-2.5815277759649007,0.25280149133632884,9,-0.1575002670288086,-0.3450002670288086,-0.8749996423721313,-1.0274996757507324,-0.1400003433227539,3,-0.01048222032176016,2.176474548126872,9.664999961853027,-1.125002980235066,9.630000114440918,1.142848968537042,9.449999809265137,-0.01048222032176016
3318,2009-09-11,9.53499984741211,9.595000267028807,9.5,9.59000015258789,10152491.0,-0.0005241210126741835,1.92306112268563,0.3437522351763107,63.241104633498914,65.02824597412864,-0.20225698391706715,-0.32707654081085735,-0.8080274404844747,-1.03192822445226,19.810306333181597,0.09500026702880682,0.1774203697013501,0.2672498703002937,-0.23126860831632534,0.7657683489169127,0.017990630991985057,0.5165091096086023,-0.17742776942358418,57.69225126178645,-5.371453082860782,0.24925923930830932,9,-0.15250015258789062,-0.2950000762939453,-0.866249680519104,-1.0224995613098145,-0.07499980926513672,4,-0.02254852186979761,1.6875044703526214,9.539999961853027,2.176474548126872,9.664999961853027,-1.125002980235066,9.630000114440918,-0.02254852186979761
3319,2009-09-14,9.425000190734863,9.449999809265137,9.335000038146973,9.350000381469727,17503921.0,-0.011536408855538749,-1.190461485363439,-1.3636253294492995,50.64379157999689,65.20702683633094,-0.07682063535393624,-0.1769236350519492,-0.6774414589703763,-0.924262614716751,20.854705440966544,0.19999980926513672,0.1699840190572246,0.12600021362304759,-0.3251689613830049,0.5771693886291,-0.09958437387997776,0.35158480112607293,0.27499961853027344,24.657591513599666,-32.713546831378224,0.22558458750302604,9,-0.04250049591064453,-0.18500041961669922,-0.7462500333786011,-0.9124999046325684,0.024999618530273438,0,-0.0005305161103164036,1.92306112268563,9.53499984741211,1.6875044703526214,9.539999961853027,2.176474548126872,9.664999961853027,-0.0005305161103164036
3320,2009-09-15,9.529999732971193,9.55500030517578,9.420000076293944,9.449999809265137,16004593.0,0.011140534759834564,1.0769095337305066,1.066668362092009,55.82327379187843,65.69660871596635,-0.13223537789833628,-0.24278387565892245,-0.7563415802502025,-1.0334842514003082,22.219574365138314,0.13500022888183594,0.16211990066938675,0.1982497692108165,-0.21698976606487008,0.6134893044865031,-0.009369998427027681,0.4058695368486607,0.1627000808715806,53.424607425600776,0.010823110681663195,0.2076197676378437,9,-0.11749982833862482,-0.2899999618530291,-0.8337496519088763,-1.0049996376037615,0.10500049591064275,1,-0.0236095943441611,-1.190461485363439,9.425000190734863,1.92306112268563,9.53499984741211,1.6875044703526214,9.539999961853027,-0.0236095943441611
3321,2009-09-16,9.475000381469727,9.56999969482422,9.470000267028807,9.524999618530273,15061834.0,-0.005771180801945275,-2.3333439298088665,-0.6249910592947433,54.50983706737734,65.12645012045274,-0.02061626523518001,-0.15185930181755758,-0.6714752446976497,-0.9822713159470648,23.420731785990927,0.09999942779541371,0.16343489358646046,0.11550040245056081,-0.25572653502875475,0.4867273399298764,-0.07011306628909786,0.3011138711902195,0.21054543685913174,38.35628249679931,-11.384689040744533,0.18561346873965814,9,-0.0025005340576171875,-0.2350006103515625,-0.7162503004074097,-0.9225001335144043,0.21000003814697266,2,0.0005276158908003037,1.0769095337305066,9.529999732971193,-1.190461485363439,9.425000190734863,1.92306112268563,9.53499984741211,0.0005276158908003037
3322,2009-09-17,9.449999809265137,9.510000228881836,9.390000343322754,9.510000228881836,14567923.0,-0.002638582712195303,2.999968211078439,1.2000267032883192,52.54900582153331,62.78500255170022,0.06096047839973373,-0.09884804101645983,-0.6153152449950952,-0.9615603123981682,23.97585649750403,0.11999988555908203,0.19353625114746364,0.06949982643127406,-0.26935106134534337,0.4083507142078915,-0.09992561745703554,0.23892527031958366,0.22853509346008316,44.23064226240723,-2.259992655002975,0.16942544388830877,9,0.05500030517578125,-0.21000003814697266,-0.6912497282028198,-0.8974995613098145,0.11499977111816406,3,0.01058205116276123,-2.3333439298088665,9.475000381469727,1.0769095337305066,9.529999732971193,-1.190461485363439,9.425000190734863,0.01058205116276123
3323,2009-09-18,9.3100004196167,9.399999618530273,9.274999618530273,9.399999618530273,41852975.0,-0.014814750526362608,1.7778025028875397,1.4999761583088294,51.34102948795992,60.36818761252503,0.20880947284475404,0.05748776916950682,-0.4420781973521386,-0.8271871550001322,23.92359427628308,0.17500019073486328,0.22159881819919924,-0.07899956703186106,-0.4005352735568781,0.242536139493156,-0.2397674202943687,0.08176828623064658,0.36166378581695646,11.86467526589719,-34.01838463829563,0.16076785326250845,9,0.17749929428100586,-0.07000064849853516,-0.5512503385543823,-0.757500171661377,0.1849994659423828,4,0.009666938223111154,2.999968211078439,9.449999809265137,-2.3333439298088665,9.475000381469727,1.0769095337305066,9.529999732971193,0.009666938223111154
3324,2009-09-21,9.300000190734863,9.324999809265137,9.21500015258789,9.324999809265137,14014029.0,-0.0010741383921707426,7.800106813153277,0.2777760116985091,57.51075034238191,58.34442243612321,0.2182454941122156,0.0794366615758797,-0.4008502721036038,-0.8117514115451705,23.495979548926677,0.1099996566772461,0.2389435722778721,-0.0939998149871819,-0.4061332692447337,0.21813363927036988,-0.2500665421159578,0.06206691214159399,0.3557974312226566,23.94370359226732,-26.597209569521745,0.15606672712877592,9,0.1574997901916504,-0.06000041961669922,-0.5412501096725464,-0.747499942779541,0.18999958038330078,0,0.017204284315123886,1.7778025028875397,9.3100004196167,2.999968211078439,9.449999809265137,-2.3333439298088665,9.475000381469727,0.017204284315123886
3325,2009-09-22,9.324999809265137,9.414999961853027,9.3100004196167,9.350000381469727,11944260.0,0.0026881309696293876,-2.8182101922976885,1.0000381475547417,59.65664392852258,56.71410453977633,0.16252277091478184,0.0503226132332486,-0.39513855797321895,-0.8300771035557819,22.327826053036993,0.11499977111816406,0.2137983302426676,-0.06475019454956055,-0.3782779738509259,0.24877758475180478,-0.22151408420024232,0.09201369510112123,0.30434996453020524,30.985858737816972,-23.853483731731604,0.15676388965068264,9,0.13250017166137695,-0.08500003814697266,-0.5662497282028198,-0.7724995613098145,0.2700004577636701,1,0.013404826011449655,7.800106813153277,9.300000190734863,1.7778025028875397,9.3100004196167,2.999968211078439,9.449999809265137,0.013404826011449655
3326,2009-09-23,9.25,9.31999969482422,9.199999809265137,9.300000190734863,12990265.0,-0.008042875152728501,1.6666878596178254,1.9999618539004387,54.95868061713068,55.58156858558666,0.19273192908087644,0.12088796254834477,-0.2917611705772032,-0.7475741998741974,20.85619948421312,0.125,0.18352974241629205,-0.1329999923706051,-0.452710280628164,0.18671029588695376,-0.29285513649938544,0.02685515175817521,0.35448879652289556,16.129071953091593,-41.86205120353691,0.1598551441287796,9,0.14750003814697266,-0.010000228881835938,-0.4649999141693115,-0.6974997520446777,0.3249998092651367,2,0.04162164636560384,-2.8182101922976885,9.324999809265137,7.800106813153277,9.300000190734863,1.7778025028875397,9.3100004196167,0.04162164636560384
3327,2009-09-24,9.210000038146973,9.364999771118164,9.199999809265137,9.234999656677246,15817806.0,-0.004324320200327247,-6.3333192048488955,0.4999904632932156,40.30612989646784,53.033238059249875,0.2022694483786598,0.15713029454856553,-0.22471405836624392,-0.697752664746826,19.625851167488616,0.16499996185302734,0.12774905742545606,-0.16549997329711985,-0.49438793996043273,0.16338799336619303,-0.3299439566287763,-0.0010559899654634108,0.3621296393953024,4.651265946310392,-46.561842792763,0.16444398333165622,9,0.17499971389770508,0.11749982833862305,-0.39750003814697266,-0.6499998569488525,0.07999992370605469,3,0.051574416884073715,1.6666878596178254,9.25,-2.8182101922976885,9.324999809265137,7.800106813153277,9.300000190734863,0.051574416884073715
3328,2009-09-25,9.3100004196167,9.380000114440918,9.220000267028807,9.229999542236328,17373081.0,0.010857804674867966,-2.2000152588762965,-3.200083924620432,43.20390506947945,52.206584002525716,0.07486985242372057,0.05399117796804731,-0.2988490404774957,-0.7870905899088712,18.298349768796946,0.1700000762939453,0.07237934995973738,-0.0617496013641361,-0.39188939416469104,0.26839019143641885,-0.22681949776441357,0.10332029503614137,0.23235886846340392,51.16303827114494,1.2718321681835505,0.16506989640027775,9,0.07499933242797852,0.027499675750732422,-0.48000025749206543,-0.7500002384185791,0.0149993896484375,4,0.02738981195202772,-6.3333192048488955,9.210000038146973,1.6666878596178254,9.25,-2.8182101922976885,9.324999809265137,0.02738981195202772
3329,2009-09-28,9.494999885559082,9.494999885559082,9.25,9.3100004196167,13713434.0,0.019871048077782838,1.648655057581475,2.3124679628547926,43.47823683235757,50.834913229245615,-0.11080865608685997,-0.11982482399826111,-0.45368820639673224,-0.9604830867970815,17.59475968324315,0.24499988555908203,0.04237767027148642,0.11224985122680664,-0.21897537859150162,0.4434750810451149,-0.05336276368234749,0.2778624661359608,0.019970644215824507,100.0,53.039674175291225,0.16561261490915452,9,-0.1100001335144043,-0.11250019073486328,-0.6412498950958252,-0.9349997043609619,-0.3099994659423828,0,0.0,-2.2000152588762965,9.3100004196167,-6.3333192048488955,9.210000038146973,1.6666878596178254,9.25,0.0
3330,2009-09-29,9.449999809265137,9.524999618530273,9.380000114440918,9.489999771118164,13755691.0,-0.004739344585183769,1.6363628482005843,-0.21621663419009618,39.71289333430682,49.19080837001556,-0.08755757574495426,-0.051888521988857406,-0.38004079705052085,-0.9067342949560384,17.874143352784657,0.14499950408935547,0.013752508041985578,0.05099978446960485,-0.25813463846438545,0.36013420740359514,-0.1035674269973903,0.2055669959366,-0.25,76.92312206744975,34.418927668003164,0.15456721146699545,9,-0.08750009536743164,-0.06750011444091797,-0.5999999046325684,-0.8874995708465576,-0.16499996185302734,1,0.004232800281520621,1.648655057581475,9.494999885559082,-2.2000152588762965,9.3100004196167,-6.3333192048488955,9.210000038146973,0.004232800281520621
3331,2009-09-30,9.329999923706056,9.484999656677246,9.279999732971193,9.454999923706056,14059953.0,-0.012698400844561641,1.2162217892013059,3.125002980235081,39.90382543325791,47.78578832687385,0.010852185726662356,0.09088559042980116,-0.23493756616717754,-0.7797922169782776,18.317067307703915,0.2049999237060529,0.00898916580846354,-0.08050007820129146,-0.3583279962114734,0.19732783980889046,-0.21941403720638242,0.0584138808037995,-0.1235001182556168,40.00005868768523,0.30734230932143447,0.13891395900509088,9,0.032499790191648614,0.052499771118162286,-0.35999989509582697,-0.662499666213991,0.17000007629394354,2,0.028403038101793232,1.6363628482005843,9.449999809265137,1.648655057581475,9.494999885559082,-2.2000152588762965,9.3100004196167,0.028403038101793232
3332,2009-10-01,9.164999961853027,9.390000343322754,9.164999961853027,9.300000190734863,17441680.0,-0.017684883515785454,-2.3333333333333335,1.0800018310546875,34.58331114712125,45.92381962233622,0.14658883996802174,0.27261943662614385,-0.0517144454089582,-0.6091382235538774,18.167129714978337,0.22500038146972656,-0.017287254930433704,-0.24725003242492605,-0.5179891787612743,0.023489113911422166,-0.38261960559309927,-0.11188045925675283,0.3599996566772461,0.0,-35.870284190081136,0.1353695731681738,10,0.17999982833862305,0.2174997329711914,-0.17000031471252441,-0.49250006675720215,0.2799997329711932,3,0.0447353899747549,1.2162217892013059,9.329999923706056,1.6363628482005843,9.449999809265137,1.648655057581475,9.494999885559082,0.0447353899747549
3333,2009-10-02,9.104999542236328,9.239999771118164,9.09000015258789,9.135000228881836,17203568.0,-0.006546690656457743,-4.000031789426837,0.22222693171703473,36.08691217312779,43.54339315908576,0.19495321461649162,0.32610562533414367,0.028121933848652247,-0.5416197023014746,17.54042365244195,0.14999961853027344,-0.041604459171981745,-0.292500448226928,-0.5961883149163043,0.011187418462448306,-0.44434438157161615,-0.14065651488223985,0.4128000831604002,3.4481397847104995,-32.4425595197612,0.1518439333446878,10,0.2025003433227539,0.2775001525878906,-0.09624958038330078,-0.419999361038208,0.4850006103515625,4,0.020318553423151586,-2.3333333333333335,9.164999961853027,1.2162217892013059,9.329999923706056,1.6363628482005843,9.449999809265137,0.020318553423151586
3334,2009-10-05,9.255000114440918,9.289999961853027,9.0600004196167,9.104999542236328,13857663.0,0.01647452825327078,1.0909023915521898,-4.999904634751097,38.493736872011226,41.19195904169561,0.04235184567279404,0.16943409602641069,-0.100857813467357,-0.6857881805380543,15.82780379289466,0.22999954223632812,-0.05949394612262182,-0.13274989128112757,-0.44181427272641116,0.176314490164156,-0.2872820820037685,0.02178229944151333,0.2456875320434566,41.93549048682594,7.921388501256047,0.15453219072264138,10,0.03749990463256836,0.125,-0.20125031471252441,-0.5625002384185791,0.33500003814697266,0,0.0075634461327553915,-4.000031789426837,9.104999542236328,-2.3333333333333335,9.164999961853027,1.2162217892013059,9.329999923706056,0.0075634461327553915
3335,2009-10-06,9.420000076293944,9.420000076293944,9.239999771118164,9.329999923706056,17951947.0,0.017828196630226945,3.0000000000001186,0.5999987284390718,47.89270910674712,40.40685109609744,-0.12041845680792562,-0.01275938569527213,-0.24442052138025794,-0.8428196775866574,14.10947364019719,0.18000030517577947,-0.06191358237508915,0.04275007247924556,-0.24520961493980487,0.330709759898296,-0.10122977123027965,0.18672991618877077,0.05424633657837141,84.70595363114911,49.124390950712296,0.14397984370952555,10,-0.1275000572204572,-0.03999996185302557,-0.3625004291534406,-0.7275002002716047,0.17500019073486328,1,-0.024946884795535862,1.0909023915521898,9.255000114440918,-4.000031789426837,9.104999542236328,-2.3333333333333335,9.164999961853027,-0.024946884795535862
3336,2009-10-07,9.375,9.4350004196167,9.350000381469727,9.369999885559082,10181718.0,-0.004777078124148737,-2.777853131291724,0.055556732929260874,47.16981811088966,41.16948311992208,-0.06238265600561732,0.009908680659286517,-0.1848340708875611,-0.789313389397428,12.258434038369275,0.08500003814697266,-0.07340078595456312,0.012249994277954812,-0.24192513712813124,0.26642512568404086,-0.11483757142508821,0.13933755998099784,0.07439165327697772,83.99988810221353,47.46707064831237,0.12708756570304278,10,-0.08249998092651367,0.005000114440917969,-0.2637503147125244,-0.6825001239776611,0.2849998474121094,2,-0.009600016276041679,3.0000000000001186,9.420000076293944,1.0909023915521898,9.255000114440918,-4.000031789426837,9.104999542236328,-0.009600016276041679
3337,2009-10-08,9.4399995803833,9.470000267028807,9.324999809265137,9.460000038146973,14240886.0,0.006933288574218821,6.2498569521272005,-4.0,55.19996643066408,42.502378826720374,-0.1020583252510825,-0.0663696086504082,-0.24386261930975195,-0.8425481776813548,10.898496657194343,0.1450004577636701,-0.08862821802970267,0.0822495937347405,-0.16094133571539437,0.3254405231848754,-0.039345870990327825,0.20384505845980883,-0.37999916076660156,92.68275663152842,50.838987634890046,0.12159546472506785,10,-0.14749956130981445,-0.05999946594238281,-0.31874966621398926,-0.7474997043609619,0.2400007247924787,3,0.006355976936840424,-2.777853131291724,9.375,3.0000000000001186,9.420000076293944,1.0909023915521898,9.255000114440918,0.006355976936840424
3338,2009-10-09,9.31999969482422,9.515000343322754,9.265000343322754,9.390000343322754,18846877.0,-0.012711852848854455,-1.777787785507277,3.4999523173754596,50.73527607125358,43.308716519931046,0.021801814578546796,0.038680293394738996,-0.11577800349734702,-0.7121602154919344,9.339489887858148,0.25,-0.0947290042765978,-0.027000284194944157,-0.25578195529733705,0.20178138690744873,-0.1413911197461406,0.08739055135625229,-0.25179927825927884,57.14270742943896,12.496250510338001,0.11439083555119622,10,-0.027499675750734198,0.06000041961669744,-0.14125013351440607,-0.6274998188018817,0.45000076293945135,4,0.013412017606547533,6.2498569521272005,9.4399995803833,-2.777853131291724,9.375,3.0000000000001186,9.420000076293944,0.013412017606547533
3339,2009-10-12,9.420000076293944,9.470000267028807,9.28499984741211,9.350000381469727,12729245.0,0.010729655015467188,1.1764745481268968,-0.9999863762074086,53.31011286582699,44.81951869009996,-0.10052764964565775,-0.06504898615980892,-0.20700972509933457,-0.8014048962420066,8.734111955552912,0.18500041961669744,-0.07522529428705482,0.0732501029968251,-0.1551833414257544,0.3016835474194046,-0.04096661921446554,0.18746682520811575,-0.3339276626586898,65.45452023345834,18.29191070096912,0.11421672221128994,10,-0.13249969482421697,-0.03999996185302557,-0.24125051498412908,-0.7275002002716047,0.3199996948242205,0,0.018046717082493835,-1.777787785507277,9.31999969482422,6.2498569521272005,9.4399995803833,-2.777853131291724,9.375,0.018046717082493835
3340,2009-10-13,9.30500030517578,9.454999923706056,9.30500030517578,9.420000076293944,13623356.0,-0.012208043544242542,-1.6086942099415145,-1.642861035422385,51.86441664242067,46.14847326889581,-0.009229675339227583,0.03397186763773341,-0.08375203755074523,-0.6768476490323092,7.6600914353254685,0.149999618530277,-0.06795463920576772,-0.03049969673156916,-0.24250518636425866,0.18150579290112034,-0.1365024415479148,0.07550304808477648,-0.20177077435302593,15.999984741210227,-33.63870294527806,0.10600274481634518,10,-0.01749992370605291,0.0749998092651385,-0.023750305175779474,-0.5099999904632551,0.375,1,0.03062867684739179,1.1764745481268968,9.420000076293944,-1.777787785507277,9.31999969482422,6.2498569521272005,9.4399995803833,0.03062867684739179
3341,2009-10-14,9.479999542236328,9.494999885559082,9.335000038146973,9.43000030517578,18307891.0,0.018807010351542752,3.0,-0.43477683976582576,58.38507955481766,48.79311420308431,-0.17960080262735723,-0.14823365854570447,-0.24361510883653814,-0.8396578851977416,6.550495203793724,0.18999958038330256,-0.0708751153208862,0.14424958229064977,-0.06845904863819108,0.3569582132194906,0.037895266826229346,0.2506038977550702,-0.360299178913575,85.99967956542969,29.403423595768245,0.10635431546442059,10,-0.19249916076660156,-0.09999942779541016,-0.19874954223632812,-0.6849992275238037,0.07000064849853516,2,0.012130878728433991,-1.6086942099415145,9.30500030517578,1.1764745481268968,9.420000076293944,-1.777787785507277,9.31999969482422,0.012130878728433991
3342,2009-10-15,9.550000190734863,9.600000381469727,9.425000190734863,9.454999923706056,17201279.0,0.007384035008299428,-1.258070867352903,1.9000343327991644,57.59492983250343,51.18289394301494,-0.21148596827551636,-0.2217264319232619,-0.2950974275764402,-0.8951823411955324,6.079645095227929,0.17500019073486328,-0.06427602714847502,0.20925021171569824,-0.01890656607637098,0.43740698950776746,0.09517182281966363,0.32332860061173285,-0.41448782821210983,85.07457162947337,26.643030546403523,0.114078388896035,10,-0.2199997901916504,-0.1700000762939453,-0.26125049591064453,-0.7475001811981201,-0.05000019073486328,3,0.011518288427257328,3.0,9.479999542236328,-1.6086942099415145,9.30500030517578,1.1764745481268968,9.420000076293944,0.011518288427257328
3343,2009-10-16,9.399999618530273,9.5649995803833,9.364999771118164,9.5649995803833,19749675.0,-0.015706865885732224,1.4242406727740369,-1.736836821763823,46.925559750896724,52.11976315177999,-0.017029868440785023,-0.06813073388209645,-0.13873944232169322,-0.732149380245211,6.096650825409357,0.19999980926513672,-0.052347448758890636,0.05474967956542898,-0.1744014721308247,0.28390083126168264,-0.059825896282697855,0.1693252554135558,-0.23661797487070224,36.50780195094187,-15.977169541514257,0.11457557584812696,10,0.020000457763671875,-0.06999921798706055,-0.11124992370605469,-0.5974996089935303,0.2950000762939471,4,0.02978730829877252,-1.258070867352903,9.550000190734863,3.0,9.479999542236328,-1.6086942099415145,9.30500030517578,0.02978730829877252
3344,2009-10-19,9.460000038146973,9.46500015258789,9.375,9.449999809265137,10956339.0,0.0063830236225137504,7.999809269502194,-0.06060746178077046,50.320519874310726,52.3895199037315,-0.05016876048297725,-0.12177313838428994,-0.19187654927455,-0.7808716105216718,6.439384584068394,0.09000015258789062,-0.014917630568575646,0.10675010681152308,-0.1268774587153132,0.34037767233835936,-0.010063675951894169,0.22356388957494033,-0.27042127021879203,52.54226877444829,3.0184952500054933,0.11681378276341789,10,-0.027499675750732422,-0.12999963760375977,-0.14875030517578125,-0.6575000286102295,0.21000003814697088,0,0.03276960025017317,1.4242406727740369,9.399999618530273,-1.258070867352903,9.550000190734863,3.0,9.479999542236328,0.03276960025017317
3345,2009-10-20,9.449999809265137,9.55500030517578,9.399999618530273,9.470000267028807,13563977.0,-0.001057106642865846,-1.5833267106413118,-1.9999999999998224,54.137922189475745,53.16375369024106,-0.039633429443993506,-0.1074363856924272,-0.17240867339448585,-0.7580199613446776,6.541016683876061,0.15500068664550604,0.02702630873830003,0.0904998779296875,-0.14660767328700253,0.3276074291463775,-0.0280538976786584,0.2090536535380334,-0.23579574452446295,43.396083822465656,-7.029482706408757,0.11855377560834528,10,-0.017499446868896484,-0.11999940872192383,-0.1387500762939453,-0.6474997997283936,0.4250001907348633,1,0.03068782727050423,7.999809269502194,9.460000038146973,1.4242406727740369,9.399999618530273,-1.258070867352903,9.550000190734863,0.03068782727050423
3346,2009-10-21,9.635000228881836,9.68000030517578,9.484999656677246,9.5,22393770.0,0.019576764375732303,-1.3636311092615496,-6.749856952127245,65.98637999388879,54.36224408615492,-0.20548301921929024,-0.2762796728058614,-0.3491426828549429,-0.9280845392690971,7.460960547059786,0.23000049591064275,0.06277380255470533,0.2562502861022953,-0.0047372621719894425,0.51723783437658,0.1257565119651538,0.38674406023943675,-0.39764838513741907,85.71428571428619,27.71597261342807,0.130493774137142,10,-0.16249990463256836,-0.2649998664855957,-0.3087503910064697,-0.8325002193450928,0.125,2,0.004670480044105307,-1.5833267106413118,9.449999809265137,7.999809269502194,9.460000038146973,1.4242406727740369,9.399999618530273,0.004670480044105307
3347,2009-10-22,9.6850004196167,9.734999656677246,9.520000457763672,9.585000038146973,20421455.0,0.005189433269029209,1.1500042915589803,0.7407423105723449,69.86301727781223,56.48754866466143,-0.24258552003067635,-0.3044802923664207,-0.38738479685540916,-0.961828309974468,8.295220403875732,0.21499919891357422,0.07585953500866793,0.28250045776367116,0.0005615196892048147,0.5644393958381375,0.1415309887264371,0.4234699268009052,-0.4122366989577735,86.48668850667444,20.696361337160354,0.1409694690372332,10,-0.17500066757202148,-0.28750038146972656,-0.3287506103515625,-0.882500410079956,0.16499996185302734,3,-0.013939104081853948,-1.3636311092615496,9.635000228881836,-1.5833267106413118,9.449999809265137,7.999809269502194,9.460000038146973,-0.013939104081853948
3348,2009-10-23,9.5649995803833,9.854999542236328,9.55500030517578,9.800000190734863,20167308.0,-0.01239038038556406,-1.352942936428964,-2.349997138987965,60.83912539530745,57.32410561238149,-0.09406904656487747,-0.17328020539753375,-0.2519421991857165,-0.8247466031001913,9.279719901428372,0.29999923706054865,0.09196391071720811,0.14974966049194371,-0.13758808866164252,0.43708740964552995,0.006080785915150599,0.29341853506873683,-0.246012266122543,39.583283662748656,-28.017285141885054,0.14366887457679284,10,0.015000343322753906,-0.10749959945678711,-0.19249963760375977,-0.7624995708465576,0.25500011444091975,4,-0.00679556541921944,1.1500042915589803,9.6850004196167,-1.3636311092615496,9.635000228881836,-1.5833267106413118,9.449999809265137,-0.00679556541921944
3349,2009-10-26,9.494999885559082,9.739999771118164,9.489999771118164,9.600000381469727,19035167.0,-0.0073183165598648126,-3.3477986847670147,0.44680946042464775,52.80897752689401,57.42905682176741,-0.013758699545956432,-0.1088619177002137,-0.16328841933922078,-0.7378198395328415,9.575213007286157,0.25,0.089583249418693,0.07974996566772496,-0.20758778348586127,0.3670877148213112,-0.06391890890906815,0.22341884024451808,-0.11169110394125603,20.879183067771674,-42.71703822800767,0.14366887457679284,10,0.09999990463256836,-0.03749990463256836,-0.13125014305114746,-0.6924998760223389,0.7049999237060547,0,0.021063697912131474,-1.352942936428964,9.5649995803833,1.1500042915589803,9.6850004196167,-1.3636311092615496,9.635000228881836,0.021063697912131474
3350,2009-10-27,9.489999771118164,9.574999809265137,9.420000076293944,9.5,13821320.0,-0.0005266050027575853,-1.0666683620919601,0.09523982525136011,54.44013880174506,56.990730071426015,0.022622277649597677,-0.10615402869917645,-0.14172555275284537,-0.7159893899242462,9.563352764415123,0.15499973297119318,0.10374794740501869,0.07274985313415527,-0.2161588560022505,0.36165856227056103,-0.07170450143404672,0.21720420770235727,0.36499977111816406,16.091903623967195,-43.06765209904779,0.14445435456820263,10,0.11999988555908203,-0.03249979019165039,-0.1412498950958252,-0.6874997615814209,0.8550004959106428,1,0.018967366650902484,-3.3477986847670147,9.494999885559082,-1.352942936428964,9.5649995803833,1.1500042915589803,9.6850004196167,0.018967366650902484
3351,2009-10-28,9.595000267028807,9.760000228881836,9.489999771118164,9.520000457763672,31020344.0,0.011064330710544468,-2.999971743230738,-7.499809269502016,55.805256555692985,56.79187748511374,-0.07191218621468387,-0.20056658305509423,-0.23005240242091674,-0.8026595977221493,10.428308426218386,0.2700004577636719,0.10959706036550543,0.16450033187865998,-0.13177319625887662,0.4607738600161966,0.016363567809891677,0.3126370959474283,0.251299285888674,40.22997829566116,-14.08232565818873,0.14813676406876802,10,0.014999389648439276,-0.13750028610229315,-0.24625039100646795,-0.7925002574920637,0.7599992752075213,2,0.0291818369128507,-1.0666683620919601,9.489999771118164,-3.3477986847670147,9.494999885559082,-1.352942936428964,9.5649995803833,0.0291818369128507
3352,2009-10-29,9.574999809265137,9.710000038146973,9.524999618530273,9.59000015258789,19571785.0,-0.0020844666187657124,-2.217378324363323,-0.20000508627596064,60.32386225429439,58.28057776326904,-0.0536326487947818,-0.15628801975257822,-0.19681309126829305,-0.7651372512654504,11.743625460311318,0.18500041961669922,0.1276667998153176,0.12399988174438548,-0.1508897613991742,0.39888952488794516,-0.013444939827394364,0.2614447033161653,0.26277375411987336,35.63216626838866,-17.565243188796053,0.13744482157177965,10,0.039999961853027344,-0.11749982833862305,-0.25624990463256836,-0.7199997901916504,0.9949998855590838,3,0.01932119303414348,-2.999971743230738,9.595000267028807,-1.0666683620919601,9.489999771118164,-3.3477986847670147,9.494999885559082,0.01932119303414348
3353,2009-10-30,9.289999961853027,9.5649995803833,9.274999618530273,9.5600004196167,22502329.0,-0.02976499771167962,1.0714373297002724,17.999618539004388,45.42254065028371,57.73635784948826,0.23928635281305688,0.15102537827388574,0.09484065188623347,-0.46561176547342775,12.169414522756458,0.3000001907348633,0.11317649797735108,-0.17024998664856028,-0.4057445234613404,0.06524455016421982,-0.28799725505495033,-0.05250271824217023,0.5394181317901605,3.0928504011326097,-46.548396489125665,0.11774726840638983,10,0.27499961853027344,0.16750001907348633,0.06624984741210938,-0.4250001907348633,1.1599998474121094,4,0.06027991624501561,-2.217378324363323,9.574999809265137,-2.999971743230738,9.595000267028807,-1.0666683620919601,9.489999771118164,0.06027991624501561
3354,2009-11-02,9.324999809265137,9.4399995803833,9.260000228881836,9.289999961853027,15914238.0,0.0037674755173118246,-2.7894874214467844,-0.12962884471382755,50.74624847430252,57.35950521446901,0.20464329703367312,0.12810671699524434,0.06510433236841529,-0.4834995862613276,12.866148270974092,0.17999935150146484,0.09499621399653435,-0.13875012397766184,-0.3632233426563811,0.08572309470105743,-0.2509867333170206,-0.026513514638303093,0.4822415453735349,12.999916076660156,-39.20732273263985,0.11223660933935951,11,0.2325000762939453,0.13250017166137695,0.03625011444091797,-0.4249997138977051,0.7950000762939453,0,0.05308309873285588,1.0714373297002724,9.289999961853027,-2.217378324363323,9.574999809265137,-2.999971743230738,9.595000267028807,0.05308309873285588
3355,2009-11-03,9.1850004196167,9.289999961853027,9.1850004196167,9.260000228881836,13977610.0,-0.015013339679571525,-1.799994913724044,-2.142861035422343,38.69737904625489,54.32739399806524,0.3387193778104596,0.2630864053261206,0.20207900265418033,-0.3275075527474218,13.199721578383677,0.1399993896484375,0.1048680034955396,-0.26699953079223704,-0.5234407921391906,-0.010558269445283486,-0.3952201614657138,-0.13877890011876026,0.5894064674765627,0.0,-45.9526710058673,0.12822063067347692,11,0.33499956130981445,0.27249956130981445,0.19874930381774902,-0.23750066757202148,0.9249992370605469,1,0.11050618870747897,-2.7894874214467844,9.324999809265137,1.0714373297002724,9.289999961853027,-2.217378324363323,9.574999809265137,0.11050618870747897
3356,2009-11-04,9.28499984741211,9.3100004196167,9.164999961853027,9.229999542236328,19162361.0,0.01088725348143016,1.761875351946377,-0.7333392673219485,40.07490797234846,51.01760407523594,0.20545732681432582,0.1644290408560316,0.1009604301527336,-0.4134050633340447,13.47611651518919,0.14500045776367188,0.10625219161476096,-0.16250009536743093,-0.427641611956302,0.10264142122144015,-0.29507085366186736,-0.0299293370729945,0.44225452228302764,22.018324543198815,-18.201409909811524,0.1325707582944358,11,0.22499990463256836,0.1725001335144043,0.08749985694885254,-0.33500003814697266,0.8950004577636701,2,0.1141626749635476,-1.799994913724044,9.1850004196167,-2.7894874214467844,9.324999809265137,1.0714373297002724,9.289999961853027,0.1141626749635476
3357,2009-11-05,9.5,9.595000267028807,9.369999885559082,9.4399995803833,37191630.0,0.023155644170292033,-1.2500059604701441,1.0909106672215287,53.57143830278855,50.21008328717828,-0.04307462036607035,-0.04832310466536427,-0.11187765444905295,-0.6166621923335995,14.060477378435912,0.31000041961669744,0.10686125934971002,0.049500036239624734,-0.21664005793114782,0.3156401304103973,-0.08357001084576154,0.182570083325011,0.17102892891092658,77.90693032416065,35.680238173329975,0.1330700470853862,11,-0.03749990463256836,-0.04250001907348633,-0.12750029563903809,-0.5300002098083496,0.6649999618530273,3,0.08999995181435039,1.761875351946377,9.28499984741211,-1.799994913724044,9.1850004196167,-2.7894874214467844,9.324999809265137,0.08999995181435039
3358,2009-11-06,9.44499969482422,9.5600004196167,9.350000381469727,9.550000190734863,14928462.0,-0.005789505807976769,2.3599749757768573,-1.7499960263847754,49.46235382990439,49.83823620973499,-0.007695669226668755,0.017414915450672197,-0.05611577895455078,-0.5505186580206818,14.993469588360098,0.21000003814697266,0.06952160902435622,-0.01175026893615616,-0.270762072756094,0.24726153488378166,-0.14125617084612507,0.11775563297381275,0.17542633738091595,65.11617075637477,23.194886870269187,0.1295059019099685,11,0.017500400543211114,0.012500286102293146,-0.08124995231628596,-0.4349999427795428,0.8200006484985334,4,0.11911064439911945,-1.2500059604701441,9.5,1.761875351946377,9.28499984741211,-1.799994913724044,9.1850004196167,0.11911064439911945
3359,2009-11-09,9.59000015258789,9.595000267028807,9.43000030517578,9.5,17332179.0,0.015352087077687093,2.299986648610619,-0.8571402621229743,54.57516971333081,49.853239644355625,-0.1539976818659845,-0.12036787303321361,-0.19510785548415477,-0.6815035317765865,16.029362511355682,0.16499996185302734,0.022275075523777943,0.1247501850128181,-0.1402717013753474,0.3897720714009836,-0.007760758181264649,0.25726112820690084,-0.4250001907348633,98.83718351342281,54.743608515033785,0.13251094319408283,11,-0.12750005722045898,-0.13250017166137695,-0.24500036239624023,-0.5775003433227539,0.6899995803833026,0,0.08967670938411532,2.3599749757768573,9.44499969482422,-1.2500059604701441,9.5,1.761875351946377,9.28499984741211,0.08967670938411532
3360,2009-11-10,9.59000015258789,9.630000114440918,9.515000343322754,9.595000267028807,11566433.0,0.0,2.0666683620919852,-0.05555673292923894,48.32713622852993,49.02233738578195,-0.15457622131546778,-0.10321344986811809,-0.18413991857775258,-0.6668666333663626,17.174021368352477,0.11499977111816406,-0.0015316133688649813,0.11050019264221156,-0.14882900678864353,0.36982939207306664,-0.019164407073215983,0.2401647923576391,-0.41640018463134787,91.3978604887733,50.397453263512475,0.1296645997154276,11,-0.15250015258789062,-0.08000040054321289,-0.2537500858306885,-0.502500057220459,0.6999998092651367,1,0.055265873257381415,2.299986648610619,9.59000015258789,2.3599749757768573,9.44499969482422,-1.2500059604701441,9.5,0.055265873257381415
3361,2009-11-11,9.595000267028807,9.6850004196167,9.524999618530273,9.635000228881836,13434329.0,0.000521388358848629,1.2857201245223124,7.99980926950539,46.53845871694229,47.490625881631715,-0.17832959812771243,-0.1045147785515308,-0.17708192351642538,-0.6558546441832771,18.22378329191442,0.16000080108642578,-0.006220165034918068,0.10975027084350408,-0.15467525264251236,0.37417579432952053,-0.02246249089950325,0.24196303258651142,-0.4031442932128897,73.13428586882515,36.32249016221543,0.13221276174300792,11,-0.17000007629394354,-0.08500051498412908,-0.25875020027160467,-0.5000004768371564,0.5,2,0.0536737233263167,2.0666683620919852,9.59000015258789,2.299986648610619,9.59000015258789,2.3599749757768573,9.44499969482422,0.0536737233263167
3362,2009-11-12,9.65999984741211,9.720000267028807,9.579999923706056,9.640000343322754,10731555.0,0.006774317725311674,1.0,-0.49998807905965403,53.81527211892667,48.42315160036982,-0.2570337910847371,-0.1695435077894274,-0.22998661052217706,-0.7054192890528892,18.790777710716544,0.14000034332275035,-0.011518984703046797,0.16924986839294398,-0.10523107699984457,0.44373081378573254,0.0320093956965497,0.30649034108933826,-0.43855520684814486,83.78366535815677,45.36760288125038,0.1372404726963947,11,-0.2174997329711914,-0.15000009536743164,-0.3237497806549072,-0.5450000762939453,0.3600006103515625,3,0.053830275981109565,1.2857201245223124,9.595000267028807,2.0666683620919852,9.59000015258789,2.299986648610619,9.59000015258789,0.053830275981109565
3363,2009-11-13,9.68000030517578,9.699999809265137,9.5600004196167,9.69499969482422,8660734.0,0.0020704407949889703,10.200122072175173,-0.7499880787756295,57.740599130600614,49.20030167329184,-0.24126666989629797,-0.17654290954559926,-0.24611462005063522,-0.7096319735319359,19.755462559612013,0.1399993896484375,-0.027224375997995764,0.17525029182433904,-0.10815904144248734,0.4586596250911654,0.033545625190924966,0.3169549584577531,-0.4186712144946281,86.20690789149158,43.68999315841762,0.14170466663341327,11,-0.2375001907348615,-0.17000055313110174,-0.3437502384185773,-0.5550003051757795,0.6049995422363299,4,0.050103268738320716,1.0,9.65999984741211,1.2857201245223124,9.595000267028807,2.0666683620919852,9.59000015258789,0.050103268738320716
3364,2009-11-16,9.770000457763672,9.770000457763672,9.645000457763672,9.729999542236328,12704881.0,0.00929753613125106,5.249856952126645,-2.666836215665696,60.93752095474675,51.67142855201316,-0.2922370697822636,-0.2552127061763976,-0.33272857547701307,-0.7864340052432688,20.879880598911534,0.125,-0.04645980427106977,0.2497504234313972,-0.0563538805463093,0.5558547274091037,0.09669827144254306,0.40280257542025133,-0.47197767297470783,100.0,51.90401091046796,0.1530521519888534,11,-0.30250024795532227,-0.26000070571899414,-0.4337503910064697,-0.5750007629394531,0.6449995040893555,0,0.05066528785735458,10.200122072175173,9.68000030517578,1.0,9.65999984741211,1.2857201245223124,9.595000267028807,0.05066528785735458
3365,2009-11-17,9.739999771118164,9.829999923706056,9.704999923706056,9.739999771118164,12830147.0,-0.003070694497426363,-2.5714441416895544,0.0,56.016572552402685,53.442724616463636,-0.19582350103944002,-0.21330841999159134,-0.30542332185595633,-0.742716797324281,21.638753953458657,0.125,-0.02026222753435647,0.2052497386932366,-0.11403370810325164,0.5245331854897248,0.045608015294993365,0.3648914620914798,-0.3947792190317294,70.49178277509527,20.516751405648108,0.1596417233982437,11,-0.14999961853027344,-0.23000001907348633,-0.4062495231628418,-0.5450000762939453,0.6800003051757795,1,0.05544147582572645,5.249856952126645,9.770000457763672,10.200122072175173,9.68000030517578,1.0,9.65999984741211,0.05544147582572645
3366,2009-11-18,9.68000030517578,9.850000381469727,9.649999618530273,9.779999732971193,14734356.0,-0.0061601095844272535,-1.4999970197826826,-100.0,54.21688777358767,53.5144412243302,-0.08258559038498525,-0.15785828063098784,-0.25000038428365023,-0.6720845428855995,21.650565051700127,0.20000076293945312,-0.004855762432338651,0.1430002689361558,-0.179871844134178,0.4658723820064896,-0.01843578759901021,0.3044363254713218,-0.27660622849499106,41.37927632552465,-9.980003374529772,0.16143605653516654,11,-0.07999992370605291,-0.17000055313110174,-0.3462500572204572,-0.4850006103515607,0.764999389648441,2,0.06301649147170885,-2.5714441416895544,9.739999771118164,5.249856952126645,9.770000457763672,10.200122072175173,9.68000030517578,0.06301649147170885
3367,2009-11-19,9.550000190734863,9.734999656677246,9.529999732971193,9.6899995803833,13865332.0,-0.013429763465132027,-1.2777730682829904,1.4000019073594971,61.92661433416047,54.89935905813643,0.06174619712373186,-0.04057069549378056,-0.12215202886422993,-0.529065886545883,21.100660347946874,0.2049999237060529,0.04065241699705879,0.019750165939331765,-0.2956523485151976,0.33515268039386115,-0.13795109128793293,0.17745142316659646,-0.08408123138362278,6.250130384895693,-49.098908687199156,0.15770125722726425,11,0.09000015258789062,-0.04000043869018555,-0.21624994277954102,-0.35500049591064453,0.8649997711181641,3,0.057068069676342814,-1.4999970197826826,9.68000030517578,-2.5714441416895544,9.739999771118164,5.249856952126645,9.770000457763672,0.057068069676342814
3368,2009-11-20,9.5,9.609999656677246,9.5,9.574999809265137,18113238.0,-0.005235621961910741,-1.9333316379080148,0.5357152588555858,57.918557112983194,55.2708465469867,0.13451425459397726,0.004543138937016522,-0.07476777505057441,-0.46500818743737327,19.929628361402127,0.1099996566772461,0.07944983569060682,-0.027000045776366832,-0.34223440444480424,0.2882343128920706,-0.18461722511058554,0.13061713355785187,0.35000038146972656,0.0,-58.19821945003607,0.15761717933421834,11,0.17500019073486328,0.009999752044677734,-0.14499974250793457,-0.30500030517578125,0.7899999618530273,4,0.05473689029091289,-1.2777730682829904,9.550000190734863,-1.4999970197826826,9.68000030517578,-2.5714441416895544,9.739999771118164,0.05473689029091289
3369,2009-11-23,9.69499969482422,9.729999542236328,9.5600004196167,9.579999923706056,12379060.0,0.020526283665707412,-1.1935543414057384,-1.5333341810459926,71.98271219855496,57.89924387698947,-0.04919870225841905,-0.18414608749672645,-0.26662526800479647,-0.6450729334285175,19.41072664008132,0.22999954223632812,0.0865642335753094,0.15799965858459686,-0.16554004201200634,0.48153935918120006,-0.003770191713703852,0.31976950888289757,0.14800067901611236,55.7141377976147,-9.43904661024122,0.1617698502983016,11,-0.019999504089357245,-0.1849999427795428,-0.3199994564056414,-0.5000000000000018,0.905000686645506,0,0.060856129052058394,-1.9333316379080148,9.5,-1.2777730682829904,9.550000190734863,-1.4999970197826826,9.68000030517578,0.060856129052058394
3370,2009-11-24,9.670000076293944,9.729999542236328,9.625,9.640000343322754,10802177.0,-0.002578609522146058,-2.499960263848049,0.26086776242680026,67.74192981315021,60.25518510990147,-0.013027704572726506,-0.15280422272153693,-0.2420941269183885,-0.6032160590576314,19.38536630588835,0.10499954223632812,0.10599274447162443,0.12400002479552974,-0.20401800586579455,0.45201805545685403,-0.04000899053513152,0.288009040126191,0.16614029006958297,48.571397431076164,-21.12768726296754,0.16400901533066173,11,0.005000114440919745,-0.1600003242492658,-0.288749694824217,-0.4300003051757795,0.8400001525878924,1,0.07704238673021879,-1.1935543414057384,9.69499969482422,-1.9333316379080148,9.5,-1.2777730682829904,9.550000190734863,0.07704238673021879
3371,2009-11-25,9.875,9.880000114440918,9.734999656677246,9.770000457763672,14098000.0,0.021199578292518728,1.521752110526927,3.5000158947136257,67.44184808644269,61.769249106292136,-0.19459671682568214,-0.35389615884251313,-0.4434170052800219,-0.7880794681573704,18.789750196391395,0.21000003814697443,0.1115563445022385,0.3149999618530277,-0.044239040118673856,0.6742389638247293,0.13538046086717692,0.4946194628388785,-0.375,98.68418080655726,28.78310045130985,0.17961950098585083,11,-0.18499994277954102,-0.35249996185302734,-0.49374961853027344,-0.6350002288818359,0.375,2,0.05518988114369039,-2.499960263848049,9.670000076293944,-1.1935543414057384,9.69499969482422,-1.9333316379080148,9.5,0.05518988114369039
3372,2009-11-26,9.760000228881836,9.949999809265137,9.75,9.829999923706056,24194232.0,-0.011645546442345722,-3.444432670707413,-0.6666666666666836,63.876672710803845,62.45103505964805,-0.07143197992994565,-0.23644884185629067,-0.3251947170215672,-0.6529284451929591,18.261295913137317,0.19999980926513672,0.12705827210617926,0.19075016975402903,-0.1794742182370932,0.5609745577451513,0.005637975758467917,0.37586236374959014,-0.25240022659301786,57.77785312985447,-12.202685477753384,0.1851121939955611,11,-0.03500032424926758,-0.2025003433227539,-0.33874988555908203,-0.5200004577636719,0.29500007629394354,3,0.07018436986459609,1.521752110526927,9.875,-2.499960263848049,9.670000076293944,-1.1935543414057384,9.69499969482422,0.07018436986459609
3373,2009-11-27,9.850000381469727,9.920000076293944,9.635000228881836,9.649999618530273,16350948.0,0.009221326893165571,-1.4782644751463532,-2.8571662125339876,62.03704848374595,62.5732047850924,-0.15062107463111296,-0.29760228805249866,-0.4063468122328686,-0.7205325441705455,19.068927598088088,0.2849998474121076,0.14875560032528945,0.25275030136108434,-0.11323044766373513,0.6187310503859038,0.06975992684867549,0.4357406758734932,-0.3247043869018551,74.35908094995892,7.697055963084068,0.18299037451240938,11,-0.1250004768371582,-0.29250049591064453,-0.39625048637390137,-0.5925006866455078,0.25999927520751953,4,0.0573603612692446,-3.444432670707413,9.760000228881836,1.521752110526927,9.875,-2.499960263848049,9.670000076293944,0.0573603612692446
3374,2009-11-30,9.81999969482422,9.93000030517578,9.795000076293944,9.854999542236328,12963340.0,-0.0030457548714357685,-2.1765101875952357,-0.17499856949397347,60.36033404357691,63.05584495077842,-0.12603618837180441,-0.2409707258854379,-0.3673418644452404,-0.6693602655777315,20.02375932504758,0.13500022888183594,0.15474521547268516,0.1979996204376242,-0.15725269987509805,0.5532519407503464,0.02037346028126308,0.3756257805939853,-0.27771554766845874,59.99994131231586,-3.3872153642536844,0.17762616015636115,11,-0.09499979019165217,-0.2624998092651385,-0.30124974250793635,-0.5025000572204608,0.36000061035155895,0,0.04786153580804364,-1.4782644751463532,9.850000381469727,-3.444432670707413,9.760000228881836,1.521752110526927,9.875,0.04786153580804364
3375,2009-12-01,10.199999809265137,10.21500015258789,9.869999885559082,9.880000114440918,28122577.0,0.03869655053464016,-1.029412424687812,-9.142888283379211,70.37034658501247,64.8506737076034,-0.4849175449290577,-0.5702687365107444,-0.7345423705845437,-1.0264826906715676,21.854286126654397,0.3950004577636701,0.16409767688723598,0.5272497653961175,0.14581926959128033,0.9086802612009546,0.336534517493698,0.7179650132985369,-0.6414070356250008,97.4137335696692,33.8029886508582,0.19071524790241878,12,-0.3424997329711914,-0.5099997520446777,-0.6737499237060547,-0.882500171661377,-0.09999942779541016,1,0.039215743106313594,-2.1765101875952357,9.81999969482422,-1.4782644751463532,9.850000381469727,-3.444432670707413,9.760000228881836,0.039215743106313594
3376,2009-12-02,10.345000267028807,10.390000343322754,10.18000030517578,10.199999809265137,20331794.0,0.01421573141912802,-1.2702772365015789,0.45312686264692004,71.88497662738418,65.9571584068505,-0.5874436515211823,-0.665927331715789,-0.8623765639295176,-1.1485678876461147,23.970515296176735,0.21000003814697443,0.16584646411834214,0.6192502021789537,0.17523410169476783,1.0632663026631395,0.39724215193685986,0.8412582524210475,-0.747023050651805,94.03972589762189,31.6183202311462,0.22200805024209322,12,-0.40000009536742986,-0.5675001144409162,-0.8112504482269269,-1.027500629425047,-0.18500041961669744,2,0.015949730071918022,-1.029412424687812,10.199999809265137,-2.1765101875952357,9.81999969482422,-1.4782644751463532,9.850000381469727,0.015949730071918022
3377,2009-12-03,10.354999542236328,10.479999542236328,10.3100004196167,10.449999809265137,16512734.0,0.0009665804687690738,1.1935408450184275,-0.6551721869985084,71.70415127295563,67.48889109129188,-0.5266255607657087,-0.6414767628864855,-0.8534499354670722,-1.1360796394242492,24.935683810627964,0.1699991226196289,0.1801543593924464,0.5864995002746589,0.07455696336282003,1.0984420371864978,0.33052823181873947,0.8424707687305784,-0.6936604757036662,85.20708857102227,24.728849368149305,0.25597126845591944,12,-0.33499956130981445,-0.5324997901916504,-0.8212497234344482,-1.0374999046325684,-0.1849994659423846,3,-0.010139985212751834,-1.2702772365015789,10.345000267028807,-1.029412424687812,10.199999809265137,-2.1765101875952357,9.81999969482422,-0.010139985212751834
3378,2009-12-04,10.56999969482422,10.579999923706056,10.265000343322754,10.3100004196167,21698449.0,0.020762932119015698,1.2499991485042468,-2.7368267831150113,73.80949677794376,67.69186715566839,-0.6413270106693911,-0.8093701556890505,-1.0498594571001885,-1.3285508012261715,26.16569152355954,0.31499958038330256,0.20962140305329235,0.745249652862551,0.14360760433128128,1.3468917013938206,0.444428628596917,1.046070677128185,-0.8267945807211916,98.72608524513687,41.460590595695365,0.3008210242656348,12,-0.4674997329711932,-0.6974997520446795,-1.0337498188018817,-1.2525000572204608,-0.5349998474121112,4,-0.048722744041385324,1.1935408450184275,10.354999542236328,-1.2702772365015789,10.345000267028807,-1.029412424687812,10.199999809265137,-0.048722744041385324
3379,2009-12-07,10.449999809265137,10.579999923706056,10.399999618530273,10.5,13823193.0,-0.01135287502589466,-1.3999949137564054,-0.19230896199597122,70.05650387208037,67.9490420511051,-0.4503240963057298,-0.6552318540283988,-0.9182440493892692,-1.1856926391158602,27.31180379873146,0.18000030517578303,0.2407088127748871,0.5822497844696048,-0.06958524061313831,1.234084809552348,0.25633227192823327,0.9081672970109764,-0.6063793180097452,81.69012571038638,25.019599830294773,0.3259175125413717,12,-0.3424997329711914,-0.5774998664855957,-0.9387500286102295,-1.0450000762939453,-0.5209999084472638,0,-0.032535900363025894,1.2499991485042468,10.56999969482422,1.1935408450184275,10.354999542236328,-1.2702772365015789,10.345000267028807,-0.032535900363025894
3380,2009-12-08,10.119999885559082,10.4350004196167,10.119999885559082,10.395000457763672,25044137.0,-0.03157894064394828,-1.2909082081710646,5.499990463293216,60.78430364242825,67.20931489065903,-0.05562883025706711,-0.2988099582496897,-0.5787730356632252,-0.8353196710595725,27.72219417827436,0.3299999237060547,0.27776538158567377,0.2257498741149906,-0.421619261539103,0.8731190097690842,-0.0979346937120571,0.5494344419420383,-0.18801386240961016,0.0,-56.183863673083934,0.3236845678270471,12,-0.012499809265136719,-0.24749994277954102,-0.6124999523162842,-0.7049999237060547,-0.024999618530275214,1,0.005928895286087421,-1.3999949137564054,10.449999809265137,1.2499991485042468,10.56999969482422,1.1935408450184275,10.354999542236328,0.005928895286087421
3381,2009-12-09,10.109999656677246,10.25,10.09000015258789,10.109999656677246,15708910.0,-0.0009881649204468435,-7.000190739592771,-0.0,64.58331884609382,67.28783112791348,-0.009821106241261646,-0.2616647092859328,-0.5553541000928952,-0.8061549257510485,27.858271751193097,0.15999984741210938,0.2830353712591034,0.18999967575073207,-0.44815532453597307,0.8281546760374372,-0.1290778243926205,0.5090771758940846,-0.10025196546098414,4.081533353315075,-56.00539916478603,0.3190775001433526,12,-0.0024995803833007812,-0.23749971389770508,-0.6212496757507324,-0.6524996757507324,-0.13899993896484375,2,-0.0009890480264176382,-1.2909082081710646,10.119999885559082,-1.3999949137564054,10.449999809265137,1.2499991485042468,10.56999969482422,-0.0009890480264176382
3382,2009-12-10,10.18000030517578,10.239999771118164,10.05500030517578,10.100000381469727,12342278.0,0.006923902163765261,-1.1764633284340429,100.0,67.52577623660545,67.89768976712008,-0.015622276552141656,-0.306421145615575,-0.6055267078365514,-0.8591038620119154,27.781169805710338,0.1849994659423846,0.30277542996178397,0.23400030136108185,-0.4019206878117796,0.8699212905339433,-0.08396019322534976,0.5519607959475135,0.399999618530277,23.809541109750576,-42.06542999439899,0.31796049458643105,12,0.007499694824220526,-0.21500015258788885,-0.6962504386901838,-0.7225003242492658,-0.3039999008178693,3,-0.001964681450304262,-7.000190739592771,10.109999656677246,-1.2909082081710646,10.119999885559082,-1.3999949137564054,10.449999809265137,-0.001964681450304262
3383,2009-12-11,10.164999961853027,10.270000457763672,10.140000343322754,10.220000267028807,13341274.0,-0.0014735110877280855,-1.476203451407811,-0.6875044703526145,63.352271341835056,68.23012724470433,0.054489936571808784,-0.26690731464351103,-0.5685295290179102,-0.826007884742257,27.888492562144783,0.13000011444091797,0.31029964142499367,0.19474997520446813,-0.4354250305353631,0.8249249809442993,-0.12033752766544659,0.5098374780743828,0.4044999694824227,20.95233078172306,-44.299115996695676,0.3150875028699154,12,0.059999942779541016,-0.19999980926513672,-0.7049999237060547,-0.7074999809265137,-0.35599994659424006,4,0.0004918951755710221,-1.1764633284340429,10.18000030517578,-7.000190739592771,10.109999656677246,-1.2909082081710646,10.119999885559082,0.0004918951755710221
3384,2009-12-14,10.265000343322754,10.295000076293944,10.1899995803833,10.239999771118164,10651884.0,0.009837715872602626,1.4705987950050543,-0.4545533361076579,66.21252414716406,67.76814697383229,0.02710113118499713,-0.345643445346548,-0.6497532413368283,-0.9076264346734089,27.727573148764435,0.1300001144409162,0.33556133099579455,0.2700003623962406,-0.3659157541237512,0.9059164789162324,-0.0479576958637562,0.5879584206562374,0.29420959548950343,55.26315129034627,-11.598444993537768,0.3179580582599963,12,0.05249977111816406,-0.26000022888183594,-0.8050003051757812,-0.8075003623962402,-0.5450000762939471,0,-0.02240628233980102,-1.476203451407811,10.164999961853027,-1.1764633284340429,10.18000030517578,-7.000190739592771,10.109999656677246,-0.02240628233980102
3385,2009-12-15,10.279999732971193,10.31999969482422,10.170000076293944,10.3100004196167,10766691.0,0.0014612166728467102,5.000076295109199,-1.199999999999929,62.31001171656018,66.70426198374072,0.027539159871636798,-0.33530434355331096,-0.6507337891252707,-0.9049281917033145,27.33975930591388,0.149999618530277,0.3616676041457332,0.2579997539520278,-0.3781844238091576,0.8941839317132132,-0.06009233492856403,0.5760918428326196,0.26912601316833396,84.90564000690985,21.15772304825112,0.3180920888805927,12,0.037500381469724786,-0.23999977111816584,-0.8199996948242205,-0.8224997520446795,-0.5599994659423864,1,-0.034143953431005736,1.4705987950050543,10.265000343322754,-1.476203451407811,10.164999961853027,-1.1764633284340429,10.18000030517578,-0.034143953431005736
3386,2009-12-16,10.289999961853027,10.359999656677246,10.204999923706056,10.359999656677246,16689326.0,0.0009727849359528751,3.4285831062669794,2.333269756500869,67.20776265180592,66.20466324805743,0.009964554527480018,-0.313326159952215,-0.6448592255542174,-0.9003460691025822,27.419263843805407,0.15499973297118963,0.39620826690907585,0.2375000000000007,-0.3880480456944202,0.8630480456944216,-0.07527402284720885,0.5502740228472103,0.24924327546722402,77.04923158701138,12.027873532853576,0.3127740228472104,12,0.027500152587890625,-0.25,-0.8162500858306885,-0.8324999809265137,-0.630000114440918,2,-0.018950407730526808,5.000076295109199,10.279999732971193,1.4705987950050543,10.265000343322754,-1.476203451407811,10.164999961853027,-0.018950407730526808
3387,2009-12-17,10.095000267028807,10.265000343322754,10.03499984741211,10.21500015258789,20960230.0,-0.018950407730526808,1.0909110613081794,1.7142915531335403,57.44679864271097,64.386585677476,0.18350203354472683,-0.0794778116289585,-0.4380187992805009,-0.6965400412581548,27.990966533408045,0.25500011444091797,0.3763192750926301,0.015250301361081853,-0.5638912048086588,0.5943918075308225,-0.2743204517237885,0.3048210544459522,0.4345581116485544,18.461678409093697,-43.503980625783086,0.28957075308487074,12,0.2124996185302752,-0.055000305175779474,-0.6275002956390363,-0.6375002861022931,-0.6880006790161115,3,-0.012283362658384589,3.4285831062669794,10.289999961853027,5.000076295109199,10.279999732971193,1.4705987950050543,10.265000343322754,-0.012283362658384589
3388,2009-12-18,10.020000457763672,10.199999809265137,10.020000457763672,10.03499984741211,43435807.0,-0.007429401414687509,-23.00089013224822,0.12499503294152992,55.91718046559602,62.81554974342219,0.1925260539542144,0.038447821052322695,-0.3479370858273878,-0.6114040570386301,28.7679918527542,0.17999935150146484,0.33719060298343173,-0.08574953079223668,-0.5981459967400085,0.4266469351555351,-0.34194776376612346,0.1704487021816501,0.48977557966308005,0.0,-59.64430017274391,0.25619823297388633,12,0.20749998092651367,0.01999950408935547,-0.543750524520874,-0.5625004768371582,-0.6630001068115234,4,-0.014371262158395237,1.0909110613081794,10.095000267028807,3.4285831062669794,10.289999961853027,5.000076295109199,10.279999732971193,-0.014371262158395237
3389,2009-12-21,10.28499984741211,10.3100004196167,10.005000114440918,10.050000190734863,15222178.0,0.02644704366686046,1.1403470026267797,-15.667281281790437,52.69841423620972,61.91711758717568,-0.10989677343579096,-0.1898158543726325,-0.597688103442179,-0.8649427590431689,29.16588362467841,0.30500030517578125,0.302016935223822,0.14974985122680629,-0.3299699915973626,0.6294696940509752,-0.09011007018527906,0.3896097726388916,0.19538965523485707,78.873265922352,23.01485944661694,0.23985992141208462,12,-0.10249996185302734,-0.24499988555908203,-0.8087499141693115,-0.8274998664855957,-0.875,0,-0.046280976102599736,-23.00089013224822,10.020000457763672,1.0909110613081794,10.095000267028807,3.4285831062669794,10.289999961853027,-0.046280976102599736
3390,2009-12-22,10.414999961853027,10.470000267028807,10.279999732971193,10.28499984741211,12204034.0,0.012639777964958299,-1.7142866874204035,0.5531927845301625,52.243580730392566,60.54603557431999,-0.21640811261642767,-0.2752530811325098,-0.7069074912146913,-0.982290540068508,29.809919651292894,0.19000053405761363,0.24302178644248684,0.24249997138977086,-0.19930831519576664,0.6843082579753084,0.021595828097002112,0.4634041146825396,-0.4099998474121094,88.17198126286982,35.60890536311415,0.2209041432927688,12,-0.17749977111816406,-0.375,-0.9262499809265137,-0.9574999809265137,-0.9750003814697266,1,-0.06673064785115623,1.1403470026267797,10.28499984741211,-23.00089013224822,10.020000457763672,1.0909110613081794,10.095000267028807,-0.06673064785115623
3391,2009-12-23,10.420000076293944,10.484999656677246,10.335000038146973,10.454999923706056,7208041.0,0.0004800878021344879,2.157909530788845,-0.2692293584712154,52.09004891642987,58.830954760967145,-0.19311876276608508,-0.2501552637964881,-0.6962819352500578,-0.9721655680380756,29.830050017417747,0.14999961853027344,0.19504505805050343,0.22025008201598872,-0.21141083850692866,0.6519110025389061,0.004419621754529146,0.4360805422774483,-0.41499996185302557,86.45840783920998,36.45382382176362,0.21583046026145886,12,-0.1750001907348615,-0.3800001144409162,-0.8700001239776594,-0.9625000953674299,-1.0780000686645472,2,-0.06717848408251681,-1.7142866874204035,10.414999961853027,1.1403470026267797,10.28499984741211,-23.00089013224822,10.020000457763672,-0.06717848408251681
3392,2009-12-28,10.44499969482422,10.489999771118164,10.395000457763672,10.470000267028807,6486862.0,0.0023991956187363606,1.9230746658450342,0.7143051771115426,45.4212446534843,56.83861846226151,-0.19732605388256808,-0.23315938682021375,-0.7072998935321078,-0.9806234649044345,29.57349466834016,0.09499931335449219,0.1880110941286457,0.21099972724914728,-0.18059063605137382,0.6025900905496684,0.015204545598885844,0.4067949088994087,-0.42079959869384886,90.72162718583327,44.943421562852095,0.1957951816502606,12,-0.1974997520446795,-0.4049997329711932,-0.8899996280670184,-0.9874997138977069,-1.2049999237060565,0,-0.0751555644181684,2.157909530788845,10.420000076293944,-1.7142866874204035,10.414999961853027,1.1403470026267797,10.28499984741211,-0.0751555644181684
3393,2009-12-29,10.414999961853027,10.489999771118164,10.414999961853027,10.46500015258789,7671942.0,-0.002872162168282233,-1.9999809265864312,1.999961853900723,48.62745655357706,54.88472206297406,-0.14319270961610187,-0.1672352331330753,-0.658543121673052,-0.9394375178587104,30.14554115039434,0.07499980926513672,0.1744103553641132,0.15275001525878906,-0.2019843997023063,0.5074844302198844,-0.02461719222175951,0.33011722273933763,-0.36285188522338885,84.53611085439448,41.51182171854289,0.17736720748054796,12,-0.16750001907348633,-0.375,-0.8399999141693115,-0.9574999809265137,-1.2039995193481445,1,-0.09678352160656079,1.9230746658450342,10.44499969482422,2.157909530788845,10.420000076293944,-1.7142866874204035,10.414999961853027,-0.09678352160656079
3394,2009-12-30,10.289999961853027,10.4399995803833,10.289999961853027,10.420000076293944,5087420.0,-0.012001920351208506,-1.307684407438653,2.599992370634537,57.943931064479095,54.399601990520615,-0.01595100226749757,-0.005500621509428427,-0.5177861529907926,-0.8040242831733408,30.39621568781079,0.14999961853027344,0.14522611782862782,0.004250001907347922,-0.28297379314316906,0.2914737969578649,-0.13936189561790968,0.14786189943260553,-0.21158078355407817,4.762012888224044,-41.89916919833349,0.14361189752525813,12,-0.04250001907348633,-0.2199997901916504,-0.6974999904632568,-0.8324999809265137,-0.9180002212524414,2,-0.09067051645866708,-1.9999809265864312,10.414999961853027,1.9230746658450342,10.44499969482422,2.157909530788845,10.420000076293944,-0.09067051645866708
3395,2010-01-04,10.600000381469727,10.600000381469727,10.3100004196167,10.329999923706056,14257860.0,0.030126377139546134,1.1481442235691377,-2.076924769834589,67.88323962496231,54.474654987537996,-0.3081958306061612,-0.2993450755975964,-0.8077801108147717,-1.1004257428929023,29.789030844561566,0.3100004196166992,0.13796345853793746,0.2942503929138187,-0.022065033038570547,0.610565818866208,0.13609267993762408,0.45240810589001335,-0.49688636760162375,100.0,45.971898889507116,0.1581577129761946,1,-0.2975001335144043,-0.4875001907348633,-1.007500410079956,-1.142500400543213,-1.2580003738403303,0,-0.11226419728605896,-1.307684407438653,10.289999961853027,-1.9999809265864312,10.414999961853027,1.9230746658450342,10.44499969482422,-0.11226419728605896
3396,2010-01-05,10.510000228881836,10.600000381469727,10.425000190734863,10.59000015258789,14077418.0,-0.008490580127263336,2.4999904632932157,-0.29629551138049615,61.870506065096926,54.96617803446977,-0.205295856781337,-0.2069607165857228,-0.7043708450985946,-0.9989682984554094,28.6138789543258,0.17500019073486328,0.11380815945519274,0.19600024223327672,-0.13297894707678282,0.5249794315433363,0.031510647578246065,0.3604898368883074,-0.36713530560560237,70.96773201172711,12.575328857937649,0.16448959465503019,1,-0.20749998092651367,-0.3924999237060547,-0.9175002574920654,-1.0525002479553223,-1.0620002746582031,1,-0.10180786157912125,1.1481442235691377,10.600000381469727,-1.307684407438653,10.289999961853027,-1.9999809265864312,10.414999961853027,-0.10180786157912125
3397,2010-01-06,10.25,10.345000267028807,10.210000038146973,10.34000015258789,28100490.0,-0.024738365672661633,1.6999942779759898,1.125002980235081,52.599390698084065,54.59753472696844,0.08828767190189524,0.047189300037075554,-0.4353181638029806,-0.7275491414307815,26.654778692594306,0.3000001907348633,0.0935205116404898,-0.05875000953674281,-0.38832501426887944,0.2708249951953938,-0.22353751190281024,0.10603749282932462,-0.07056424006828621,10.256391446282507,-50.687844212039764,0.16478750236606818,1,0.052500247955322266,-0.13249969482421875,-0.6437499523162842,-0.7799997329711914,-0.9020004272460938,2,-0.08858536510932724,2.4999904632932157,10.510000228881836,1.1481442235691377,10.600000381469727,-1.307684407438653,10.289999961853027,-0.08858536510932724
3398,2010-01-07,10.05500030517578,10.210000038146973,9.979999542236328,10.199999809265137,21799244.0,-0.0190243604706557,1.7878854434586597,1.611102869495209,43.93062978387955,53.62333645448731,0.3227106777768096,0.21252453235609714,-0.22947671051005436,-0.5197534387450897,24.21266177772351,0.2700004577636719,0.05873172174626262,-0.22799973487854253,-0.5520594414040119,0.09605997164692681,-0.3900295881412781,-0.06596988161580697,0.5450000762939471,12.096880873933369,-47.51845450214991,0.16202985326273495,1,0.23499965667724787,0.06250000000000178,-0.4137504100799543,-0.5500001907348615,-0.6350002288818359,3,-0.08105425254319454,1.6999942779759898,10.25,2.4999904632932157,10.510000228881836,1.1481442235691377,10.600000381469727,-0.08105425254319454
3399,2010-01-08,10.109999656677246,10.119999885559082,9.991000175476074,10.074999809265137,20945576.0,0.005469850803799137,3.6908725204605353,-0.24137908354872997,45.19773402486449,52.84046459831752,0.26851412732256996,0.13781293632125724,-0.2705150280609736,-0.5596708377916073,21.63856983021864,0.1289997100830078,0.05704217890189156,-0.15600037574768066,-0.47884301239014704,0.1668422608947857,-0.31742169406891385,0.005420942573552523,0.47760070800781307,20.9677320117271,-33.98420688488191,0.16142131832123355,1,0.18000030517578125,0.08750057220458984,-0.4687497615814209,-0.6049995422363281,-0.6799993515014666,4,-0.08892178483691748,1.7878854434586597,10.05500030517578,1.6999942779759898,10.25,2.4999904632932157,10.510000228881836,-0.08892178483691748
3400,2010-01-11,10.18000030517578,10.204999923706056,10.104999542236328,10.175000190734863,14631526.0,0.006923902163765261,2.636420384595207,0.14286103542229256,46.99454320798498,52.27429729737919,0.18067287211256122,0.0764578809033889,-0.32529218938598703,-0.6152269016276755,20.64332589430145,0.10000038146972834,0.06703133709820364,-0.08899974822998225,-0.40721182774104925,0.22921233128108476,-0.24810578798551575,0.07010629152555126,0.39544804306030557,32.2581439061829,-19.076643947701093,0.15910603975553322,1,0.10999965667724787,0.05499982833862482,-0.5387504100799543,-0.6750001907348615,-0.6730003356933576,0,-0.07937136938634326,3.6908725204605353,10.109999656677246,1.7878854434586597,10.05500030517578,1.6999942779759898,10.25,-0.07937136938634326
3401,2010-01-12,10.100000381469727,10.239999771118164,10.06999969482422,10.19499969482422,15533316.0,-0.007858538438881846,-1.1935396542177104,-18.999427808513687,50.145775999314964,52.79924522469371,0.23524588827135773,0.16408288929413217,-0.23406950698459816,-0.5218194675470897,19.76883848600643,0.17000007629394354,0.06332734882209579,-0.16849970817565918,-0.4877932274949046,0.15079381114358625,-0.3281464678352819,-0.008852948516036463,0.46353899064636295,32.87687697103203,-21.681888805158252,0.1596467596596223,1,0.18999958038330078,0.18999958038330078,-0.3262503147125244,-0.46250009536743164,-0.5500001907348633,1,-0.07504953912982204,2.636420384595207,10.18000030517578,3.6908725204605353,10.109999656677246,1.7878854434586597,10.05500030517578,-0.07504953912982204
3402,2010-01-13,10.15999984741211,10.199999809265137,10.085000038146973,10.114999771118164,14887240.0,0.005940540958044194,-1.1904813805631245,-0.4736884373682326,54.1176318792221,53.409264705320936,0.14591193044992679,0.10804788356522899,-0.28127285304319294,-0.569682794331694,19.053643495387497,0.11499977111816406,0.051412811108960454,-0.10750021934509313,-0.428083490184358,0.21308305149417173,-0.26779185476472556,0.0527914160745393,0.3918687281063846,69.23082566115248,7.449741568478622,0.1602916354196321,1,0.13000011444091797,0.13000011444091797,-0.2987496852874756,-0.4349994659423828,-0.5030002593994141,2,-0.07007873069701198,-1.1935396542177104,10.100000381469727,2.636420384595207,10.18000030517578,3.6908725204605353,10.109999656677246,-0.07007873069701198
3403,2010-01-14,10.170000076293944,10.225000381469727,10.130000114440918,10.19499969482422,12068075.0,0.0009842745110257844,1.2352743184113093,-0.5555461365660095,46.0207683250703,52.08446884538663,0.10896224640578467,0.10376135610511206,-0.268909127641658,-0.5691219208359968,18.23263133786126,0.0950002670288086,0.038185106565235216,-0.09774999618530522,-0.4180043312649673,0.22250433889435683,-0.25787716372513536,0.06237717135452492,0.37043111855890665,71.887627108906,11.761786306925224,0.16012716753983078,1,0.11999988555908381,0.11999988555908381,-0.24875020980834783,-0.40000009536742986,-0.41800022125243963,3,-0.08082600760801395,-1.1904813805631245,10.15999984741211,-1.1935396542177104,10.100000381469727,2.636420384595207,10.18000030517578,-0.08082600760801395
3404,2010-01-15,10.03499984741211,10.210000038146973,9.979999542236328,10.145000457763672,26927150.0,-0.0132743586891918,-1.0909019975031211,4.400091554130755,36.8965460542542,48.64150289308573,0.22795910054352575,0.2325710744159668,-0.11378088495930605,-0.42519641132045294,17.43818886842788,0.23000049591064453,0.02981141831429568,-0.2212502002716068,-0.5580129875503168,0.1155125870071032,-0.3896315939109627,-0.05286880663225091,0.49422271438841037,21.153944907016836,-33.96090861456861,0.16838139363935517,1,0.25500011444091797,0.25500011444091797,-0.047499895095825195,-0.21499967575073242,-0.3599996566772461,4,-0.061285478870910626,1.2352743184113093,10.170000076293944,-1.1904813805631245,10.15999984741211,-1.1935396542177104,10.100000381469727,-0.061285478870910626
3405,2010-01-18,9.928999900817873,10.024999618530273,9.845000267028807,10.0,21220358.0,-0.010563024235777374,1.975212213403562,0.6454518657233852,34.171492940287536,45.56383476810691,0.25565264076199945,0.3277295806217442,0.016043632114151052,-0.3141500592398412,16.723179577932747,0.18999958038330256,0.013321660935293522,-0.3097001552581773,-0.6764962832635195,0.057095972747164936,-0.4930982192608475,-0.12630209125550707,0.5892382005913639,21.26575677170054,-28.64985634014182,0.18339806400267106,1,0.16600036621093395,0.2935004234313947,0.061000108718870294,-0.10899972915649592,-0.42700004577636896,0,-0.05025678322355409,-1.0909019975031211,10.03499984741211,1.2352743184113093,10.170000076293944,-1.1904813805631245,10.15999984741211,-0.05025678322355409
3406,2010-01-19,10.095000267028807,10.100000381469727,9.899999618530273,9.906000137329102,16950154.0,0.016718739839775898,1.010054297037864,-2.661969939153019,39.65722968947522,44.12581687826148,0.02748404283994965,0.1542813691200049,-0.1269357874892716,-0.47368833120079756,15.65254073530929,0.20000076293945312,-0.004442522265119209,-0.13394980430603276,-0.5053423056358461,0.23744269702378062,-0.31964605497094034,0.05174644635887482,0.39630832100521296,65.78945387103786,20.16657117676769,0.18569625066490703,1,-0.05250024795532049,0.12750005722046076,-0.10500025749206365,-0.27500009536742986,-0.5749998092651349,1,-0.05824668469468475,1.975212213403562,9.928999900817873,-1.0909019975031211,10.03499984741211,1.2352743184113093,10.170000076293944,-0.05824668469468475
3407,2010-01-20,9.970999717712402,10.154999732971193,9.947999954223633,10.104999542236328,20947097.0,-0.012283362658384589,-1.300005828030728,-0.7089932940090187,37.569990356468836,43.41907916410473,0.12040869941064791,0.2830267177362433,0.012188295311810649,-0.3434819524677639,15.517983259745026,0.20699977874756037,-0.07194331259745468,-0.25175032615661586,-0.6364596164711198,0.1329589641578881,-0.44410497131386784,-0.059395680999363876,0.4944565374814083,33.157740194098075,-7.231292217880849,0.19235464515725156,1,0.07150030136108398,0.25150060653686523,0.01900029182434082,-0.1509995460510254,-0.5710000991821289,2,-0.042222398846294085,1.010054297037864,10.095000267028807,1.975212213403562,9.928999900817873,-1.0909019975031211,10.03499984741211,-0.042222398846294085
3408,2010-01-21,9.87600040435791,10.09000015258789,9.87600040435791,10.050000190734863,21074450.0,-0.00952756153284573,-1.4597702409400828,1.2985075689101766,38.21186118503224,42.64287107079005,0.2093634655919825,0.38650086803120765,0.12329215182727182,-0.24316541111794265,15.590690080412323,0.21399974822998047,-0.13089927446897498,-0.33954963684081996,-0.7450634753545184,0.06596420167287853,-0.5423065560976692,-0.1367927175839707,0.5646376113092995,8.493193635200194,-34.898670838371366,0.20275691925684955,1,0.16649961471557617,0.3464999198913574,0.20024967193603516,-0.0560002326965332,-0.42600059509277344,3,-0.02217505137490461,-1.300005828030728,9.970999717712402,1.010054297037864,10.095000267028807,1.975212213403562,9.928999900817873,-0.02217505137490461
3409,2010-01-22,9.809000015258787,10.024999618530273,9.789999961853027,9.859999656677246,26347655.0,-0.0067841622474578145,-4.28090610031825,0.29310174730889144,23.859877364960056,40.07235264378727,0.2561095761238654,0.43849391878553057,0.2012760611887412,-0.16942702036371493,15.30826531992858,0.2349996566772461,-0.16112805725399326,-0.38275003433227717,-0.8252852791546061,0.05978521049005181,-0.6040176567434425,-0.1614824119211118,0.6078124904628854,5.205497347999383,-29.744174127389613,0.2212676224111648,1,0.20599985122680842,0.38600015640258967,0.2860000133514422,0.011000156402589667,-0.23600006103515447,4,-0.00581100623189057,-1.4597702409400828,9.87600040435791,-1.300005828030728,9.970999717712402,1.010054297037864,10.095000267028807,-0.00581100623189057
3410,2010-01-25,9.720000267028807,9.835000038146973,9.71399974822998,9.760000228881836,18909986.0,-0.009073274349223448,-3.6537678581253323,0.7843184920620154,23.87566408716259,37.153451320214785,0.30507857782625436,0.4983047043288149,0.3004516012253422,-0.07174332793183247,14.484436260945222,0.12100028991699219,-0.1625598161583106,-0.4369997978210467,-0.91356292315972,0.03956332751762659,-0.6752813604903842,-0.19871823515170917,0.659203486060747,1.3606619062237766,-27.83364522246123,0.23828156266933706,1,0.2494997978210467,0.4369997978210467,0.44124984741211115,0.09999990463257014,-0.18000030517577947,0,-0.004629637351614924,-4.28090610031825,9.809000015258787,-1.4597702409400828,9.87600040435791,-1.300005828030728,9.970999717712402,-0.004629637351614924
3411,2010-01-26,9.720000267028807,9.777999877929688,9.625,9.670000076293944,24278591.0,0.0,-1.185707181831242,-1.2500059604701064,28.833874028139263,34.34414489231669,0.27435868818525044,0.46712324949915107,0.31067600252067074,-0.06257204998618171,13.689381342699914,0.1529998779296875,-0.1718102142769915,-0.4019998073577895,-0.8995905903326449,0.09559097561706587,-0.6507951988452181,-0.15320441587036093,0.6059871656719817,17.92458771558859,-13.10074148029301,0.248795391487428,1,0.20499992370605646,0.39249992370605646,0.45874977111816584,0.09999990463257014,-0.1599998474121076,1,-0.022428025308474653,-3.6537678581253323,9.720000267028807,-4.28090610031825,9.809000015258787,-1.4597702409400828,9.87600040435791,-0.022428025308474653
3412,2010-01-27,9.65999984741211,9.689000129699707,9.600000381469727,9.630000114440918,27212236.0,-0.006172882507032962,1.0227147114603088,0.5999923706345724,32.31869952017475,32.82169280288385,0.2860573893666274,0.4904433516919191,0.3783189669765932,0.005864846490272413,12.867403412295708,0.11999988555908025,-0.19372038288086024,-0.42275023460388184,-0.936639021790608,0.09113855258284431,-0.6796946281972449,-0.16580584101051876,0.595888842018601,12.244794687447694,-20.300144464045033,0.25694439359336335,1,0.24500036239624023,0.4400005340576172,0.5187501907348633,0.21250009536743164,-0.08899974822998225,2,-0.014492690668721164,-1.185707181831242,9.720000267028807,-3.6537678581253323,9.720000267028807,-4.28090610031825,9.809000015258787,-0.014492690668721164
3413,2010-01-28,9.406999588012695,9.76099967956543,9.406999588012695,9.65999984741211,38428975.0,-0.02619050345711882,-1.7984168268687097,-8.43341704549067,23.269989607499724,31.307630975466687,0.46873670446593607,0.6999411110496165,0.6355346856360313,0.26160492512600797,12.253564800254063,0.3540000915527344,-0.2260644645647556,-0.6253504753112793,-1.1965603669389537,-0.05414058368360486,-0.9109554211251165,-0.3397455294974421,0.7701825044626975,0.0,-32.6044856698215,0.2856049458138372,1,0.37400007247924805,0.5965003967285156,0.7667503356933594,0.4655003547668457,0.27300071716308416,3,-0.0007441235026035553,1.0227147114603088,9.65999984741211,-1.185707181831242,9.720000267028807,-3.6537678581253323,9.720000267028807,-0.0007441235026035553
3414,2010-01-29,9.357000350952148,9.449999809265137,9.342000007629396,9.406999588012695,39286000.0,-0.00531510994475437,-1.6999976158120107,0.19762524030306458,18.22394186342771,29.5356808558156,0.4609181820737067,0.7130151255817108,0.6863538822736572,0.31328269300294664,12.562366561009295,0.10799980163574041,-0.27675814256486575,-0.6286997318267815,-1.2604929802345737,0.003093516581010647,-0.9445963560306776,-0.31280310762288543,0.7123561908984666,3.0426658000414344,-28.382651746487564,0.31589662420389564,1,0.3914995193481463,0.6139998435974121,0.776749849319458,0.5154995918273926,0.3899993896484375,4,0.009939024775554861,-1.7984168268687097,9.406999588012695,1.0227147114603088,9.65999984741211,-1.185707181831242,9.720000267028807,0.009939024775554861
3415,2010-02-01,9.40999984741211,9.42300033569336,9.359999656677246,9.359999656677246,21017676.0,0.00566415458716607,-1.5200175475404833,-1.0000190737773709,22.79176951761191,27.661740836719673,0.3649329899061655,0.5968958401875941,0.6357742697293816,0.2594128659793036,12.194466747007821,0.06599998474121094,-0.3160906891161481,-0.5162002086639408,-1.1282345570227221,0.09583413969484056,-0.8222173828433306,-0.210183034484551,0.5429796489631098,15.596298167675773,-14.999111254579951,0.30601717417939023,2,0.33850002288818537,0.5610003471374512,0.7012500762939453,0.46250009536743164,0.3680000305175781,0,0.01732200950633933,-1.6999976158120107,9.357000350952148,-1.7984168268687097,9.406999588012695,1.0227147114603088,9.65999984741211,0.01732200950633933
3416,2010-02-02,9.4399995803833,9.45199966430664,9.37600040435791,9.43000030517578,21413397.0,0.0031880694428960688,3.470617934980786,0.19998474126918048,20.920827308673637,25.811833831409096,0.2595443519602991,0.5087058100071502,0.6105271710053071,0.2281495658914814,11.730589744059165,0.07599925994873047,-0.3321809459242022,-0.432700443267823,-1.0162660528689926,0.15086516633334668,-0.7244832480684078,-0.14091763846723815,0.4152231977925869,23.388937824482493,-2.2235412731759325,0.291782804800585,2,0.2760004997253418,0.5310006141662598,0.6987504959106445,0.43250036239624023,0.3710002899169922,1,0.010593261219791872,-1.5200175475404833,9.40999984741211,-1.6999976158120107,9.357000350952148,-1.7984168268687097,9.406999588012695,0.010593261219791872
3417,2010-02-03,9.342000007629396,9.493000030517578,9.30799961090088,9.456000328063963,22630711.0,-0.010381311134541993,-1.0329592018528617,-11.400858369096332,18.778260528721248,23.652544869596763,0.28936733049441976,0.5641149072003788,0.7164295368636875,0.32629877440138344,12.684698487304233,0.18500041961669744,-0.3386335318787239,-0.48530001640319576,-1.0862940935986565,0.11569406079226496,-0.785797055000927,-0.1848029778054645,0.4311071272590521,7.505605204155776,-11.747204446681485,0.30049703859773047,2,0.32449960708617986,0.6119999885559064,0.8004999160766584,0.5304999351501447,0.5629997253417969,2,0.023335518284014922,3.470617934980786,9.4399995803833,-1.5200175475404833,9.40999984741211,-1.6999976158120107,9.357000350952148,0.023335518284014922
3418,2010-02-04,9.239999771118164,9.460000038146973,9.222000122070312,9.388999938964844,36150447.0,-0.010918458191814473,-1.5729794933655006,1.3070153424016202,19.257520238853715,23.14117185558495,0.3259393999493252,0.6344555923080151,0.8269221554975399,0.42793687697195004,14.134516184422969,0.23799991607666016,-0.3725617794083256,-0.5465502262115471,-1.1914547576087688,0.09835430518567456,-0.8690024919101589,-0.2240979605129354,0.44938800945252133,6.641939161892428,-11.859381628196747,0.3224522656986112,2,0.2885003089904785,0.6710004806518555,0.9037501811981201,0.632500171661377,0.6450004577636719,3,0.035822547214620526,-1.0329592018528617,9.342000007629396,3.470617934980786,9.4399995803833,-1.5200175475404833,9.40999984741211,0.035822547214620526
3419,2010-02-05,9.211000442504883,9.432000160217283,9.211000442504883,9.30500030517578,49009224.0,-0.0031384555553697346,-3.7021285230200704,0.6308708508813358,20.47696317134688,22.763538420494314,0.29188690611935364,0.6246784602137971,0.8579656012478019,0.4581581463856761,15.675792240700032,0.22099971771240057,-0.3968988967783229,-0.5305995941162109,-1.2052162787293046,0.14401709049688272,-0.8679079364227569,-0.193291251809665,0.38490980636572836,0.0,-17.40181277886093,0.33730834230654655,2,0.28349971771240234,0.6944999694824219,0.9327495098114014,0.6614995002746582,0.5969991683959979,4,0.05091736403644709,-1.5729794933655006,9.239999771118164,-1.0329592018528617,9.342000007629396,3.470617934980786,9.4399995803833,0.05091736403644709
3420,2010-02-08,9.371999740600586,9.420000076293944,9.27299976348877,9.279999732971193,26641901.0,0.017479024032260204,-1.7735922050580417,-0.9787249152851892,20.14855613735145,21.79850309929567,0.08530298417411686,0.42166082095122803,0.7017293271962632,0.29765285423230914,17.68474531570316,0.20899963378906072,-0.4160038258415799,-0.32920026779174805,-0.9899060747228496,0.33150553913935354,-0.6595531712572988,0.0011526356738027488,0.14692854699687885,57.09203308781257,43.91852915635151,0.3303529034655507,2,0.11400032043457031,0.5335006713867188,0.786750316619873,0.5005002021789551,0.4660005569458008,0,0.04001280520479078,-3.7021285230200704,9.211000442504883,-1.5729794933655006,9.239999771118164,-1.0329592018528617,9.342000007629396,0.04001280520479078
3421,2010-02-09,9.342000007629396,9.446000099182127,9.305999755859377,9.420000076293944,22841858.0,-0.003200995924191874,1.1538495396691528,-0.8478267630015638,21.844157041671536,20.634665046128646,0.06263090084966727,0.41314347635933757,0.7296329165654889,0.3288553442330713,19.722526119148178,0.14000034332275035,-0.41033759208673715,-0.32129998207092036,-0.9725792819074162,0.32997931776557543,-0.6469396319891683,0.004339667847327533,0.11534271094955173,46.45381436465646,34.32898286029189,0.32563964991824823,2,0.14400005340575994,0.5635004043579084,0.8655002117156965,0.5405001640319806,0.5179996490478498,1,0.046670934483431736,-1.7735922050580417,9.371999740600586,-3.7021285230200704,9.211000442504883,-1.5729794933655006,9.239999771118164,0.046670934483431736
3422,2010-02-10,9.447999954223633,9.505000114440918,9.381999969482422,9.416999816894533,23742114.0,0.011346600996325007,-1.435650482503352,-0.39743730819547396,31.028305085175603,21.496700099203743,-0.08560611960997733,0.26463530096996024,0.6264326906172943,0.22508593766819018,21.69200325961218,0.16300010681152166,-0.39729968049812037,-0.1797000408172611,-0.7934166931833158,0.43401661154879356,-0.4865583670002884,0.12715828536576623,-0.23699951171875,80.61216876810442,65.21779466296333,0.3068583261830276,2,-0.08999967575073242,0.3300004005432129,0.762000322341919,0.43450021743774414,0.4160003662109375,2,0.03842082110874534,1.1538495396691528,9.342000007629396,-1.7735922050580417,9.371999740600586,-3.7021285230200704,9.211000442504883,0.03842082110874534
3423,2010-02-11,9.347999572753906,9.498000144958496,9.300000190734863,9.479999542236328,18210565.0,-0.010584291062048834,1.3571258273634494,-4.258044668676796,30.146361818770245,22.82141342757513,0.005749615285209231,0.3161027041057167,0.7252270859201779,0.32899339778594516,23.74941304474917,0.1979999542236328,-0.4046784020834764,-0.2386003971099857,-0.8078912433793111,0.33069044915933965,-0.5232458202446484,0.04604502602467697,-0.13111913681030352,46.598395619580835,28.679431193703756,0.2846454231346624,2,0.01000070571899414,0.3775005340576172,0.8620007038116455,0.5345005989074707,0.5420007705688477,3,0.05958495781715101,-1.435650482503352,9.447999954223633,1.1538495396691528,9.342000007629396,-1.7735922050580417,9.371999740600586,0.05958495781715101
3424,2010-02-12,9.420000076293944,9.484999656677246,9.375,9.390000343322754,15474010.0,0.0077022365030796625,-2.6666295795915125,-0.22727075687077808,36.888082302893714,24.387670403717557,-0.06299967259777972,0.20623960182427226,0.653799543301778,0.2615179928854605,25.433567758896057,0.13700008392333984,-0.41661068130035517,-0.13584990501403915,-0.6684145360801548,0.39671472605207647,-0.40213222054709696,0.13043241051901866,-0.19735724678039368,63.36210794590297,41.55794243824571,0.2662823155330576,2,-0.061999797821043146,0.3055000305175799,0.7837500572204608,0.4625000953674334,0.430000305175783,4,0.0493630731233321,1.3571258273634494,9.347999572753906,-1.435650482503352,9.447999954223633,1.1538495396691528,9.342000007629396,0.0493630731233321
3425,2010-02-15,9.43000030517578,9.48900032043457,9.420000076293944,9.465999603271484,7760709.0,0.0010615954141022232,-1.4643051771116238,-1.1999872842293957,37.434992624302126,26.22257766100961,-0.07807489014748725,0.16541995812469956,0.6322498783809412,0.2557477805543247,26.558311624997565,0.06900024414062678,-0.3910177641842889,-0.10089969635009943,-0.6058992082784016,0.40409981557820274,-0.35339945231424963,0.15160005961405076,-0.20171032996368154,63.41471357195273,39.421190730750666,0.25249975596415086,2,-0.07200002670287908,0.29549980163574396,0.8137497901916522,0.4524998664855975,0.4409999847412127,0,0.040084760709671485,-2.6666295795915125,9.420000076293944,1.3571258273634494,9.347999572753906,-1.435650482503352,9.447999954223633,0.040084760709671485
3426,2010-02-16,9.506999969482422,9.506999969482422,9.40999984741211,9.47700023651123,14038707.0,0.008165393617684202,5.466732364815463,-0.8333421638232078,43.467114050232894,28.965783607844237,-0.1615609347317548,0.04438581176269807,0.5396828831932989,0.18466635916212581,28.128610763073546,0.0970001220703125,-0.35097344550448106,0.00549998283386266,-0.42405089472933,0.4350508603970553,-0.20927545594773456,0.22027542161545988,-0.2731757914857482,100.0,71.44198360098244,0.21477543878159636,2,-0.14799976348876953,0.21850013732910156,0.755500078201294,0.3755002021789551,0.31599998474121094,1,0.03481648565546225,-1.4643051771116238,9.43000030517578,-2.6666295795915125,9.420000076293944,1.3571258273634494,9.347999572753906,0.03481648565546225
3427,2010-02-17,9.550000190734863,9.58899974822998,9.489999771118164,9.550000190734863,16886419.0,0.004523006352211256,1.5384897539981415,0.0,57.44021657690596,33.208305423183376,-0.19216132006348552,-0.03348879179959319,0.48097167690279363,0.1485331935237415,29.834200458922382,0.0989999771118164,-0.32041967943406036,0.06955018043518102,-0.300229707211912,0.43933006808227404,-0.1153397633883646,0.25444012425872664,-0.3052489810787602,86.50532276480178,52.09039029754444,0.1848899438235461,2,-0.15000009536743164,0.1680002212524414,0.7399997711181641,0.33249998092651367,0.3269996643066406,2,0.03246067641371719,5.466732364815463,9.506999969482422,-1.4643051771116238,9.43000030517578,-2.6666295795915125,9.420000076293944,0.03246067641371719
3428,2010-02-18,9.656999588012695,9.684000015258787,9.536999702453613,9.557000160217283,15930813.0,0.011204125145634958,-1.099999318805705,100.0,64.73476928150134,38.12583943542276,-0.26126336695819496,-0.16626069066833615,0.35224955249905143,0.04749604287692222,30.999191025357632,0.147000312805174,-0.2862191653256083,0.18749961853027308,-0.1439447822965736,0.5189440193571198,0.021777418116849745,0.3532218189436964,-0.39159346604215983,91.26199808647934,50.69432095009533,0.16572220041342325,2,-0.17849969863891602,0.061000823974609375,0.633000373840332,0.22550058364868164,0.21400070190429688,3,0.021435305089877676,1.5384897539981415,9.550000190734863,5.466732364815463,9.506999969482422,-1.4643051771116238,9.43000030517578,0.021435305089877676
3429,2010-02-19,9.751999855041504,9.755000114440918,9.5600004196167,9.630000114440918,17900690.0,0.00983745170153405,2.0468640569819248,1.220004386926936,66.13209847330928,43.235121917195855,-0.30335340425664725,-0.28011169084405907,0.2400511410138062,-0.04388293968349544,31.634522285406398,0.19499969482421875,-0.23328525793054666,0.285349893569947,-0.03458317832346225,0.6052829654633562,0.12538335762324238,0.4453164295166516,-0.4531062216079089,99.13036026747089,53.115290716238746,0.15996653594670462,2,-0.22449970245361328,-0.04149961471557617,0.5380001068115234,0.13050031661987305,0.1979999542236328,4,0.014150993676431245,-1.099999318805705,9.656999588012695,1.5384897539981415,9.550000190734863,5.466732364815463,9.506999969482422,0.014150993676431245
3430,2010-02-22,9.675000190734863,9.838000297546387,9.664999961853027,9.829999923706056,15376597.0,-0.007895781937161783,1.0233900516990413,-1.270492315870127,60.61431530050694,47.54291727928868,-0.19987179643369046,-0.21782413263232847,0.3092418410576343,0.03704554670581217,31.76085686788941,0.17300033569335938,-0.1728433228631605,0.21060023307800257,-0.10238833244301127,0.5235887985990164,0.054105950317495655,0.3670945158385095,-0.3304959092005362,61.9159029481429,12.500161355240863,0.15649428276050664,2,-0.10599994659423828,0.007999897003173828,0.6149997711181641,0.20749998092651367,0.31099987030029297,0,0.018087874654767466,2.0468640569819248,9.751999855041504,-1.099999318805705,9.656999588012695,1.5384897539981415,9.550000190734863,0.018087874654767466
3431,2010-02-23,9.501999855041504,9.770000457763672,9.501999855041504,9.75100040435791,17870752.0,-0.017881171295379472,-1.152610534056439,1.606457924431929,56.768187598029975,50.402904225161386,-0.0019989039031678146,-0.06534342737334953,0.47258431613542484,0.21492465816659845,31.86427832281843,0.26800060272216797,-0.11498643530147135,0.048499917984008434,-0.24133661501847925,0.3383364509864961,-0.09641834851723452,0.1934181844852514,-0.09827605158572972,3.4482947616502924,-49.15093609361745,0.1449182665012437,2,0.0670003890991211,0.1810002326965332,0.6567504405975342,0.38050031661987305,0.5329999923706055,1,0.03883397605817751,1.0233900516990413,9.675000190734863,2.0468640569819248,9.751999855041504,-1.099999318805705,9.656999588012695,0.03883397605817751
3432,2010-02-24,9.520000457763672,9.598999977111816,9.484999656677246,9.550000190734863,16389918.0,0.0018944014940831533,-1.279975967728092,0.12048058951496768,62.750491602798874,54.02558531227567,-0.009736020128793044,-0.09947008959113113,0.442679221826479,0.2045916130638208,31.903574765711106,0.11400032043457031,-0.06498728799614995,0.07350049018859828,-0.20173142739572647,0.348732407772923,-0.0641154686035641,0.21111644898076065,-0.06416347501702369,9.915223099949209,-46.493922798568775,0.13761595879216257,2,0.08649969100952148,0.16299962997436523,0.6124997138977051,0.3624997138977051,0.5,2,0.03182767666916031,-1.152610534056439,9.501999855041504,1.0233900516990413,9.675000190734863,2.0468640569819248,9.751999855041504,0.03182767666916031
3433,2010-02-25,9.399999618530273,9.605999946594238,9.322999954223633,9.369999885559082,41781908.0,-0.012605129565465112,-3.5645308906885704,-1.0,57.947813448961256,56.365555439616514,0.1323329560789528,0.0210591546369443,0.5496192842931595,0.33259808907337707,31.508153542903163,0.28299999237060547,-0.018689663088990116,-0.046150350570679066,-0.32161147311881244,0.2293107719774543,-0.18388091184474575,0.09158021070338762,0.4380006790161133,14.951381160222734,-46.585809735998225,0.1377305612740663,2,0.18050050735473633,0.2505006790161133,0.7325005531311035,0.4825005531311035,0.680000305175783,3,0.05074470807114895,-1.279975967728092,9.520000457763672,-1.152610534056439,9.501999855041504,1.0233900516990413,9.675000190734863,0.05074470807114895
3434,2010-02-26,9.449999809265137,9.489999771118164,9.350000381469727,9.475000381469727,21000763.0,0.005319169442975058,4.090946923063584,-0.8333598245223639,53.6178073139078,58.16364596068381,0.09726410583791001,-0.022784698797307712,0.48364623404493656,0.288580477145457,30.87371636006958,0.1399993896484375,0.01049086877732286,-0.0008001327514648438,-0.27304582850184467,0.271445562998915,-0.13692298062665564,0.13532271512372596,0.37770048141479506,24.660149587883346,-35.892744025798784,0.13612284787518994,2,0.13050031661987305,0.1680002212524414,0.6825003623962402,0.5250005722045898,0.6149997711181641,4,0.04455031631207973,-3.5645308906885704,9.399999618530273,-1.279975967728092,9.520000457763672,-1.152610534056439,9.501999855041504,0.04455031631207973
3435,2010-03-01,9.572999954223633,9.607000350952148,9.491999626159668,9.54800033569336,16409009.0,0.013015888618103766,1.473122910642138,-0.9999618539004387,59.86334225110652,59.9854490941142,-0.0037083231835168817,-0.14013178956762218,0.3452896271022592,0.16970430822793503,29.901525522696236,0.15700054168701172,0.05441980489265674,0.11405000686645472,-0.16277367179903557,0.390873685531945,-0.024361832466290423,0.25246184619919987,0.24460632972717278,55.928348630508154,-6.143276490122069,0.13841183933274534,3,0.007500171661376953,-0.04849958419799805,0.5320000648498535,0.40200042724609375,0.3990001678466797,0,0.03938157911253004,4.090946923063584,9.449999809265137,-3.5645308906885704,9.399999618530273,-1.279975967728092,9.520000457763672,0.03938157911253004
3436,2010-03-02,9.539999961853027,9.553999900817873,9.451000213623047,9.51200008392334,18126112.0,-0.0034471944561167422,2.678576294277759,1.1200122072175174,54.189426398306665,59.62425018538095,0.038515286636284785,-0.1046198043888289,0.3619106911246206,0.20739677362373676,29.170492142475833,0.12199974060058594,0.08475945873945889,0.07604999542236257,-0.2029364757488228,0.35503646659354793,-0.06344324016322922,0.21554323100795436,0.2677141955032347,76.40834665341374,15.992860406915497,0.13949323558559235,3,0.04050016403198242,-0.015499591827392578,0.5232501029968262,0.47500038146972656,0.5,1,0.046750534692402645,1.473122910642138,9.572999954223633,4.090946923063584,9.449999809265137,-3.5645308906885704,9.399999618530273,0.046750534692402645
3437,2010-03-03,9.5600004196167,9.5600004196167,9.467000007629396,9.550000190734863,15427402.0,0.002096484050696734,17.599656685103593,0.3571525885558583,60.412589594108596,59.14400799789288,0.02244262020576926,-0.11325759922122103,0.331712398834064,0.19121487151752348,28.13568494284602,0.09300041198730291,0.11631368165269151,0.08515043258666921,-0.19079257481383394,0.36109343998717236,-0.05282107111358236,0.22312193628692079,0.23801945367691069,83.45075152117558,20.408131724840047,0.1379715037002513,3,0.020499706268310547,-0.03550004959106445,0.45874977111816406,0.48999977111816406,0.5099992752075213,2,0.049686130433711284,2.678576294277759,9.539999961853027,1.473122910642138,9.572999954223633,4.090946923063584,9.449999809265137,0.049686130433711284
3438,2010-03-04,9.571000099182127,9.571000099182127,9.489999771118164,9.522000312805176,14455563.0,0.001150594046299025,2.3061502530169053,4.899866488651358,57.88922449573439,58.22813311149567,-0.002278595858312471,-0.10349431561234823,0.3128502826561874,0.18605253296023783,26.717216162633296,0.08100032806396307,0.13557010320609209,0.07960009574889959,-0.1759895177979569,0.3351897092957561,-0.04819471102452866,0.20739490252232784,0.21751937573008284,85.99211827047176,22.040222043737266,0.1277948067734284,3,0.009500026702882636,-0.046499729156492364,0.43150019645691096,0.47900009155273615,0.49399948120117365,3,0.046912585302335774,17.599656685103593,9.5600004196167,2.678576294277759,9.539999961853027,1.473122910642138,9.572999954223633,0.046912585302335774
3439,2010-03-05,9.68000030517578,9.6899995803833,9.574000358581543,9.600000381469727,17439433.0,0.011388591042117646,1.3200198367284657,1.632658622031942,61.83710256859491,58.363998363505445,-0.13696982583200956,-0.18504398202780514,0.18854909614141668,0.08198603973070284,24.88023326223686,0.11899948120117365,0.13676761578440022,0.16515030860900737,-0.06711399483865854,0.3974146120566733,0.0490181568851753,0.28128246033283943,0.09920877932265881,95.8161917568795,30.482871301557935,0.1161321517238327,3,-0.13350009918212713,-0.1554999351501447,0.21224951744079767,0.32349967956543146,0.4449996948242205,4,0.04132227333881411,2.3061502530169053,9.571000099182127,17.599656685103593,9.5600004196167,2.678576294277759,9.539999961853027,0.04132227333881411
3440,2010-03-08,9.746999740600586,9.746999740600586,9.68000030517578,9.699999809265137,14489492.0,0.00692142906121429,1.8510439705375834,0.5874997019765049,61.47224866248728,58.88667181511181,-0.21532589607599384,-0.23453354473591403,0.10252081298431115,0.022196221993405985,22.839809362334822,0.06699943542480646,0.12172165499503684,0.21339974403381312,-0.03056009504305024,0.4573595831106765,0.09141982449538055,0.3353796635722457,0.023085161292355494,100.0,37.43859255456851,0.12197991953843175,3,-0.21199989318847656,-0.22249937057495117,0.11275029182434082,0.2240004539489746,0.36299991607666016,0,0.03262540763780919,1.3200198367284657,9.68000030517578,2.3061502530169053,9.571000099182127,17.599656685103593,9.5600004196167,0.03262540763780919
3441,2010-03-09,9.777999877929688,9.78499984741211,9.734000205993652,9.770999908447266,14706533.0,0.003180479958358129,3.8571298819255224,0.14893573848994582,61.02511554293419,58.694963364015734,-0.22692143569386225,-0.243688937862796,0.052298525313680955,-0.004135078743672693,21.004251483034412,0.05099964141845703,0.09644674248219509,0.22259988784790075,-0.027123692618976847,0.47232346831477834,0.09773809761446195,0.34746167808133954,-0.4549999237060547,97.79875062603651,36.68535483640023,0.1248617902334391,3,-0.2239999771118164,-0.25349950790405273,0.08175015449523926,0.19300031661987305,0.2220001220703125,1,0.019840483387457475,1.8510439705375834,9.746999740600586,1.3200198367284657,9.68000030517578,2.3061502530169053,9.571000099182127,0.019840483387457475
3442,2010-03-10,9.810999870300293,9.84000015258789,9.75100040435791,9.800000190734863,13331198.0,0.003374922559069571,1.5796937195931005,1.5713896457765668,58.02083178113219,58.70307651203473,-0.23948679671834405,-0.26150711820843675,-0.0007424094332861841,-0.03334465299053235,19.703189511900653,0.08899974822998047,0.08310142046506996,0.23744988441467285,-0.031437472418486934,0.5063372412478326,0.10300620599809385,0.37189356283125186,-0.47875991821289077,91.71421409147634,32.99278979895803,0.13444367841657956,3,-0.21599960327148438,-0.28549957275390625,0.032500267028808594,0.16000032424926758,0.17500019073486328,2,0.02334115733157427,3.8571298819255224,9.777999877929688,1.8510439705375834,9.746999740600586,1.3200198367284657,9.68000030517578,0.02334115733157427
3443,2010-03-11,9.904999732971193,9.904999732971193,9.784000396728516,9.8100004196167,15835345.0,0.009581068587662944,1.5473728592365956,8.636552800416322,57.977040253146,59.18743572750564,-0.2842064386858727,-0.32847967061332106,-0.11313699965681145,-0.12057393040369568,18.124681291467702,0.12099933624267756,0.09003446207822208,0.30359973907470916,0.01820050339084034,0.588998974758578,0.16090012123277475,0.4462993569166436,-0.5524493728637712,100.0,44.47370987569779,0.14269961784193447,3,-0.22699975967407404,-0.3469996452331561,-0.09474992752075373,0.04900026321410955,0.125,3,0.016658250005175068,1.5796937195931005,9.810999870300293,3.8571298819255224,9.777999877929688,1.8510439705375834,9.746999740600586,0.016658250005175068
3444,2010-03-12,9.885000228881836,9.96500015258789,9.871999740600586,9.920000076293944,15543744.0,-0.0020191322189322403,-2.0491526483647053,-0.3684221093420348,61.64078251923993,59.38492909063156,-0.21904831220622611,-0.28654884626394583,-0.10811413840174211,-0.09480943650187612,16.58208057580781,0.09300041198730469,0.08907803340776788,0.26035022735595703,-0.03828256733012125,0.5589830220420353,0.11103383001291789,0.4096666246989962,-0.4993029064025869,71.92983630255267,16.50078796909436,0.1493163973430388,3,-0.1770000457763672,-0.2969999313354492,-0.16525006294250488,0.026000022888183594,0.07999992370605469,4,0.018209342168303166,1.5473728592365956,9.904999732971193,1.5796937195931005,9.810999870300293,3.8571298819255224,9.777999877929688,0.018209342168303166
3445,2010-03-15,9.80799961090088,9.821000099182127,9.760000228881836,9.772000312805176,16110558.0,-0.007789642508654326,-1.03334710875157,-1.0285558583107297,68.9825759565713,61.02861237488319,-0.1175712810919709,-0.18949287547713922,-0.057287472163556785,-0.01227338108859577,14.703142763628371,0.125,0.10275965135448573,0.16444964408874618,-0.13013185924557646,0.45903114742306883,0.01715889242158397,0.3117403957559084,-0.37595806201293946,32.03438182486319,-28.73185732314022,0.14729075166716157,3,-0.0919995307922381,-0.1889996528625506,-0.10799932479858576,0.097500801086424,0.08500003814697088,0,0.03232059560308276,-2.0491526483647053,9.885000228881836,1.5473728592365956,9.904999732971193,1.5796937195931005,9.810999870300293,0.03232059560308276
3446,2010-03-16,9.838000297546387,9.885000228881836,9.774999618530273,9.880000114440918,13645705.0,0.0030587976993965427,3.230788981403367,-1.1666843276464403,69.43760150255846,62.03139147582206,-0.11270763665997485,-0.2038772860396456,-0.1107517323189331,-0.03946191013212008,13.02878593331104,0.1100006103515625,0.12292774245793403,0.1779003143310547,-0.12153203054480599,0.47733265920691537,0.028184141893124348,0.327616486768985,-0.3633220603624494,40.654203525033985,-25.44782755952202,0.1497161724379299,3,-0.11050033569335938,-0.20550012588500977,-0.14225006103515625,0.06750011444091797,0.07599925994873047,1,0.027647829935387946,-1.03334710875157,9.80799961090088,-2.0491526483647053,9.885000228881836,1.5473728592365956,9.904999732971193,0.027647829935387946
3447,2010-03-17,9.859999656677246,9.894000053405762,9.786999702453613,9.871000289916992,15730521.0,0.002236161665531311,2.7543877260787366,0.2619209809264305,81.9444352462002,64.70419267031826,-0.09798059650325008,-0.2123487046782131,-0.14806093167740642,-0.05929099736308707,12.044537847894494,0.10700035095214844,0.1270169684467728,0.18439970016479457,-0.1230230826780474,0.49182248300763654,0.030688308743373582,0.33811109158621555,-0.3460956662609931,48.780226835009636,-22.80919375724404,0.1537113914214214,3,-0.0904994010925293,-0.22749948501586914,-0.16424942016601562,0.045500755310058594,0.039999961853027344,2,0.014198818275611647,3.230788981403367,9.838000297546387,-1.03334710875157,9.80799961090088,-2.0491526483647053,9.885000228881836,0.014198818275611647
3448,2010-03-18,9.86400032043457,9.925000190734863,9.821000099182127,9.871000289916992,14576806.0,0.0004057468454996549,-1.236551200803907,0.6363242306025141,80.71217037075817,66.80142242611419,-0.06263512464017396,-0.21085699841279748,-0.16135421856411547,-0.05916002128011577,11.87081582376487,0.10400009155273615,0.14414137245636915,0.1780503273010261,-0.14047353893126768,0.4965741935333199,0.01878839418487921,0.337312260417173,-0.31400863704458715,50.73177085756287,-25.687059069309107,0.1592619331161468,3,-0.041500091552734375,-0.23150014877319336,-0.29600000381469727,0.041500091552734375,-0.1529998779296875,3,0.012368180924309913,2.7543877260787366,9.859999656677246,3.230788981403367,9.838000297546387,-1.03334710875157,9.80799961090088,0.012368180924309913
3449,2010-03-19,9.890000343322754,9.989999771118164,9.845999717712402,9.925999641418457,44063691.0,0.002635849761107645,-1.3225712176213622,5.142779291553134,77.4696750073137,68.57891424220601,-0.06226143928867778,-0.23820096323071382,-0.19830940055691926,-0.07971757470183327,12.366772961174059,0.14400005340576172,0.1551982650763417,0.19715032577514613,-0.13315883016784547,0.5274594817181377,0.03199574780365033,0.3623049037466419,-0.3068079823969381,56.52190138158658,-21.559845979429305,0.16515457797149546,3,-0.028000354766845703,-0.23350048065185547,-0.348250150680542,0.015500068664550781,-0.2460002899169922,4,0.014155650635842454,-1.236551200803907,9.86400032043457,2.7543877260787366,9.859999656677246,3.230788981403367,9.838000297546387,0.014155650635842454
3450,2010-03-22,9.850000381469727,9.930999755859377,9.765999794006348,9.93000030517578,15149317.0,-0.004044485385688912,3.024446977274182,2.2222634311751124,76.54110511799257,70.30291308387916,-0.0068328836401008175,-0.19438439492253146,-0.17221194789209093,-0.034372650613295974,13.259618228203552,0.16499996185302912,0.17046003391859266,0.1484003543853767,-0.18911097878874905,0.4859116875595024,-0.020355312201685294,0.31715602097243867,-0.22612727952467537,37.50026609219137,-39.108032041581225,0.16875566658706276,3,0.020499706268310547,-0.19350051879882812,-0.30825018882751465,0.055500030517578125,-0.07400035858154297,0,0.011675103214666471,-1.3225712176213622,9.890000343322754,-1.236551200803907,9.86400032043457,2.7543877260787366,9.859999656677246,0.011675103214666471
3451,2010-03-23,9.871000289916992,9.901000022888184,9.78499984741211,9.795000076293944,11802478.0,0.002131970318170806,-1.416653421282683,-0.9500035762821404,76.5811837624324,72.36517441513475,-0.014810879887487971,-0.1963913802695032,-0.20457795315115845,-0.051527778803746926,13.217097133922378,0.11600017547607422,0.17369867708762143,0.1509502410888679,-0.18091503893995586,0.48281552111769166,-0.01498239892554487,0.31688288110328067,-0.21051452105463042,46.87522617836266,-27.675059005445426,0.16593264001441216,3,0.0039997100830078125,-0.21450042724609375,-0.3292500972747803,0.0345001220703125,-0.09200000762939453,1,0.0022286858965379075,3.024446977274182,9.850000381469727,-1.3225712176213622,9.890000343322754,-1.236551200803907,9.86400032043457,0.0022286858965379075
3452,2010-03-24,9.822999954223633,9.871000289916992,9.727999687194824,9.789999961853027,18806801.0,-0.004862763071984744,1.2170522004627884,0.4342092054409375,70.25720046303758,73.72963666067825,0.03919215139263521,-0.13125678817209518,-0.1706700847073659,0.00039660078819103717,12.92241453867094,0.14300060272216797,0.17226674950738996,0.08779993057251012,-0.2330960482492852,0.40869590939430545,-0.07264805883838754,0.24824791998340778,-0.12956278513569153,36.25963228950922,-35.321377673315915,0.16044798941089772,3,0.03599977493286133,-0.16650009155273438,-0.2807497978210449,0.08250045776367188,0.05500030517578125,2,0.00926393196534181,-1.416653421282683,9.871000289916992,3.024446977274182,9.850000381469727,-1.3225712176213622,9.890000343322754,0.00926393196534181
3453,2010-03-25,9.876999855041504,9.904000282287598,9.774999618530273,9.850000381469727,18463547.0,0.00549729217851147,2.1851886736916466,0.8181660549663324,67.37208242297035,74.36644776109276,-0.021453257169220308,-0.15567003233078225,-0.23874791194563372,-0.044774776724011645,11.868595893540734,0.12900066375732422,0.17108564451498154,0.11794981956481898,-0.16693206108102565,0.4028317002106636,-0.024491120758103335,0.2603907598877413,-0.1539064257505398,56.87027485467391,-11.16409856725582,0.14244094032292237,3,-0.018000125885009766,-0.22049999237060547,-0.31799960136413574,0.02850055694580078,-0.9670000076293945,3,0.002328618388814707,1.2170522004627884,9.822999954223633,-1.416653421282683,9.871000289916992,3.024446977274182,9.850000381469727,0.002328618388814707
3454,2010-03-26,9.871000289916992,9.918999671936037,9.852999687194824,9.899999618530273,13784171.0,-0.0006074278842324032,-1.0307520760586244,-1.0740701494118894,62.25300614421954,73.61871778194255,-0.01972245295310948,-0.12280950472140262,-0.24283411833159718,-0.03045079432894582,10.793809092575632,0.06599998474121271,0.17233002386280383,0.09090023040771555,-0.15774145006898088,0.339541910884412,-0.03342060983063355,0.21522107064606466,-0.14300060272216797,70.44362283367957,6.186132381731937,0.12432084023834834,3,-0.012000560760498047,-0.21450042724609375,-0.2727501392364502,0.0345001220703125,-0.9790000915527344,4,-0.01620908142162103,2.1851886736916466,9.876999855041504,1.2170522004627884,9.822999954223633,-1.416653421282683,9.871000289916992,-0.01620908142162103
3455,2010-03-29,9.949999809265137,9.960000038146973,9.899999618530273,9.920000076293944,12531310.0,0.00800319289108331,1.4000076293654276,-1.034497500657783,65.52346228596119,73.18381342454285,-0.08544658960659035,-0.18141840441566792,-0.3277921567185036,-0.09834661585163218,10.628725123658398,0.08899974822998047,0.16857976947133757,0.15104975700378453,-0.08847907077734796,0.390578584784917,0.03128534311321829,0.2708141708943508,-0.19580011367797923,95.68956303695482,34.201126551720606,0.1197644138905659,3,-0.09100008010864258,-0.2934999465942383,-0.33099961280822754,-0.04449939727783203,-1.119999885559082,0,-0.030753744897003665,-1.0307520760586244,9.871000289916992,2.1851886736916466,9.876999855041504,1.2170522004627884,9.822999954223633,-0.030753744897003665
3456,2010-03-30,9.986000061035156,10.045000076293944,9.928999900817873,9.93000030517578,16053751.0,0.0036181158251378243,-2.9999671149989715,1.8666751438471052,65.70916879688113,71.37989493017406,-0.10979099684613836,-0.19214354753878027,-0.3748069599195425,-0.12451780889077924,10.428743229702414,0.11600017547607067,0.16351208176899767,0.16475000381469762,-0.05554335747891059,0.38504336510830584,0.0546033231678944,0.27489668446150084,-0.20822035789489846,81.38803064991215,22.742981085303555,0.11014668064680408,3,-0.09950017929077148,-0.3020000457763672,-0.3599998950958252,-0.08049964904785156,-1.4359998703002947,1,-0.021029444909216655,1.4000076293654276,9.949999809265137,-1.0307520760586244,9.871000289916992,2.1851886736916466,9.876999855041504,-0.021029444909216655
3457,2010-03-31,10.03499984741211,10.09000015258789,10.005000114440918,10.010000228881836,17688479.0,0.004906848195219693,-3.85716621253406,0.4464237057220567,62.6953215949454,69.37802284397264,-0.14679334348396367,-0.21474295805978372,-0.4304814921936604,-0.16673675803565935,10.35694141784537,0.10400009155273438,0.15975848103188284,0.18999981880187988,-0.013480381052747958,0.3934800186565077,0.08825971887456596,0.2917399187291938,-0.22515369949340958,82.53961526118522,27.922536637592344,0.10174009992731427,3,-0.12599992752075195,-0.32849979400634766,-0.4089996814727783,-0.1294994354248047,-1.234999656677246,2,-0.025510669558259202,-2.9999671149989715,9.986000061035156,1.4000076293654276,9.949999809265137,-1.0307520760586244,9.871000289916992,-0.025510669558259202
3458,2010-04-01,10.020000457763672,10.06999969482422,9.986000061035156,10.050000190734863,15794457.0,-0.0014947075113613817,1.4000326979930897,-1.2000076295109483,63.31363284100922,67.80512926993882,-0.11995250220153686,-0.17326420962669786,-0.4194061810932972,-0.144096713422865,10.303405367811985,0.08399963378906428,0.1531830917541086,0.15255041122436452,-0.020435157694928208,0.32553598014365726,0.06605762676471727,0.23904319568401178,-0.17093274919128554,70.46432178598303,17.292092836712314,0.08649278445964659,4,-0.11100053787231445,-0.31350040435791016,-0.37525033950805664,-0.11450004577636719,-1.202000617980957,3,-0.014171675836025854,-3.85716621253406,10.03499984741211,-2.9999671149989715,9.986000061035156,1.4000076293654276,9.949999809265137,-0.014171675836025854
3459,2010-04-06,10.079999923706056,10.09000015258789,10.020000457763672,10.079999923706056,11887341.0,0.005987970379372154,5.999809269503436,-0.0,77.75520094355598,67.94002880611252,-0.1678136193957176,-0.21266357978761619,-0.48055347928906933,-0.1983443048691118,11.162998574795719,0.06999969482421875,0.13785465145029363,0.19254989624023544,0.018327356449347576,0.3667724360311233,0.1054386263447924,0.2796611661356785,-0.1972016729714987,94.73673643527675,37.284176789738126,0.08711126989544374,4,-0.17100000381469904,-0.35999965667724787,-0.4644997119903582,-0.17449951171875178,-1.0089998245239293,1,-0.11607143701879907,1.4000326979930897,10.020000457763672,-3.85716621253406,10.03499984741211,-2.9999671149989715,9.986000061035156,-0.11607143701879907
3460,2010-04-07,10.0649995803833,10.135000228881836,10.0,10.050000190734863,14445732.0,-0.0014881293091558723,-1.3478347403512845,100.0,73.89473811015257,67.64153484474811,-0.13310591586513176,-0.18194645754745586,-0.46402977247295496,-0.1776209191489393,12.46559239814477,0.13500022888183594,0.12484044155754859,0.16164956092834437,-0.016599501529464433,0.3398986233861532,0.07252502969943997,0.2507740921572488,-0.15319306338927596,66.01915678658533,6.175617338870715,0.08912453122890475,4,-0.1334996223449707,-0.2719993591308594,-0.46574950218200684,-0.1594991683959961,-0.8549995422363281,2,-0.11654241737925364,5.999809269503436,10.079999923706056,1.4000326979930897,10.020000457763672,-3.85716621253406,10.03499984741211,-0.11654241737925364
3461,2010-04-08,9.972000122070312,10.050000190734863,9.913999557495117,10.045000076293944,18896961.0,-0.009239886953820053,2.277116462910194,-4.866861648016158,60.256479674981286,66.53034364607518,-0.027125512038630006,-0.07764888196128794,-0.3705562040422734,-0.07946094186587871,13.297455007333802,0.1510000228881836,0.11367591849909431,0.05895009040832555,-0.11152221519306238,0.22942239600971348,-0.026286062392367526,0.14418624320901863,0.16300010681152344,26.24451962578106,-33.55270441005815,0.08523615280069374,4,-0.017000198364257812,-0.1789999008178711,-0.41949987411499023,-0.06649971008300781,-1.0320005416870117,3,-0.11452067633219842,-1.3478347403512845,10.0649995803833,5.999809269503436,10.079999923706056,1.4000326979930897,10.020000457763672,-0.11452067633219842
3462,2010-04-09,10.039999961853027,10.05500030517578,9.970999717712402,10.010000228881836,17820640.0,0.006819077311503108,1.8000000000001066,-0.4109555038800299,64.42625334373511,66.20302930393794,-0.06828803764078373,-0.13450932487567258,-0.435347705710841,-0.14289031428655363,13.835396421949659,0.08400058746337713,0.10783131522430622,0.11549992561340261,-0.0568637232504976,0.2878635744773028,0.029318101181452505,0.20168175004535271,0.0950002670288086,57.01358442365451,-3.767999416272758,0.08618182443194988,4,-0.046000003814697266,-0.2389998435974121,-0.4874997138977051,-0.13449954986572266,-1.0249996185302734,4,-0.14840635226886645,2.277116462910194,9.972000122070312,-1.3478347403512845,10.0649995803833,5.999809269503436,10.079999923706056,-0.14840635226886645
3463,2010-04-12,10.06999969482422,10.095000267028807,10.029999732971193,10.050000190734863,12688893.0,0.002988021223623294,-1.1666693157434733,0.6666560701911136,64.65798829802603,66.47024954324975,-0.07602670423947622,-0.1597018655568032,-0.45356814966736714,-0.16841808290825888,14.103197927849283,0.06500053405761363,0.10167068019488035,0.13724966049194443,-0.046596653950047084,0.32109597493393593,0.04532650327094778,0.22917281771294107,0.0605805206298804,70.58808299099056,8.884839751095726,0.09192315722099575,4,-0.05249977111816584,-0.2574996948242205,-0.5174994468688983,-0.16449928283691584,-0.9739999771118182,0,-0.1261171343175027,1.8000000000001066,10.039999961853027,2.277116462910194,9.972000122070312,-1.3478347403512845,10.0649995803833,-0.1261171343175027
3464,2010-04-13,10.0649995803833,10.140000343322754,10.039999961853027,10.0600004196167,12431729.0,-0.0004965357092800993,-3.4444538634340693,0.24996423632633324,68.56650135145574,66.80836499497137,-0.045386720500300015,-0.14811938596459484,-0.43499211309670827,-0.16036672509549277,14.143116205656531,0.10000038146972656,0.10359734896324468,0.12324957847595286,-0.06821974297439226,0.314718899926298,0.0275149177507803,0.21898423920112542,-0.1510000228881836,66.8139370999118,1.9645305124539476,0.09573466072517273,4,-0.037999629974365234,-0.20799922943115234,-0.5124993324279785,-0.1594991683959961,-1.1499996185302734,1,-0.12389466394325443,-1.1666693157434733,10.06999969482422,1.8000000000001066,10.039999961853027,2.277116462910194,9.972000122070312,-0.12389466394325443
3465,2010-04-14,10.125,10.175000190734863,10.079999923706056,10.140000343322754,16107770.0,0.005961293802102086,1.2352993975024547,-3.0005723006486074,70.55020076602787,67.34625743598768,-0.08711375397261634,-0.19305108201652743,-0.4821480879455038,-0.21645699957654685,15.095990517824415,0.1100006103515625,0.10763465731616684,0.16739997863769496,-0.029846494156432257,0.36464645143182217,0.06877674224063135,0.26602321503475856,-0.20648042678833,80.84288527800818,13.15311225045896,0.09862323639706325,4,-0.08050012588500977,-0.19749975204467773,-0.5894997119903564,-0.2194995880126953,-1.1969995498657227,2,-0.10409875563633308,-3.4444538634340693,10.0649995803833,-1.1666693157434733,10.06999969482422,1.8000000000001066,10.039999961853027,-0.10409875563633308
3466,2010-04-15,10.109999656677246,10.15999984741211,10.095000267028807,10.149999618530273,12553699.0,-0.0014815153899015998,1.1666375268219618,2.6666030898340645,74.52996747715628,68.66121808956667,-0.05886455057935969,-0.16509280435555773,-0.4551799095527631,-0.1966360204211277,15.719778709925961,0.06499958038330256,0.11774281460877312,0.13879966735839844,-0.06121437674327268,0.33881371146006956,0.03879264530756288,0.238806689409234,-0.18122085876464844,68.13706699079052,-3.382652587312691,0.10000702205083586,4,-0.06549978256225586,-0.15849971771240234,-0.580249547958374,-0.2044992446899414,-1.2919998168945312,3,-0.08902073680446265,1.2352993975024547,10.125,-3.4444538634340693,10.0649995803833,-1.1666693157434733,10.06999969482422,-0.08902073680446265
3467,2010-04-16,10.0,10.164999961853027,10.0,10.114999771118164,29895322.0,-0.010880282929049967,-1.869570265204916,2.874997019764919,59.59442671487117,68.24797296444022,0.05101281261981505,-0.04644832612125782,-0.331084570098934,-0.08033069934027282,15.973964323813558,0.16499996185302734,0.11738464250869463,0.021799993515013938,-0.17151491540938757,0.21511490243941545,-0.0748574609471877,0.11845744797721558,-0.06137234637451172,0.0,-70.34182212902724,0.096657454462201,4,0.044499874114990234,-0.04850006103515625,-0.46074986457824707,-0.09449958801269531,-1.2030000686645508,4,-0.1060000419616699,1.1666375268219618,10.109999656677246,1.2352993975024547,10.125,-3.4444538634340693,10.0649995803833,-0.1060000419616699
3468,2010-04-19,9.986000061035156,10.039999961853027,9.951000213623047,9.975000381469727,16714285.0,-0.001399993896484375,-2.0169398377137684,-0.09564957789461463,58.859790396811775,66.14848290369088,0.06669644042428757,-0.024074134022303184,-0.29957273085091174,-0.05924412810187718,15.892061641983934,0.08899974822998047,0.11412391023440094,0.0017000675201419568,-0.1839910638502964,0.1873911988905803,-0.09114549816507811,0.09454563320536202,-0.03791750592529297,15.624933476952158,-52.44424525891588,0.09284556568521951,4,0.058499813079833984,-0.0345001220703125,-0.4257497787475586,-0.08049964904785156,-1.1990003585815447,0,-0.09723610172016639,-1.869570265204916,10.0,1.1666375268219618,10.109999656677246,1.2352993975024547,10.125,-0.09723610172016639
3469,2010-04-20,10.029999732971193,10.045000076293944,9.93299961090088,9.986000061035156,17080155.0,0.00440613575677018,2.0270249371738362,4.000086700190902,56.51466860508467,64.21736406979443,0.016604509228530517,-0.060130554473639464,-0.32425328695556566,-0.09894295605612058,15.367000126307289,0.11200046539306285,0.11106288777862261,0.038699769973757014,-0.1425251458138792,0.21992468576139323,-0.051912687920061984,0.129312227867576,0.1450004577636701,40.08259903214141,-23.481015087925364,0.09061245789381826,4,0.014500141143797052,-0.07849979400634943,-0.41199970245361506,-0.1244993209838885,-1.1019992828369158,1,-0.09312064208620985,-2.0169398377137684,9.986000061035156,-1.869570265204916,10.0,1.1666375268219618,10.109999656677246,-0.09312064208620985
3470,2010-04-21,9.96500015258789,10.06999969482422,9.935999870300293,10.05500030517578,17865668.0,-0.0064805166613944865,1.2333502876942763,-2.0454732644080527,48.36703093297265,62.89631420957125,0.07367516859148537,0.01467885618884246,-0.2454818558948837,-0.029577665435382983,15.523029021728163,0.13399982452392756,0.1071308351885456,-0.03204979896545446,-0.20129990595782488,0.13720030802691596,-0.11667485246164055,0.05257525453073164,0.20516002655029375,13.793316068565131,-45.552807606424494,0.08462505349618565,4,0.08899974822998047,-0.013500213623046875,-0.3169999122619629,-0.05949974060058594,-0.8520002365112305,2,-0.1053688082947174,2.0270249371738362,10.029999732971193,-2.0169398377137684,9.986000061035156,-1.869570265204916,10.0,-0.1053688082947174
3471,2010-04-22,9.892999649047852,10.03499984741211,9.854999542236328,9.98900032043457,21472553.0,-0.007225338930008984,-1.0930160349530929,1.0666723180604627,39.33929977804843,60.10887492449495,0.14895520286297526,0.09318989608202877,-0.15929507906728446,0.04314092620917975,15.467009466067383,0.18000030517578125,0.08771653927463596,-0.10515027046203684,-0.2712069149308487,0.06090637400677501,-0.18817859269644366,-0.02212194822763003,0.27241731872558717,12.258082378891217,-42.33025528915919,0.08302832223440612,4,0.12200021743774414,0.05850028991699219,-0.22549962997436523,0.012500762939453125,-0.7389993667602539,3,-0.09754364026551343,1.2333502876942763,9.96500015258789,2.0270249371738362,10.029999732971193,-2.0169398377137684,9.986000061035156,-0.09754364026551343
3472,2010-04-23,9.913999557495117,9.968999862670898,9.859999656677246,9.899999618530273,15217496.0,0.0021227038504227913,-1.319156707180975,-0.14583167766033536,42.11301625506298,57.603878030832384,0.12091839768512891,0.08364555322454947,-0.16898942114700688,0.024824727930347734,15.855088890065375,0.10900020599365234,0.07143622948896855,-0.08870034217834544,-0.23876704332419862,0.06136635896750775,-0.16373369275127203,-0.013666991605418843,0.23900071325683747,27.441848086442526,-24.099847766675353,0.0750333505729268,4,0.10100030899047852,0.03750038146972656,-0.23399949073791504,-0.0084991455078125,-0.7989997863769531,4,-0.11055071279318462,-1.0930160349530929,9.892999649047852,1.2333502876942763,9.96500015258789,2.0270249371738362,10.029999732971193,-0.11055071279318462
3473,2010-04-26,9.899999618530273,10.0,9.899999618530273,9.989999771118164,16877404.0,-0.00141213834877163,-1.2222269317170347,-6.428610354223434,35.62296620394639,53.943485236664685,0.12099140216404436,0.10483170050071067,-0.14038969563327086,0.04001716783578857,16.096909805859244,0.10000038146972656,0.06829572849789933,-0.10385026931762731,-0.25016677364709494,0.042466235011840325,-0.177008521482362,-0.030692017152892603,0.24108062308105538,20.930253189261904,-24.10874074872217,0.07315825216473425,4,0.11500024795532227,0.05150032043457031,-0.19899940490722656,0.00550079345703125,-0.7129993438720703,0,-0.11141411411070057,-1.319156707180975,9.913999557495117,-1.0930160349530929,9.892999649047852,1.2333502876942763,9.96500015258789,-0.11141411411070057
3474,2010-04-27,9.711000442504883,9.935999870300293,9.711000442504883,9.93000030517578,26037300.0,-0.019090826596763977,-1.054790583440023,2.4333276819395384,27.875006407513254,49.201796974607504,0.28440306839061513,0.29642748034110866,0.058992949422240315,0.2296009557438694,16.62790057212768,0.22499942779541016,0.05073817325644825,-0.2848494529724128,-0.47320647776417246,-0.09649242818065318,-0.37902796536829264,-0.190670940576533,0.4186365711314455,0.0,-40.63425784209003,0.0941785123958799,4,0.22699975967407227,0.23199987411499023,0.016499757766723633,0.06699991226196289,-0.4330005645751953,1,-0.0951499019613814,-1.2222269317170347,9.899999618530273,-1.319156707180975,9.913999557495117,-1.0930160349530929,9.892999649047852,-0.0951499019613814
3475,2010-04-28,9.644000053405762,9.824000358581543,9.625,9.734999656677246,34195295.0,-0.0068994321950457405,-2.085283811157275,0.41552356317334577,28.811343560905428,44.121949872801856,0.30843340551078846,0.35766540382333467,0.13548995522472573,0.2907347694851161,17.09998021695044,0.19900035858154297,0.02714437771385647,-0.3365498542785641,-0.5817292902565381,-0.09137041830059012,-0.4591395722675511,-0.2139601362895771,0.4605187659626804,4.634161091934239,-36.2579842004799,0.12258971798898671,4,0.25099992752075195,0.2560000419616699,0.1152498722076416,0.08150005340576172,-0.34200000762939453,2,-0.07424301112676068,-1.054790583440023,9.711000442504883,-1.2222269317170347,9.899999618530273,-1.319156707180975,9.913999557495117,-0.07424301112676068
3476,2010-04-29,9.776000022888184,9.8100004196167,9.640000343322754,9.65999984741211,30206344.0,0.013687263454110754,-1.1794995628969842,-1.2747327604275833,34.24820133241394,41.30570260808439,0.13865413995646136,0.22042752883351113,0.012233944185393142,0.1512609955222075,17.05081516477389,0.1700000762939453,0.002759962948035266,-0.19404988288879466,-0.45568139981098454,0.06758163403339523,-0.3248656413498896,-0.06323412442769971,0.29015729093078235,40.266672770182296,1.3553792656513934,0.13081575846109536,4,0.07149982452392578,0.12400007247924805,-0.01250004768371582,-0.050499916076660156,-0.5729999542236328,3,-0.06781915970328012,-2.085283811157275,9.644000053405762,-1.054790583440023,9.711000442504883,-1.2222269317170347,9.899999618530273,-0.06781915970328012
3477,2010-04-30,9.779000282287598,9.881999969482422,9.73900032043457,9.829999923706056,28173532.0,0.00030690051067816526,-1.1832079963308897,-0.4396514161220197,32.059219539155336,38.32786140167812,0.11287872980643421,0.20792551409862625,0.01680655024676092,0.14056884255078472,16.48485444960247,0.14299964904785156,-0.030995515819432384,-0.178249645233155,-0.45130146812364913,0.09480217765733912,-0.31477555667840207,-0.041723733787907946,0.2518644464258504,41.066741943359375,5.907788978045097,0.13652591144524676,4,0.06849956512451172,0.12099981307983398,-0.013250350952148438,-0.05350017547607422,-0.619999885559082,4,-0.06391246364232583,-1.1794995628969842,9.776000022888184,-2.085283811157275,9.644000053405762,-1.054790583440023,9.711000442504883,-0.06391246364232583
3478,2010-05-03,9.878000259399414,9.925000190734863,9.81700038909912,9.829999923706056,34022922.0,0.010123731900400168,-1.9189370312136615,-0.9411896703254929,39.66854275360108,36.45606964040217,-0.003410776974330787,0.10302386674175423,-0.07676347506684777,0.030941622869782748,15.931625169021114,0.14599990844726562,-0.06620403755634463,-0.07214965820312536,-0.34571552382465676,0.20141620741840605,-0.20893259101389106,0.06463327460764035,0.12039529101695834,81.35059964980819,48.122253007754026,0.1367829328107657,5,-0.030500411987304688,0.021999835968017578,-0.12025046348571777,-0.15250015258789062,-0.7880001068115234,0,-0.07724240415515449,-1.1832079963308897,9.779000282287598,-1.1794995628969842,9.776000022888184,-2.085283811157275,9.644000053405762,-0.07724240415515449
3479,2010-05-04,8.90999984741211,9.170000076293944,8.890999794006348,9.140000343322754,52692966.0,-0.0979955847911832,-1.0820869763254308,-4.7916434872448725,16.49199292187346,32.914398750280036,0.8817338824093,1.0317762452533188,0.8824679820884782,0.9844940832691407,16.49352597218697,0.9870004653930664,-0.11022198929514992,-0.9816500663757317,-1.5151761677376925,-0.44812396501377094,-1.248413117056712,-0.7148870156947513,1.0585240589709528,1.837528637887972,-24.319977349514875,0.2667630506809801,5,0.5529999732971191,0.6230001449584961,0.8477499485015869,0.8080005645751953,0.31799983978271484,1,0.031088712905707583,-1.9189370312136615,9.878000259399414,-1.1832079963308897,9.779000282287598,-1.1794995628969842,9.776000022888184,0.031088712905707583
3480,2010-05-05,8.892000198364258,8.984999656677246,8.87399959564209,8.984999656677246,35604459.0,-0.002020162666229397,1.3871119907298215,0.40434459910520665,16.46475473069458,30.372782633907384,0.817489895136486,1.0091305844656215,0.8937910310596617,0.9930635930500404,16.817314016020354,0.11100006103515625,-0.1582397638542723,-0.9409997463226318,-1.6296354758771834,-0.2523640167680803,-1.2853176110999076,-0.5966818815453561,1.0329999923706055,1.7127109923833133,-18.34422967260596,0.3443178647772761,5,0.5449995994567871,0.6324996948242188,0.8657495975494385,0.8260002136230469,0.4930000305175781,2,0.04340976956303222,-1.0820869763254308,8.90999984741211,-1.9189370312136615,9.878000259399414,-1.1832079963308897,9.779000282287598,0.04340976956303222
3481,2010-05-06,8.829999923706055,8.956000328063965,8.8100004196167,8.859999656677246,29699707.0,-0.0069725903368297315,-3.1715009741277127,0.3225796527784899,16.91175598015414,27.572642603361956,0.7966194983493811,1.034212994294382,0.953833771174688,1.0453371383742471,18.04509634093499,0.14599990844726562,-0.21476202248936183,-0.9459000110626228,-1.763344143158161,-0.12845587896708466,-1.3546220771103918,-0.5371779450148537,0.9688801956176754,1.793677865000744,-19.941090689537624,0.40872206604776923,5,0.5750002861022949,0.6625003814697266,0.9277498722076416,0.880500316619873,0.574000358581543,3,0.0534541479216919,1.3871119907298215,8.892000198364258,-1.0820869763254308,8.90999984741211,-1.9189370312136615,9.878000259399414,0.0534541479216919
3482,2010-05-07,8.550000190734862,8.84000015258789,8.510000228881836,8.689999580383299,51625947.0,-0.031710049308094845,-2.000008669793621,4.666687859617891,14.700091850958628,25.247878786363316,0.9641826822032922,1.2615421360041186,1.2280016861102165,1.3127654987812285,19.49747444215947,0.3299999237060547,-0.2737100144192741,-1.1513997554779074,-2.12430611332727,-0.17849339762854477,-1.6378529344025896,-0.6649465765532252,1.1104367706298834,2.8268525039847505,-18.867776826530022,0.4864531789246813,5,0.672999858856203,0.7925000190734881,1.2352497577667254,1.1329998970031756,0.9299993515014666,4,0.07637425302484879,-3.1715009741277127,8.829999923706055,1.3871119907298215,8.892000198364258,-1.0820869763254308,8.90999984741211,0.07637425302484879
3483,2010-05-10,8.800000190734863,8.829999923706055,8.640000343322754,8.699999809265138,46326712.0,0.02923976542958595,1.374997019764919,-0.7142915531335023,22.54465026971107,24.655616993274187,0.6054032294712002,0.9607781645429299,0.9788232280492579,1.0517597496765028,20.75155497696346,0.2799997329711932,-0.32032207959629844,-0.8378997802734371,-1.873285090490457,0.1974855299435827,-1.355592435381947,-0.3202071251649272,0.6763668934326166,43.939398318065024,23.5557322462777,0.5176926551085101,5,0.41750001907348633,0.5425000190734863,1.0077497959136963,0.8829998970031738,0.810999870300293,0,0.04079547706960596,-2.000008669793621,8.550000190734862,-3.1715009741277127,8.829999923706055,1.3871119907298215,8.892000198364258,0.04079547706960596
3484,2010-05-11,8.817999839782715,8.836999893188477,8.689999580383299,8.720000267028809,27178938.0,0.0020454146201953627,1.161774399394161,0.9799919891663185,23.84860016864343,24.104201060800634,0.49998940969360817,0.8902077971163855,0.9602593146462546,1.0211505651031985,21.75475105936629,0.14700031280517756,-0.3767272129084276,-0.757550144195557,-1.834014116664818,0.31891382827370407,-1.2957821304301866,-0.21931815796092735,0.5037485475390628,64.84210145902307,41.82270492853233,0.5382319862346305,5,0.39950037002563477,0.5245003700256348,0.9897501468658447,0.8650002479553223,0.7919998168945312,1,0.030846032858612427,1.374997019764919,8.800000190734863,-2.000008669793621,8.550000190734862,-3.1715009741277127,8.829999923706055,0.030846032858612427
3485,2010-05-12,9.071000099182127,9.16100025177002,8.869999885559082,8.949999809265137,37412804.0,0.02869134316129074,-1.0711759714916003,1.2347022187621461,32.68745387794813,23.930784676971093,0.17563089158234035,0.584145259102204,0.705657773133332,0.756644442363962,21.849712752670825,0.3430004119873047,-0.42804080163228697,-0.4518498897552501,-1.5182071149516734,0.6145073354411732,-0.9850285023534617,0.08132872284296155,0.12086858278926016,86.17509225443592,59.24179638087115,0.5331786125982115,5,0.14650011062622248,0.2715001106262225,0.7434999942779559,0.5795001983642596,0.6330003738403338,2,0.017307858703127232,1.161774399394161,8.817999839782715,1.374997019764919,8.800000190734863,-2.000008669793621,8.550000190734862,0.017307858703127232
3486,2010-05-13,9.210000038146973,9.277999877929688,9.114999771118164,9.18000030517578,21854556.0,0.015323551697169258,-1.0374911338534807,0.24793108340297235,35.87480688283546,24.354738826268886,-0.05822207688219905,0.39448808880019826,0.5677025796719928,0.6066704329844566,21.72747603999703,0.20699977874756037,-0.4563532645338384,-0.2678499698638923,-1.3054524309478808,0.7697524912200961,-0.7866512004058865,0.2509512606781019,-0.6999998092651367,91.1458501488875,61.62167098826449,0.518801230541994,5,0.007500171661376953,0.13250017166137695,0.6522500514984131,0.4630002975463867,0.44299983978271484,3,0.01900110640716912,-1.0711759714916003,9.071000099182127,1.161774399394161,8.817999839782715,1.374997019764919,8.800000190734863,0.01900110640716912
3487,2010-05-14,8.9399995803833,9.215999603271484,8.895999908447266,9.215999603271484,31160854.0,-0.029316010493523836,1.3188381759943608,-9.20008265250923,32.532751319023845,23.561873111315858,0.08968136038605401,0.6124024347033483,0.8349871212400011,0.8671289590410929,22.809753154836805,0.31999969482421875,-0.4923014252337623,-0.4848504066467285,-1.518434059290751,0.548733245997294,-1.0016422329687398,0.031941419675282745,-0.4146393585205086,47.02185829106819,15.732700115909168,0.5167918263220108,5,-0.04599952697753906,0.40250062942504883,0.9340004920959473,0.7330007553100586,0.7160005569458008,4,0.05190164694441779,-1.0374911338534807,9.210000038146973,-1.0711759714916003,9.071000099182127,1.161774399394161,8.817999839782715,0.05190164694441779
3488,2010-05-17,9.015000343322754,9.109000205993652,8.850000381469727,8.916999816894531,20731748.0,0.008389347478720666,-1.2327629085497946,-0.3550743416710722,36.78816170163774,25.817002975734113,-0.13478360723123117,0.48583601749871796,0.7577313544124991,0.7841230517056559,24.45879893684119,0.2589998245239258,-0.5461347726345451,-0.36129965782165563,-1.3749275710347888,0.6523282553914775,-0.8681136144282213,0.14551429878491007,-0.4745873283386235,55.272210625678284,19.1979646634057,0.5068139566065663,5,-0.12100028991699219,0.3274998664855957,0.8824996948242188,0.6579999923706055,0.6939992904663086,0,0.051580608009404116,1.3188381759943608,8.9399995803833,-1.0374911338534807,9.210000038146973,-1.0711759714916003,9.071000099182127,0.051580608009404116
3489,2010-05-18,9.095999717712402,9.123000144958496,9.026000022888184,9.109999656677246,19334791.0,0.008984955219623725,3.8498950982262063,-0.14285575266881403,39.65256443962647,28.393426276726547,-0.20855617173311813,0.34917853900574514,0.6718577626062299,0.6912769858577743,26.33832674341771,0.10799980163574219,-0.6035272588537133,-0.23360028266906774,-1.2056274052806337,0.7384268399424982,-0.7196138439748516,0.25241327863671614,-0.5408349654693616,57.476548051427166,16.705519863742445,0.48601356130578344,5,-0.20199966430664062,0.24650049209594727,0.819000244140625,0.577000617980957,0.5930004119873047,1,0.056618333256970965,-1.2327629085497946,9.015000343322754,1.3188381759943608,8.9399995803833,-1.0374911338534807,9.210000038146973,0.056618333256970965
3490,2010-05-19,8.914999961853027,9.038999557495117,8.888999938964844,9.010000228881836,28923172.0,-0.019898830417388713,-1.0408067937797212,6.785762942779291,34.037821648438324,30.296322462091453,-0.026765478326787218,0.4716640587688108,0.8436196497549417,0.8571815443958215,28.232852347380184,0.2069997787475586,-0.6876373648294187,-0.3621000289916996,-1.302537695544249,0.5783376375608498,-0.8323188622679751,0.10811880428457599,-0.3453785070962532,15.18683571380824,-24.588498030006487,0.4702188332762751,5,-0.020999908447265625,0.42750024795532227,1.0270001888275146,0.760500431060791,0.6649999618530291,2,0.07795846301717302,3.8498950982262063,9.095999717712402,-1.2327629085497946,9.015000343322754,1.3188381759943608,8.9399995803833,0.07795846301717302
3491,2010-05-20,8.928000450134277,9.01200008392334,8.782999992370605,8.956999778747559,29996332.0,0.0014582712660549113,2.294966792908502,0.3052552326456859,34.28149978016529,32.47203445422552,-0.027270457021895567,0.40334094425308464,0.8203425147503243,0.8289283690028686,30.950225258124792,0.22900009155273438,-0.6392713526406268,-0.30084958076477086,-1.2066189483936984,0.6049197868641567,-0.7537342645792346,0.15203510304969292,-0.34421142691404505,33.48743373279035,-5.871546899575591,0.45288468381446373,5,0.03099966049194336,0.4094996452331543,1.057999610900879,0.7649998664855957,0.8119993209838867,3,0.08691756090542224,-1.0408067937797212,8.914999961853027,3.8498950982262063,9.095999717712402,-1.2327629085497946,9.015000343322754,0.08691756090542224
3492,2010-05-21,8.817999839782715,8.930000305175781,8.642999649047853,8.890000343322754,41331520.0,-0.012320856273020042,2.7763138081613983,2.4828334648776638,30.500369995975504,33.35600331269935,0.13940353754586,0.45009879098363825,0.9175125283318195,0.9224826231406773,33.92373848208021,0.2870006561279279,-0.5901621640349539,-0.3560502052307122,-1.2188843890355443,0.5067839785741199,-0.7874672971331282,0.07536688667170388,-0.2203265994682937,36.45833540293668,2.3114157402811415,0.4314170919024156,5,0.1424999237060547,0.5195002555847168,1.1800000667572021,0.8750004768371582,1.079000473022461,4,0.0946926801222927,2.294966792908502,8.928000450134277,-1.0408067937797212,8.914999961853027,3.8498950982262063,9.095999717712402,0.0946926801222927
3493,2010-05-24,8.79699993133545,8.920999526977539,8.781999588012695,8.859999656677246,13908046.0,-0.002381482062692286,-1.9892327570294714,0.8749900659620122,46.8097159495086,35.907238399462145,0.17872829240843302,0.4049919771983497,0.9221429199711526,0.9272261054724709,36.89273553155152,0.13899993896484375,-0.537821299271954,-0.3219001293182373,-1.1285340743362884,0.4847338156998138,-0.7252171018272637,0.08141684319078912,-0.18572015826872246,32.083358996417516,-5.896411297601446,0.4033169725090259,5,0.1634998321533203,0.4930000305175781,1.2009999752044678,0.8960003852844238,0.8979997634887713,0,0.0976469492666292,2.7763138081613983,8.817999839782715,2.294966792908502,8.928000450134277,-1.0408067937797212,8.914999961853027,0.0976469492666292
3494,2010-05-25,8.786999702453612,8.835000038146973,8.60200023651123,8.666000366210938,29288218.0,-0.0011367771922126124,1.147463534044414,-1.92063275809867,47.02210975522015,37.49997794138126,0.2054767893551741,0.36071301070862916,0.9159646669708064,0.9227426125373679,39.06850082184151,0.2329998016357422,-0.44412035058585175,-0.28570032119751154,-1.054501594974795,0.4831009525797718,-0.6701009580861523,0.09870031569112925,0.491000175476076,42.33403967902331,-0.22363357523159522,0.38440063688864157,5,0.15300035476684748,0.5030002593994158,1.2110002040863055,0.9060006141662615,0.9160003662109393,1,0.10492772989146681,-1.9892327570294714,8.79699993133545,2.7763138081613983,8.817999839782715,2.294966792908502,8.928000450134277,0.10492772989146681
3495,2010-05-26,8.928000450134277,9.038000106811523,8.878000259399414,8.96500015258789,31215060.0,0.016046517862211118,-1.3357627649577113,-0.30578434231579066,52.66016353271249,39.36501756914537,0.047001014760631676,0.17214710414113554,0.7625726530127181,0.7629811911003799,40.39706886283133,0.25100040435791193,-0.3735857532042317,-0.10889959335327148,-0.8309485221738004,0.6131493354672575,-0.46992405776353685,0.2521248710569939,0.3364794349670408,74.77071344046861,25.93898583994651,0.3610244644102646,5,-0.019000530242919922,0.36199951171875,1.0699994564056396,0.7649998664855957,0.7919998168945295,2,0.08523741500864102,1.147463534044414,8.786999702453612,-1.9892327570294714,8.79699993133545,2.7763138081613983,8.817999839782715,0.08523741500864102
3496,2010-05-27,9.11299991607666,9.142000198364258,8.899999618530273,8.965999603271484,25127009.0,0.02072126530186269,1.36097116194251,-3.9730133773229888,66.11331408881883,43.096191210233705,-0.17120940818347385,-0.06858585060958333,0.5661089899136034,0.5615433980271725,41.607031573551446,0.24200057983398438,-0.3010076054916695,0.10924987792968821,-0.5255279229172274,0.7440276787766038,-0.2081390224937696,0.426638778353146,0.13823037605285649,94.62957697476824,38.32706974129696,0.31738890042345735,5,-0.24099969863891602,0.1595001220703125,0.8897500038146973,0.5800004005432129,0.42100048065185547,3,0.05124547480852493,-1.3357627649577113,8.928000450134277,1.147463534044414,8.786999702453612,-1.9892327570294714,8.79699993133545,0.05124547480852493
3497,2010-05-28,9.154000282287598,9.197999954223633,9.041999816894533,9.100000381469727,17453802.0,0.004499107493527665,1.1971967198801605,0.36734548238301296,61.50844044069863,45.84288884790714,-0.19965756262485002,-0.16739274578663554,0.5131752738687574,0.5083276969934634,43.48117430063004,0.1560001373290998,-0.2636955677168089,0.1815002441406257,-0.34485955134702095,0.7078600396282724,-0.08167965360319762,0.44468014188444904,0.08424540872955255,92.61750121209504,33.31560994187963,0.26317989774382317,5,-0.254000186920166,0.10099983215332031,0.8292496204376221,0.5699996948242188,0.4910001754760742,4,0.0640156730128616,1.36097116194251,9.11299991607666,-1.3357627649577113,8.928000450134277,1.147463534044414,8.786999702453612,0.0640156730128616
3498,2010-05-31,9.114999771118164,9.178999900817873,9.114999771118164,9.140999794006348,8191365.0,-0.004260488307488597,-3.9230825661153843,-0.4814827896791057,59.52531697836892,48.05097246332297,-0.1620183608922101,-0.19867116997121848,0.539414232951783,0.5378756639066324,45.848801059382126,0.06400012969970881,-0.2446671091332373,0.1806497573852539,-0.1396384512826092,0.500937966053117,0.02050565305132146,0.34079386171918635,0.110521010808867,86.0737881849937,26.337827500386993,0.16014410433393192,5,-0.21499967575073242,0.1400003433227539,0.8682501316070557,0.6225004196166992,0.6570005416870117,0,0.08579271106126218,1.1971967198801605,9.154000282287598,1.36097116194251,9.11299991607666,-1.3357627649577113,8.928000450134277,0.08579271106126218
3499,2010-06-01,9.187000274658203,9.230999946594238,8.946999549865723,9.0600004196167,22251785.0,0.007899122912562229,1.6418739991927005,-4.884605509298316,54.20899538458668,50.292213989561674,-0.24557810320415818,-0.2623039260819393,0.4543875272215985,0.4558671486046446,44.87073196626636,0.2840003967285156,-0.18660188238599495,0.23880023956298757,-0.1004494932659572,0.5780499723919323,0.0691753731485143,0.40842510597746084,-0.5850000381469727,87.5354926556206,29.85738173979683,0.1696248664144724,6,-0.27050018310546875,0.03599977493286133,0.7962496280670166,0.5504999160766602,0.7579994201660174,1,0.05529546151939324,-3.9230825661153843,9.114999771118164,1.1971967198801605,9.154000282287598,1.36097116194251,9.11299991607666,0.05529546151939324
3500,2010-06-02,9.277999877929688,9.282999992370604,9.06999969482422,9.149999618530273,17104396.0,0.009905257488943553,2.0869499115435928,1.007877208659673,52.55637960173783,52.322756191958625,-0.31253783969116533,-0.34035274088566503,0.352440088643835,0.3541693777476027,43.704978714903454,0.21300029754638317,-0.14574612781307472,0.31049985885620046,-0.05795039140839009,0.678950109120791,0.12627473372390519,0.49472498398849574,-0.6634196472167968,98.69448836543415,43.380597933666095,0.18422512513229522,6,-0.33549976348876953,-0.06049966812133789,0.6625003814697266,0.4595003128051758,0.6929998397827148,2,0.04580730721347015,1.6418739991927005,9.187000274658203,-3.9230825661153843,9.114999771118164,1.1971967198801605,9.154000282287598,0.04580730721347015
3501,2010-06-03,9.302000045776367,9.397000312805176,9.281000137329102,9.350000381469727,16551162.0,0.002586782513736674,-1.5777773068282965,-0.3750018626413745,66.69740001178889,56.34464841593789,-0.31056643514127913,-0.3448599186609478,0.31686825549846986,0.3207793628898745,42.13010108246794,0.11900043487548828,-0.11796648226169282,0.31090002059936594,-0.08023431458123653,0.7020343557799684,0.1153328530090647,0.5064671881896672,-0.6606830245971675,78.88886534141483,21.595559126700593,0.19556716759030102,6,-0.30249977111816406,-0.08449983596801758,0.5954999923706055,0.44700002670288086,0.6709995269775391,3,0.04493659634437819,2.0869499115435928,9.277999877929688,1.6418739991927005,9.187000274658203,-3.9230825661153843,9.114999771118164,0.04493659634437819
3502,2010-06-04,9.20300006866455,9.406000137329102,9.163999557495117,9.350000381469727,18900305.0,-0.01064286998759667,-1.1511035005997516,3.0624850989430183,58.483729032968824,57.641760980766804,-0.1689811382107944,-0.20493775574646556,0.4044550272917231,0.4087604649759875,40.04554406081818,0.24200057983398438,-0.057388784771497114,0.17925004959106516,-0.1627859430372247,0.521286042219355,0.008232053276920226,0.3502680459052101,-0.5163420499877933,55.77346212421852,-1.7021550538967958,0.17101799631414452,6,-0.19899988174438477,0.014500141143798828,0.6707499027252197,0.5460000038146973,0.6829996109008789,4,0.03596656803154796,-1.5777773068282965,9.302000045776367,2.0869499115435928,9.277999877929688,1.6418739991927005,9.187000274658203,0.03596656803154796
3503,2010-06-07,9.159000396728516,9.232000350952148,9.074000358581543,9.15999984741211,18379561.0,-0.004781013974546222,1.1793033595538134,0.00679896977442731,52.94120266031002,58.29943797022123,-0.0762501007363543,-0.13983298800955168,0.434554053765579,0.441213865003121,37.94133109153469,0.15799999237060547,0.003947811511350707,0.11730036735534632,-0.21276519799152815,0.4473659327022208,-0.047732415318090915,0.28233315002878356,-0.41479500855957063,46.18748922183184,-10.821714149240279,0.16503278267343727,6,-0.017000198364257812,0.058499813079833984,0.7147495746612549,0.5899996757507324,0.8659992218017578,0,0.05306256578051349,-1.1511035005997516,9.20300006866455,-1.5777773068282965,9.302000045776367,2.0869499115435928,9.277999877929688,0.05306256578051349
3504,2010-06-08,9.09000015258789,9.1899995803833,8.96500015258789,9.1899995803833,20574045.0,-0.007533599863722151,3.500014305196601,100.0543893129771,59.12407379968115,59.01765022210664,0.04498097125010858,-0.052080536692933777,0.48875867588885313,0.5003049528805139,35.8822647807729,0.22499942779541016,0.08900322627951596,0.03470010757446218,-0.2785418491343794,0.34794206428330376,-0.1219208707799595,0.19132108592888386,-0.2928511844861337,28.344672182551868,-32.55214251204646,0.15662097835442082,6,0.06299972534179688,-0.13199996948242188,0.7837498188018799,0.6589999198913574,0.9899997711181658,1,0.07502751911650107,1.1793033595538134,9.159000396728516,-1.1511035005997516,9.20300006866455,-1.5777773068282965,9.302000045776367,0.07502751911650107
3505,2010-06-09,9.227999687194824,9.239999771118164,9.045999526977539,9.140000343322754,16750043.0,0.015181466698616752,2.464305177111717,-0.8799984741123625,63.83758351236691,58.76479126916753,-0.05139297831228973,-0.18731891911204812,0.3347152519673102,0.35479063977222935,35.72266509700908,0.194000244140625,0.1247569934321362,0.16484966278076207,-0.1577772906173731,0.48747661617889726,0.0035361860816944812,0.32616313947982967,-0.382142625554879,59.6370847407779,-4.531571739687401,0.16131347669906762,6,-0.05149984359741211,-0.26999950408935547,0.2700002193450928,0.30500030517578125,0.9520006179809553,2,0.07769831295338436,3.500014305196601,9.09000015258789,1.1793033595538134,9.159000396728516,-1.1511035005997516,9.20300006866455,0.07769831295338436
3506,2010-06-10,9.385000228881836,9.395000457763672,9.18000030517578,9.220999717712402,20409233.0,0.017013496641625547,1.3369458740845745,1.8636560677980796,75.06629756454993,60.27121983848435,-0.18523184016213534,-0.3483992774566378,0.16200381745871617,0.18846142602381555,35.90604225943576,0.2150001525878924,0.16876847734911316,0.3131001949310299,-0.03479878973482187,0.6609991795968817,0.13915070259810314,0.4870496872639567,-0.49433172118675905,95.23811583358923,26.42563770894327,0.1739494923329263,6,-0.20850038528442383,-0.4270000457763672,0.0957496166229248,0.13949966430664062,0.6549997329711914,3,0.062440007942374365,2.464305177111717,9.227999687194824,3.500014305196601,9.09000015258789,1.1793033595538134,9.159000396728516,0.062440007942374365
3507,2010-06-11,9.404000282287598,9.40999984741211,9.29800033569336,9.371000289916992,18412114.0,0.002024512833499026,3.9778531312917242,0.20121883849808395,76.88217366477332,62.19975947030706,-0.18443539080259974,-0.3487350448200388,0.12561007768893262,0.1621284136316561,35.476898094215066,0.11199951171875,0.19411487415282203,0.3089002132415768,-0.0630188794032609,0.6808193058864145,0.12294066691915795,0.49485975956399564,-0.4721052442217992,98.6517821934953,24.152607557960664,0.1859595463224188,6,-0.22550058364868164,-0.444000244140625,0.04474997520446777,0.0885000228881836,0.7159996032714844,4,0.06050609032179821,1.3369458740845745,9.385000228881836,2.464305177111717,9.227999687194824,3.500014305196601,9.09000015258789,0.06050609032179821
3508,2010-06-14,9.479999542236328,9.479999542236328,9.37600040435791,9.468000411987305,15846290.0,0.00808158843762219,16.33444603401685,0.363610091610554,78.99579346059096,64.95384814541865,-0.22709616720469938,-0.40908558176518106,0.03322517842338968,0.08068054920249423,34.783242094689356,0.10399913787841797,0.18069367979682127,0.3616495132446289,-0.04564154527223785,0.7689405717614957,0.15800398398619642,0.5652950425030614,-0.5002940232358988,100.0,20.546812019683856,0.20364552925843307,6,-0.25749969482421875,-0.43899965286254883,-0.1972494125366211,-0.13749933242797852,0.5250005722045898,0,0.04282702077360301,3.9778531312917242,9.404000282287598,1.3369458740845745,9.385000228881836,2.464305177111717,9.227999687194824,0.04282702077360301
3509,2010-06-15,9.611000061035156,9.619000434875488,9.37399959564209,9.399999618530273,20980398.0,0.013818620793722758,1.1585863847950661,17.584644730567476,78.81853877831547,67.87186583170504,-0.32589910706764336,-0.5265202886462461,-0.11491083665442936,-0.05399232258231734,33.8955239452328,0.24500083923339844,0.18142199426440264,0.4669000148773197,0.004207260135796531,0.9295927696188429,0.23555363750655722,0.6982463922480822,-0.5712592592464194,98.60377641116114,17.791663204786488,0.2313463773707617,6,-0.3189997673034668,-0.5004997253417969,-0.33099985122680664,-0.26849985122680664,0.4440002441406232,1,0.04307559617792034,16.33444603401685,9.479999542236328,3.9778531312917242,9.404000282287598,1.3369458740845745,9.385000228881836,0.04307559617792034
3510,2010-06-16,9.609999656677246,9.619999885559082,9.522000312805176,9.609999656677246,15568458.0,-0.00010408951738183347,8.799732977303071,0.0,74.82512818851667,68.77494674023036,-0.3049172622810161,-0.49622425593045705,-0.13092727029021844,-0.05528629874950752,32.60577768888589,0.09799957275390625,0.19044603960318973,0.4311496257781986,-0.062457110888315626,0.9247563624447128,0.18434625744494149,0.6779529941114557,-0.48916250625636337,97.72721854118036,17.891975534536826,0.24680336833325714,6,-0.31749963760375977,-0.49899959564208984,-0.3299994468688965,-0.2674994468688965,0.6600008010864258,2,0.04890741767115925,1.1585863847950661,9.611000061035156,16.33444603401685,9.479999542236328,3.9778531312917242,9.404000282287598,0.04890741767115925
3511,2010-06-17,9.704000473022461,9.704000473022461,9.600000381469727,9.609999656677246,15673890.0,0.009781562924396248,1.212748688709203,100.0,76.09104588215176,70.73131527902846,-0.3753718721958972,-0.5577019532130372,-0.23820536806744386,-0.15105817846277247,30.852550818446456,0.10400009155273438,0.2099345602799172,0.48635044097900426,-0.04480021119705313,1.0175010931550617,0.22077511489097645,0.7519257670670321,-0.5032972849794657,100.0,20.881850160174366,0.2655753260880285,6,-0.36950016021728516,-0.5510001182556152,-0.42400026321411133,-0.36150026321411133,0.5059995651245117,3,0.04905191765773487,8.799732977303071,9.609999656677246,1.1585863847950661,9.611000061035156,16.33444603401685,9.479999542236328,0.04905191765773487
3512,2010-06-18,9.652999877929688,9.715999603271484,9.640999794006348,9.663999557495117,36458918.0,-0.005255625783877171,-3.285722070844687,-0.11701685148173324,75.2344817961252,73.20834629411904,-0.28365536046123374,-0.464766629508631,-0.20354060802815255,-0.1011851572721767,28.67154060195626,0.07499980926513672,0.2265279401445195,0.3935998439788815,-0.13654865193368515,0.9237483398914481,0.12852559602259817,0.6586740919351648,-0.36170317859038903,81.57902808877536,3.2027180345471606,0.2650742479562836,6,-0.3125,-0.4939999580383301,-0.3729996681213379,-0.3104996681213379,0.6020002365112305,4,0.0400911725699038,1.212748688709203,9.704000473022461,8.799732977303071,9.609999656677246,1.1585863847950661,9.611000061035156,0.0400911725699038
3513,2010-06-21,9.656000137329102,9.75,9.628999710083008,9.75,11538820.0,0.0003108110885066129,1.574478014731246,8.5456910005202,73.52051592069117,74.80795097423126,-0.23327344912751968,-0.4217357200870424,-0.22414577776018518,-0.10126729879604746,26.323849296219947,0.12100028991699219,0.224625611913023,0.3536500930786133,-0.15761387233469648,0.864914058491923,0.0980181103719584,0.6092820757852682,-0.2797628572033659,75.00006340912839,-2.1260619171035984,0.2556319827066553,6,-0.25800037384033203,-0.48000001907348633,-0.5377500057220459,-0.31349992752075195,0.6689996719360352,0,0.048052997269149245,-3.285722070844687,9.652999877929688,1.212748688709203,9.704000473022461,8.799732977303071,9.609999656677246,0.048052997269149245
3514,2010-06-22,9.708999633789062,9.72599983215332,9.609999656677246,9.637999534606934,14896585.0,0.005488763018454135,1.2095167164694236,-0.7553213075502709,72.47127545530665,75.76725007900232,-0.21147259815854014,-0.4238507047644049,-0.2943361075926134,-0.1502125173309139,23.492910045120784,0.11600017547607422,0.2441061244597993,0.3605495929718021,-0.1204319082110743,0.8415310941546785,0.1200588423803648,0.6010403435632394,-0.258009809688474,82.01735856948656,7.304733000227046,0.24049075059143787,6,-0.24399948120117188,-0.5329995155334473,-0.5907495021820068,-0.3664994239807129,0.5410003662109375,1,0.030487227501968528,1.574478014731246,9.656000137329102,-3.285722070844687,9.652999877929688,1.212748688709203,9.704000473022461,0.030487227501968528
3515,2010-06-23,9.689000129699707,9.746000289916992,9.625,9.633000373840332,16981088.0,-0.0020598933817809195,-2.36109565816313,0.7887278539671453,70.26176588365583,75.23341322556966,-0.1332118994150111,-0.36250145899271224,-0.2940485593982505,-0.12708012246903166,21.659774400709615,0.12100028991699219,0.2774745730588073,0.30250010490417445,-0.15841904553510666,0.7634192553434556,0.0720405296845339,0.532959680123815,-0.17820827041923692,59.333316379080145,-14.237561680959232,0.23045957521964036,6,-0.16499996185302734,-0.5130000114440918,-0.5707499980926514,-0.3464999198913574,0.6510000228881836,2,0.037774813765784954,1.2095167164694236,9.708999633789062,1.574478014731246,9.656000137329102,-3.285722070844687,9.652999877929688,0.037774813765784954
3516,2010-06-24,9.579999923706056,9.736000061035156,9.569000244140623,9.729000091552734,13760257.0,-0.01124989209769256,1.0490761651786455,-2.6607288828337556,69.53364885257807,74.41691046865908,0.007105080320904733,-0.22843278603789408,-0.20594973916112913,-0.01602806105531762,20.360252955242125,0.16699981689453303,0.3105430218508154,0.17014989852905416,-0.27961171118054295,0.6199115082386513,-0.0547309063257444,0.3950307033838527,-0.021366436281679668,6.077179227788111,-66.86386021921552,0.2248808048547989,6,-0.018000125885011542,-0.40399980545044123,-0.4617497920990008,-0.23749971389770685,0.7300004959106428,3,0.07202510851280741,-2.36109565816313,9.689000129699707,1.2095167164694236,9.708999633789062,1.574478014731246,9.656000137329102,0.07202510851280741
3517,2010-06-25,9.739999771118164,9.746000289916992,9.557000160217283,9.581000328063963,17165187.0,0.01670144558312381,1.2105216193456123,-1.0671091539830506,76.87320469478938,74.1810672724589,-0.11199887280410614,-0.36077728808838216,-0.38187654116715564,-0.17146005714574386,19.299389688895864,0.1890001296997088,0.3333361160438706,0.30084977149963343,-0.15504175419793143,0.7567412971971983,0.07290400865085012,0.5287955343484168,0.010000228881835938,94.81852995676348,17.72940527380355,0.22794576284878287,6,-0.17799997329711914,-0.5639996528625488,-0.5917496681213379,-0.39749956130981445,0.7100000381469727,4,0.04825464867283591,1.0490761651786455,9.579999923706056,-2.36109565816313,9.689000129699707,1.2095167164694236,9.708999633789062,0.04825464867283591
3518,2010-06-28,9.897000312805176,9.89900016784668,9.663999557495117,9.734000205993652,14708882.0,0.016119152502709788,1.8143816528850107,1.0251614954145385,84.51664114564775,74.81418975771805,-0.22755736881024013,-0.4808414388426989,-0.5528567278105836,-0.32130477034541016,18.236644639109954,0.2350006103515625,0.3345181066318865,0.4187502861022949,-0.053913707494080754,0.8914142796986706,0.1824182893041062,0.6550822829004836,-0.3400001525878924,99.41524707693252,15.492712606298667,0.23633199679818814,6,-0.18650007247924805,-0.6465001106262207,-0.7480003833770752,-0.5545001029968262,0.5179996490478516,0,0.03617255636261274,1.2105216193456123,9.739999771118164,1.0490761651786455,9.579999923706056,-2.36109565816313,9.689000129699707,0.03617255636261274
3519,2010-06-29,9.69499969482422,9.829999923706056,9.69499969482422,9.770000457763672,19906776.0,-0.020410287116955805,-2.599969482732483,-0.46012707848206824,68.93751010327983,74.1600099704695,-0.013844211922711125,-0.2517381708042006,-0.3688897075631772,-0.11278726363929614,16.63088207930679,0.20200061798095525,0.32878777637822054,0.19134969711303818,-0.26987390923992294,0.6525733034659993,-0.03926210606344149,0.42196150028951784,-0.13799953460693715,40.35074021298809,-44.71693552054308,0.23061180317648025,6,0.033000469207761896,-0.44449949264526545,-0.5697498321533221,-0.3524994850158709,0.8050003051757795,1,0.06498196330808015,1.8143816528850107,9.897000312805176,1.2105216193456123,9.739999771118164,1.0490761651786455,9.579999923706056,0.06498196330808015
3520,2010-06-30,9.70300006866455,9.795000076293944,9.60200023651123,9.654000282287598,19697666.0,0.0008252061982634284,-1.5228757355140887,-0.6533238390722905,64.66785553099048,72.89076659811825,-0.008118945132491007,-0.23849376203828498,-0.39310707646979637,-0.11672876596630566,15.062924356221966,0.19299983978271307,0.31335563805053823,0.17810006141662527,-0.2784880836786314,0.634688206511882,-0.05019401113100308,0.4063941339642536,-0.13915990829467972,42.69003075739058,-39.393719571973214,0.22829407254762804,6,0.02500009536743164,-0.3144998550415039,-0.5880000591278076,-0.36049985885620117,0.5069999694824219,2,0.056374309745906626,-2.599969482732483,9.69499969482422,1.8143816528850107,9.897000312805176,1.2105216193456123,9.739999771118164,0.056374309745906626
3521,2010-07-01,9.720000267028807,9.78600025177002,9.593999862670898,9.600000381469727,21008948.0,0.001752055884154613,-1.9090764595811087,2.4489879330478423,64.60255146920136,71.70944100623782,-0.025268108675119194,-0.23460089741690382,-0.42413993886571966,-0.12905102082985564,14.027378009189922,0.1920003890991211,0.28931221240327076,0.17420024871825923,-0.2776704819678688,0.6260709794043873,-0.05173511662480479,0.40013561406132325,-0.1494569065093998,47.66084888166327,-30.991755340478406,0.22593536534306413,7,0.007999897003175604,-0.32050037384033025,-0.6205003261566144,-0.3775000572204572,0.43499946594238637,3,0.06378599470436064,-1.5228757355140887,9.70300006866455,-2.599969482732483,9.69499969482422,1.8143816528850107,9.897000312805176,0.06378599470436064
3522,2010-07-02,9.534000396728516,9.770000457763672,9.501999855041504,9.770000457763672,23145114.0,-0.019135788599844106,1.2711909611094947,-1.9666690508547606,52.26513033780142,69.34773149702787,0.15877322057779253,-0.023749506092222816,-0.25530038386603593,0.05890018729369828,12.749286635079626,0.26800060272216797,0.27191923817478525,-0.028349637985229492,-0.4506337433168177,0.39393446734635873,-0.2394916906510236,0.18279241468056462,0.36499977111816406,8.060583494480944,-65.08718186250016,0.21114205266579442,7,0.16649961471557617,-0.11100053787231445,-0.4617502689361572,-0.19150018692016602,0.7809991836547852,4,0.0813929086005134,-1.9090764595811087,9.720000267028807,-1.5228757355140887,9.70300006866455,-2.599969482732483,9.69499969482422,0.0813929086005134
3523,2010-07-05,9.645000457763672,9.739999771118164,9.600000381469727,9.64900016784668,13423593.0,0.011642548396918917,-1.9787147697989165,0.01694791969741053,51.45052541470902,67.01209260362813,0.0514603765330488,-0.1016863227177538,-0.3820734093944722,-0.04788654464811337,11.135674929987555,0.20599937438964844,0.24599486348907007,0.05835041999816859,-0.31983603378681735,0.43653687378315453,-0.13074280689432527,0.24744364689066245,0.246059703826905,43.59773560548106,-25.24234977240164,0.18909322689249325,7,0.05549955368041992,-0.2220005989074707,-0.5675003528594971,-0.30250024795532227,0.5949993133544922,0,0.08346286296476912,1.2711909611094947,9.534000396728516,-1.9090764595811087,9.720000267028807,-1.5228757355140887,9.70300006866455,0.08346286296476912
3524,2010-07-06,9.772000312805176,9.815999984741213,9.581000328063963,9.697999954223633,19691437.0,0.013167428617307797,1.9012356580659016,-18.50143061516452,56.24038429041027,65.45416131548973,-0.07337968225318292,-0.18442844297850414,-0.5176027433526631,-0.17104144083377726,8.960059288179204,0.23499965667724965,0.22691101142869563,0.15125026702880895,-0.15441763868074787,0.45691817273836577,-0.0015836858259685727,0.30408421988358647,0.111278642654419,85.98737141347182,19.942033274617046,0.1528339528547783,7,-0.07150030136108398,-0.3490004539489746,-0.694500207901001,-0.42950010299682617,0.3529996871948242,1,0.06580020757932936,-1.9787147697989165,9.645000457763672,1.2711909611094947,9.534000396728516,-1.9090764595811087,9.720000267028807,0.06580020757932936
3525,2010-07-07,9.94499969482422,9.95199966430664,9.611000061035156,9.68299961090088,22707378.0,0.01770357925514454,1.4710114129928067,3.540524518332367,58.750874374086784,64.25607526232403,-0.23048459047138437,-0.3172219376702028,-0.6951372424752496,-0.3393105213902743,7.133661261927098,0.3409996032714844,0.21611055590941852,0.2883996486663829,0.009685810906804093,0.5671134864259617,0.1490427297865935,0.4277565675461723,-0.4429998397827166,98.44445056680107,35.17835135878877,0.13935691887978896,7,-0.21799993515014826,-0.4864997863769549,-0.8752496242523211,-0.6024994850158709,0.4450006484985334,2,0.055806970558744506,1.9012356580659016,9.772000312805176,-1.9787147697989165,9.645000457763672,1.2711909611094947,9.534000396728516,0.055806970558744506
3526,2010-07-08,9.970999717712402,10.0,9.901000022888184,9.979999542236328,16412169.0,0.00261438146666948,3.0407543644537864,-0.03435046427908433,61.76034704710187,62.57686885702542,-0.21812696603806536,-0.31312337425529435,-0.7297191688210507,-0.36161049608804774,6.114608298584817,0.0989999771118164,0.20464367461985233,0.2850996971130364,0.0034139488655196004,0.5667854453605532,0.1442568229892789,0.4259425712367939,-0.459999866485596,94.17665183812053,31.854441257646876,0.14084287412375804,7,-0.2199997901916504,-0.48849964141845703,-0.8909995555877686,-0.6284995079040527,0.5139999389648438,3,0.023969544398844134,1.4710114129928067,9.94499969482422,1.9012356580659016,9.772000312805176,-1.9787147697989165,9.645000457763672,0.023969544398844134
3527,2010-07-09,9.972999572753906,10.010000228881836,9.918999671936037,9.968999862670898,14117903.0,0.00020056715456040486,1.3333170314218887,-0.4444208964713362,61.73203089594581,60.04524549594743,-0.20517654998463897,-0.2849174235272365,-0.7405513512142363,-0.3605477011874587,5.135498777635241,0.091000556945799,0.19784152069902206,0.2586495876312256,-0.01804833597075195,0.5353475112332031,0.1203006258302377,0.39699854943221347,-0.4424397155761728,91.3751364377033,29.390196908734836,0.1383489618009887,7,-0.21699953079223633,-0.48549938201904297,-0.8644993305206299,-0.6304993629455566,0.6070003509521502,4,0.018249289884109565,3.0407543644537864,9.970999717712402,1.4710114129928067,9.94499969482422,1.9012356580659016,9.772000312805176,0.018249289884109565
3528,2010-07-12,9.88599967956543,9.970000267028807,9.838000297546387,9.961999893188477,10377881.0,-0.008723543258355226,1.8695345703328181,-19.00143061516452,56.389892293348844,58.65106573928841,-0.133991874754523,-0.17490915208522395,-0.6667683886451208,-0.27266844085400166,4.275449474242526,0.13499927520751953,0.19881401239731922,0.1513496875762943,-0.11221692293679197,0.4149162980893806,0.019566382319750275,0.2831329928328383,-0.32667340008545054,71.09543636723373,11.163442360849615,0.13178330525654355,7,-0.12999963760375977,-0.3984994888305664,-0.7752494812011719,-0.5434994697570801,0.6240005493164062,0,0.04339469094912296,1.3333170314218887,9.972999572753906,3.0407543644537864,9.970999717712402,1.4710114129928067,9.94499969482422,0.04339469094912296
3529,2010-07-13,10.024999618530273,10.024999618530273,9.843999862670898,9.843999862670898,16857625.0,0.014060281556771637,1.0,-2.3815690408071073,61.170190842574776,58.26243632946445,-0.24726067979748656,-0.29650496927585834,-0.7864362503666875,-0.41148869069315985,4.150901079538047,0.180999755859375,0.17934713793426127,0.2696496486663822,-0.01704247296264505,0.5563417702954094,0.12630358785186857,0.4129957094808958,-0.43863290208618366,100.0,38.340237577731656,0.1433460608145137,7,-0.26149988174438477,-0.5299997329711914,-0.8452494144439697,-0.6824994087219238,0.3900003433227539,1,0.021446400076712502,1.8695345703328181,9.88599967956543,1.3333170314218887,9.972999572753906,3.0407543644537864,9.970999717712402,0.021446400076712502
3530,2010-07-14,10.079999923706056,10.079999923706056,10.005000114440918,10.039999961853027,12235304.0,0.005486314939515902,2.749994039529594,0.22099456246839627,67.24137023853693,58.55563841494619,-0.2717355916248767,-0.3314840001572694,-0.8204865131276531,-0.46475819332074586,4.130266394651265,0.0749998092651385,0.1345620967564507,0.3011499404907241,-0.011273401283510509,0.6135732822649587,0.14493826960360678,0.45736161137784137,-0.45854257509507157,100.0,30.016054997168453,0.15621167088711735,7,-0.28900003433227717,-0.5170001983642596,-1.0244998931884783,-0.7374997138977069,0.125,2,0.004464293316918777,1.0,10.024999618530273,1.8695345703328181,9.88599967956543,1.3333170314218887,9.972999572753906,0.004464293316918777
3531,2010-07-15,10.18000030517578,10.300000190734863,10.03499984741211,10.050000190734863,26223363.0,0.009920672839941469,-2.3124877066035654,3.250005960469973,65.82734257184458,60.062550885395424,-0.33483436553073886,-0.4152872239720029,-0.8959441345592367,-0.559666381364103,4.874376205044899,0.2650003433227539,0.12810937512622012,0.3773503303527814,0.01968833880862242,0.7350123218969404,0.19851933458070192,0.5561813261248609,-0.5126886990552872,74.02599279170636,6.886714615346563,0.17883099577207956,7,-0.2395000457763654,-0.4400000572204572,-1.112750291824339,-0.8375000953674299,-0.07500076293945135,3,0.020628686822357523,2.749994039529594,10.079999923706056,1.0,10.024999618530273,1.8695345703328181,9.88599967956543,0.020628686822357523
3532,2010-07-16,10.039999961853027,10.274999618530273,10.029999732971193,10.210000038146973,22554807.0,-0.013752489108627253,-1.5789389148220945,-1.3076917433884931,55.207557706627,60.479998917830756,-0.12908437836070874,-0.2580369270090923,-0.7234952195744473,-0.415623661128965,5.70321354882361,0.24499988555908025,0.12828650479130133,0.21799998283386302,-0.14736397054122996,0.583363936208956,0.03531800614631564,0.4006819595214104,-0.2967657255788101,43.722881170501324,-18.53504863926711,0.18268197668754668,7,-0.09949970245361328,-0.24099969863891602,-0.9727499485015869,-0.6974997520446777,0.18500041961669922,4,0.04432267893575648,-2.3124877066035654,10.18000030517578,2.749994039529594,10.079999923706056,1.0,10.024999618530273,0.04432267893575648
3533,2010-07-19,10.119999885559082,10.210000038146973,10.020000457763672,10.029999732971193,11193461.0,0.007968119921316186,-2.454578557680637,-0.5294124246878016,66.98641300411892,61.674002108242824,-0.15044026983995984,-0.3177858589292928,-0.7775074265349389,-0.48915890201334555,6.690667385230969,0.18999958038330078,0.13078322801550257,0.2747999191284176,-0.10482998265589494,0.6544298209127302,0.08498496823626134,0.4646148700205739,-0.30995373474958754,60.52627726387689,-4.3167601304072605,0.18981495089215614,7,-0.16449975967407227,-0.28299999237060547,-1.0507500171661377,-0.7774996757507324,0.05500030517578125,0,0.045454549738027206,-1.5789389148220945,10.039999961853027,-2.3124877066035654,10.18000030517578,2.749994039529594,10.079999923706056,0.045454549738027206
3534,2010-07-20,10.005000114440918,10.170000076293944,9.95199966430664,10.145000457763672,13238714.0,-0.011363613875358336,1.2947462467813662,-1.5555567329292894,61.11929638769471,61.93716010975483,0.001213936985978492,-0.1891724301924249,-0.63790070690197,-0.3690958958771855,7.486506310953953,0.2180004119873029,0.16356519841621342,0.1450001239776615,-0.23535133081581883,0.5253515787711418,-0.04517560341907867,0.33517585137440165,-0.13615947884037993,15.22999136761623,-50.25003237010716,0.19017572739674,7,0.06400012969970703,-0.1680002212524414,-0.8732502460479736,-0.6624999046325684,0.22999954223632812,1,0.050474773479713964,-2.454578557680637,10.119999885559082,-1.5789389148220945,10.039999961853027,-2.3124877066035654,10.18000030517578,0.050474773479713964
3535,2010-07-21,10.05500030517578,10.114999771118164,9.979999542236328,10.050000190734863,10575002.0,0.004997520256166066,1.1600201417552318,-0.03571501556527638,62.04169977560204,61.96842152403262,-0.03524849825890897,-0.22171431449846501,-0.6703618029646901,-0.41565466156964703,8.38453302757979,0.13500022888183594,0.19434917161838428,0.17670030593871822,-0.20422811735890178,0.5576287292363382,-0.013763905710090896,0.36716451758752733,-0.13442052295912177,29.597840533837065,-36.56082235354412,0.19046421164880983,7,0.013999938964845526,-0.15400028228759588,-0.8537499904632551,-0.7125000953674299,0.11499977111816406,2,0.035803047812135835,1.2947462467813662,10.005000114440918,-2.454578557680637,10.119999885559082,-1.5789389148220945,10.039999961853027,0.035803047812135835
3536,2010-07-22,10.270000457763672,10.270000457763672,9.975000381469727,10.024999618530273,14425700.0,0.021382411343858543,1.4081556391153047,48.99904634752838,75.91549371448073,63.54436183720316,-0.22727552653129734,-0.4030346887941736,-0.8694439912503888,-0.6254013199036841,9.343827332241727,0.2950000762939453,0.21624300654833206,0.3572004318237312,-0.03479768303723141,0.7491985466846938,0.16120137439325077,0.5531994892542116,-0.31800079345703125,98.45227198913462,23.914157394046512,0.19599905743048116,7,-0.20100021362304688,-0.3690004348754883,-1.0682504177093506,-0.9275002479553223,0.1349992752075213,3,-0.006329165643656598,1.1600201417552318,10.05500030517578,1.2947462467813662,10.005000114440918,-2.454578557680637,10.119999885559082,-0.006329165643656598
3537,2010-07-23,10.210000038146973,10.270000457763672,10.149999618530273,10.210000038146973,12114131.0,-0.00584229960489846,1.0,0.0,70.63547848451522,65.12720474733277,-0.14541287299028127,-0.322555211232082,-0.7851903700542344,-0.5607623213184976,10.29128777814888,0.12000083923339844,0.22100283773359308,0.2736999988555908,-0.1308321900654832,0.6782321877766648,0.07143390439505382,0.4759660933161278,-0.2349996566772461,81.13199059523524,2.569412897970551,0.20226609446053717,7,-0.1380000114440918,-0.30900001525878906,-0.9662497043609619,-0.867499828338623,0.125,4,-0.010284083792197585,1.4081556391153047,10.270000457763672,1.1600201417552318,10.05500030517578,1.2947462467813662,10.005000114440918,-0.010284083792197585
3538,2010-07-26,10.255000114440918,10.255000114440918,10.154999732971193,10.25,7252637.0,0.0044074511386693604,38.999237078008065,100.0,68.76455149171784,65.97102259723755,-0.14814470199015517,-0.3576990906883637,-0.8073321601509988,-0.600990687145277,11.131079920992793,0.10000038146972479,0.22127686102997224,0.300800085067749,-0.12739980993896616,0.7289999800744642,0.08670013756439054,0.5149000325711075,-0.2799997329711914,95.28292267459993,16.930034419806873,0.2140999475033578,7,-0.12900018692016602,-0.3540000915527344,-1.0052502155303955,-0.9124999046325684,0.13500022888183594,0,-0.0029253761712734194,1.0,10.210000038146973,1.4081556391153047,10.270000457763672,1.1600201417552318,10.05500030517578,-0.0029253761712734194
3539,2010-07-27,10.324999809265137,10.390000343322754,10.220000267028807,10.229999542236328,14812907.0,0.006825908731648456,-1.9565534685076311,18.999618539004388,66.04728899771649,65.83834690381306,-0.19122331611856325,-0.3985127213690731,-0.8558001293048498,-0.6675036058445674,12.229570619895505,0.1700000762939471,0.2243959066492618,0.3392997741699215,-0.10113054627054474,0.7797300946103878,0.11908461394968839,0.5595149343901547,-0.31099945068359425,84.33721926927859,8.173587406892153,0.22021516022023313,7,-0.15399980545043945,-0.3789997100830078,-1.0379998683929443,-0.9824995994567871,0.13500022888183594,1,-0.014527808358472893,38.999237078008065,10.255000114440918,1.0,10.210000038146973,1.4081556391153047,10.270000457763672,-0.014527808358472893
3540,2010-07-28,10.25,10.385000228881836,10.239999771118164,10.350000381469727,11371312.0,-0.007263904179236502,-1.416657394897878,-1.052632635647242,61.313873129681866,65.33685029912832,-0.10009957337952358,-0.2955867712645599,-0.7538611053175419,-0.5904875321964429,13.841961201391817,0.14500045776367188,0.24291588290440558,0.2369499683380134,-0.1974581282256409,0.6713580649016677,0.01974592005618625,0.45415401661984056,-0.18335964355468803,66.26497441165183,-7.305351793800682,0.21720404828182716,7,-0.07899999618530273,-0.3039999008178711,-0.9294998645782471,-0.9074997901916504,0.125,2,-0.001463448129049194,-1.9565534685076311,10.324999809265137,38.999237078008065,10.255000114440918,1.0,10.210000038146973,-0.001463448129049194
3541,2010-07-29,10.34000015258789,10.420000076293944,10.25,10.25,21360173.0,0.008780502691501546,-2.777773068282926,-0.8999980926586432,63.891002548423685,66.30167750377238,-0.18440960285208874,-0.3549552510358005,-0.8157399140124575,-0.6784225881935306,15.549778796851484,0.17000007629394354,0.24534603074449812,0.2959501266479485,-0.1388934864572704,0.7307937397531674,0.07852832009533905,0.513371933200558,-0.22808939797973693,70.37044886195105,-0.9085405553527863,0.2174218065526098,7,-0.15400028228759766,-0.379000186920166,-0.9900000095367432,-0.997499942779541,0.024999618530273438,3,-0.016441012938612,-1.416657394897878,10.25,-1.9565534685076311,10.324999809265137,38.999237078008065,10.255000114440918,-0.016441012938612
3542,2010-07-30,10.3100004196167,10.390000343322754,10.210000038146973,10.350000381469727,14963482.0,-0.0029013280975322964,2.000007947293549,-0.44444326707074133,66.77216932837689,66.27787265091217,-0.12525443751680498,-0.27809690267063303,-0.7538414444764605,-0.6470381561328153,16.70986797719355,0.18000030517578125,0.2336944983441125,0.22715039253234792,-0.15083395222541007,0.6051347372901059,0.03815822015346981,0.41614256491122603,-0.14879537353881922,58.49074937111569,-12.282230146608732,0.18899217237887891,7,-0.12400054931640625,-0.3490004539489746,-0.9410004615783691,-0.9675002098083496,0.05999946594238281,4,0.009214288020177097,-2.777773068282926,10.34000015258789,-1.416657394897878,10.25,-1.9565534685076311,10.324999809265137,0.009214288020177097
3543,2010-08-02,10.449999809265137,10.489999771118164,10.279999732971193,10.359999656677246,14193583.0,0.013578989713915357,1.470587575312167,-2.250005960470162,66.79842195214445,66.90888660251768,-0.23861333226958514,-0.373863741828103,-0.8589806161824551,-0.7863256091191797,18.089641648772037,0.21000003814697088,0.22193025122626686,0.3268998146057136,-0.025334647557844647,0.6791342767692718,0.15078258352393448,0.5030170456874927,-0.24738755835268655,85.71428571428571,17.868397631713734,0.17611723108177943,8,-0.2174997329711914,-0.45399999618530273,-1.0809998512268066,-1.112499713897705,-0.0950002670288086,0,-0.011004762987287697,2.000007947293549,10.3100004196167,-2.777773068282926,10.34000015258789,-1.416657394897878,10.25,-0.011004762987287697
3544,2010-08-03,10.414999961853027,10.44499969482422,10.350000381469727,10.399999618530273,10586599.0,-0.003349267756070029,1.5333214653560303,0.16667019878777603,63.45381802973165,67.0657886307543,-0.15571384139732913,-0.30379792645103265,-0.7884861233457485,-0.7504907846724862,20.023327531093923,0.09999942779541016,0.23941396651417435,0.2597499847412106,-0.07447038989675647,0.5939703593791776,0.09263979742222617,0.426860172060195,-0.2049999237060547,73.21432828907258,9.045939291304379,0.1671101873189837,8,-0.18249988555908203,-0.41900014877319336,-0.9344997406005859,-1.0774998664855957,0.029999732971193183,1,-0.0024003474432875427,1.470587575312167,10.449999809265137,2.000007947293549,10.3100004196167,-2.777773068282926,10.34000015258789,-0.0024003474432875427
3545,2010-08-04,10.5,10.5,10.31999969482422,10.364999771118164,12064420.0,0.008161309501517167,1.6666666666666403,8.999809269502194,63.008122516956895,65.63163627547388,-0.19104259639100007,-0.3637357583571674,-0.8408175564794433,-0.832923617538917,21.6046255351432,0.18000030517577947,0.23731191657473616,0.3170000076293942,-0.03538632628089111,0.6693863415396795,0.14080684067425153,0.4931931745845368,-0.23960000991821317,100.0,35.54685569332477,0.17619316695514228,8,-0.17500019073486328,-0.49900007247924805,-1.0107498168945312,-1.2100000381469727,0.0,2,-0.0038095201764788422,1.5333214653560303,10.414999961853027,1.470587575312167,10.449999809265137,2.000007947293549,10.3100004196167,-0.0038095201764788422
3546,2010-08-05,10.210000038146973,10.550000190734863,10.210000038146973,10.484999656677246,23484431.0,-0.027619043986002567,-1.4727318125385804,-2.0370307577106206,56.15942679992315,64.02318608829698,0.10007523465423418,-0.05787996713860721,-0.5268092568269829,-0.5424957486865196,22.659916542708903,0.3400001525878906,0.24610273791954285,0.015050029754638317,-0.32298311652116496,0.3530831760304416,-0.15396654338326243,0.18406660289253907,0.28999996185302734,0.0,-64.30456828486179,0.16901657313790158,8,0.1424999237060547,-0.18400001525878906,-0.651749849319458,-0.9200000762939453,0.23499965667724787,3,0.016160623039818578,1.6666666666666403,10.5,1.5333214653560303,10.414999961853027,1.470587575312167,10.449999809265137,0.016160623039818578
3547,2010-08-06,10.154999732971193,10.31999969482422,10.109999656677246,10.239999771118164,16461294.0,-0.005386905481908455,-1.399997820175387,0.3090914765673161,51.291507720893634,62.08173678042763,0.16366433755650434,0.012073454606332135,-0.449266488857301,-0.4877342834454925,23.43063671327362,0.21000003814697443,0.24950101477915076,-0.04905028343200435,-0.3713588193741213,0.2732582525101126,-0.21020455140306282,0.11210398453905412,0.3950004577636701,10.227277653270853,-52.30159921175875,0.1611542679710582,8,0.1750001907348615,-0.1289997100830096,-0.5912497043609637,-0.8649997711181658,0.3450002670288068,4,0.02067947254248992,-1.4727318125385804,10.210000038146973,1.6666666666666403,10.5,1.5333214653560303,10.414999961853027,0.02067947254248992
3548,2010-08-09,10.3149995803833,10.324999809265137,10.199999809265137,10.210000038146973,11290371.0,0.01575577071583978,1.0,-1.2352881778097173,61.07141251466278,61.52886161564388,0.014606478780866183,-0.12030710678146406,-0.5831425891178803,-0.6471088834284977,24.78904489818842,0.17000007629394354,0.21601450548407897,0.08949956893920863,-0.1990156890209267,0.37801482689934396,-0.054758060040859036,0.2337571979192763,0.2350006103515625,46.59083520094327,-21.015497331900455,0.14425762898006747,8,0.015000343322753906,-0.24949932098388672,-0.7532496452331543,-1.0424995422363281,0.15500068664550604,0,0.0053320705199424445,-1.399997820175387,10.154999732971193,-1.4727318125385804,10.210000038146973,1.6666666666666403,10.5,0.0053320705199424445
3549,2010-08-10,10.239999771118164,10.345000267028807,10.175000190734863,10.300000190734863,16525720.0,-0.007270946419403512,1.2666590373012692,-0.5714350590372389,56.491212806681816,60.99301046864389,0.08524552968796684,-0.02990752985396483,-0.4846730685145886,-0.5723287455631851,25.836103259224895,0.17000007629394354,0.19510180557380785,0.0037497520446780896,-0.2688956081430085,0.2763951122323647,-0.1325729280491661,0.14007243213852227,0.2924003982543937,29.545444693459107,-41.097844411280846,0.1363226800938437,8,0.09000015258789062,-0.17449951171875,-0.6782498359680176,-0.9849996566772461,0.23999977111816406,1,0.011230446649278303,1.0,10.3149995803833,-1.399997820175387,10.154999732971193,-1.4727318125385804,10.210000038146973,0.011230446649278303
3550,2010-08-11,10.125,10.279999732971193,10.104999542236328,10.15999984741211,13278416.0,-0.011230446649278303,-3.666624281572704,0.5833267106413415,44.52827988673936,58.84159683956785,0.20187911972441164,0.09342641151252629,-0.3499896368703439,-0.45758090871137114,26.44068284935529,0.17500019073486506,0.17250250486856622,-0.11350002288818395,-0.38141784734760975,0.15441780157124185,-0.24745893511789596,0.020458889341528064,0.3905041488647445,4.494478340909139,-60.043932781147575,0.13395891222971287,8,0.2024998664855957,-0.044499874114990234,-0.5632500648498535,-0.869999885559082,0.3149995803833008,2,0.0316049081307872,1.2666590373012692,10.239999771118164,1.0,10.3149995803833,-1.399997820175387,10.154999732971193,0.0316049081307872
3551,2010-08-12,10.390000343322754,10.420000076293944,10.119999885559082,10.149999618530273,19724864.0,0.026172873414592956,1.0000000000000118,-6.857193460490463,55.88236760745987,57.631618870577064,-0.06177960865755949,-0.16341285429240848,-0.5925948736022377,-0.7216300885796336,26.31864262154855,0.3000001907348615,0.1566861560786812,0.1410003185272224,-0.13364009421098721,0.415640731265432,0.0036801121581166996,0.2783205248963281,0.10087352914428571,90.47629139393698,26.878682856339765,0.13732020636910486,8,-0.0625004768371582,-0.1960000991821289,-0.797250509262085,-1.1590003967285156,-0.06000041961669744,3,0.010587069590227483,-3.666624281572704,10.125,1.2666590373012692,10.239999771118164,1.0,10.3149995803833,0.010587069590227483
3552,2010-08-13,10.484999656677246,10.539999961853027,10.335000038146973,10.43000030517578,16414034.0,0.00914334073295242,1.4848481345548075,0.22916327252354124,57.278475664373836,56.573847060824775,-0.14454521729171965,-0.23543544783114,-0.6604418880096894,-0.8143497372089445,26.43772762900921,0.2049999237060547,0.15518508436625034,0.21374964714050293,-0.061699653184923875,0.48919894746592973,0.07602499697778953,0.35147429730321633,-0.38000011444091797,87.35626388033262,26.619623455970768,0.13772465016271385,8,-0.1574997901916504,-0.2909994125366211,-0.8682496547698975,-1.2299995422363281,-0.05499935150146662,4,-0.0038149702587306766,1.0000000000000118,10.390000343322754,-3.666624281572704,10.125,1.2666590373012692,10.239999771118164,-0.0038149702587306766
3553,2010-08-16,10.579999923706056,10.640000343322754,10.4350004196167,10.494999885559082,15201672.0,0.009060588473010611,-1.0000093041864186,1.545473461531775,57.94393578468458,55.96163792248621,-0.2449218512637401,-0.3101059840432061,-0.7252076651511619,-0.9073569984351231,26.794638512368707,0.2049999237060547,0.1442668103623479,0.28574991226196467,-0.012407027594903752,0.5839068521188331,0.13667144233352957,0.43482838219039976,-0.46630037307739514,88.78498508883452,29.7516907167981,0.1490784699284344,8,-0.20749998092651545,-0.34099960327148615,-0.9582498073577899,-1.3199996948242205,-0.2799997329711932,0,-0.0075614295163466405,1.4848481345548075,10.484999656677246,1.0000000000000118,10.390000343322754,-3.666624281572704,10.125,-0.0075614295163466405
3554,2010-08-17,10.510000228881836,10.609999656677246,10.420000076293944,10.5600004196167,12836339.0,-0.006616228291965842,1.5333502876943366,-0.5882372740634239,58.12501490117541,55.419070409621604,-0.17883569359785945,-0.21115936420251558,-0.6229390888974464,-0.8356553132816451,27.631650446799128,0.18999958038330256,0.13050356815115371,0.19050021171569753,-0.08949783765968711,0.47049826109108217,0.0505011870280061,0.33049923640338896,-0.3752486465454101,75.70094957298627,16.856102700598058,0.13999902468769226,8,-0.13750028610229492,-0.26800012588500977,-0.8882501125335693,-1.25,-0.375,1,-0.003805895431201578,-1.0000093041864186,10.579999923706056,1.4848481345548075,10.484999656677246,1.0000000000000118,10.390000343322754,-0.003805895431201578
3555,2010-08-18,10.414999961853027,10.494999885559082,10.380000114440918,10.494999885559082,13728358.0,-0.009039035676492668,1.874997019764919,1.5999923706345724,52.33644471090571,54.994294621952996,-0.10857889370964102,-0.09255111992863974,-0.5005573555185094,-0.7407495959742985,28.39695535502569,0.13000011444091797,0.10314436928157988,0.07749996185302699,-0.17592913775488483,0.3309290614609388,-0.04921458795092981,0.2042145116569838,-0.2600384290771487,56.7307339617797,-0.6290947548475501,0.12671454980395633,8,-0.04250001907348633,-0.11899995803833008,-0.785750150680542,-1.1475000381469727,-0.30500030517578125,2,0.006240958292978771,1.5333502876943366,10.510000228881836,-1.0000093041864186,10.579999923706056,1.4848481345548075,10.484999656677246,0.006240958292978771
3556,2010-08-19,10.204999923706056,10.460000038146973,10.1850004196167,10.43000030517578,15537325.0,-0.02016322985272556,-1.0754735993550988,2.812507450587658,47.05880781553955,54.52399463246921,0.11246408993927481,0.11839998658676798,-0.2701128943671254,-0.5326410287874452,27.950246650822486,0.27499961853027344,0.07716902010666793,-0.12925004959106268,-0.3879365267884509,0.12943642760632557,-0.2585932881897577,9.318900763233273e-05,-0.030636838508302233,4.39549614128674,-50.63928618086314,0.1293432385986943,8,0.16750001907348455,0.0910000801086408,-0.5280001163482684,-0.9099998474121112,0.015000343322750354,3,0.023027894016083517,1.874997019764919,10.414999961853027,1.5333502876943366,10.510000228881836,-1.0000093041864186,10.579999923706056,0.023027894016083517
3557,2010-08-20,10.104999542236328,10.28499984741211,10.05500030517578,10.204999923706056,17390863.0,-0.009799155533301795,-1.3000085831179375,0.44444538634342184,40.11460488095466,52.195460450946086,0.22867353587381345,0.22148638274955346,-0.15102110557097603,-0.4359152050808621,27.257670600409035,0.2299995422363299,0.04078812849204283,-0.22400040626525808,-0.49716133920539995,0.0491605266748838,-0.3605808727353299,-0.08741993979518625,0.5350008010864258,8.546877572679222,-40.847096324786484,0.1365804664700712,8,0.24250078201293945,0.19100046157836914,-0.26474928855895996,-0.6999993324279785,0.030000686645507812,4,0.022266243608352942,-1.0754735993550988,10.204999923706056,1.874997019764919,10.414999961853027,1.5333502876943366,10.510000228881836,0.022266243608352942
3558,2010-08-23,10.225000381469727,10.255000114440918,10.114999771118164,10.119999885559082,10303342.0,0.011875392842110033,-1.4347732342623998,-1.0500009536706598,44.8087571232402,50.89740981945258,0.10567679899633475,0.10447952158562579,-0.25259255192557717,-0.5582865495232952,26.52766687964192,0.15000057220458984,0.03684186306514725,-0.10249958038330043,-0.37769336393662023,0.17269420317001938,-0.24009647215996033,0.035097311393359476,0.40329996109008803,30.630680168190764,-15.099555448168793,0.13759689177665968,8,0.12249994277954102,0.0709996223449707,-0.35525012016296387,-0.820000171661377,-0.08500003814697266,0,0.020048891546015524,-1.3000085831179375,10.104999542236328,-1.0754735993550988,10.204999923706056,1.874997019764919,10.414999961853027,0.020048891546015524
3559,2010-08-24,10.175000190734863,10.229999542236328,10.095000267028807,10.175000190734863,12078076.0,-0.0048899940214649495,1.4545612179431926,0.0,40.947085716410896,50.499499356082744,0.16258469047859592,0.15037577472403996,-0.18858718512758266,-0.5119296989004134,25.189431119690376,0.1349992752075213,0.04486444921933064,-0.1449997901916511,-0.42853021111794654,0.13853063073464433,-0.2867650006547997,-0.0032345797285024958,0.44183415107726987,27.272727272727565,-11.11386366768869,0.14176521046314772,8,0.1725001335144043,0.12099981307983398,-0.2787501811981201,-0.7699999809265137,-0.05500030517578125,1,0.01228501205472421,-1.4347732342623998,10.225000381469727,-1.3000085831179375,10.104999542236328,-1.0754735993550988,10.204999923706056,0.01228501205472421
3560,2010-08-25,10.234999656677246,10.289999961853027,10.170000076293944,10.1899995803833,14974399.0,0.005896753299033497,-1.8235571313166816,100.0,50.798709584636896,49.93464846465797,0.13391184811357704,0.094015103820837,-0.23356326862229793,-0.5750210861830247,23.771231771636042,0.11999988555908381,0.025409733742000284,-0.08425030708312953,-0.36863845189982314,0.20013783773356408,-0.22644437949147544,0.05794376532521639,0.37059800440215973,44.4443136248363,1.1524205307847808,0.14219407240834647,8,0.11250066757202148,0.07250070571899414,-0.2819995880126953,-0.7839994430541992,-0.19999980926513672,2,-0.009770340122109422,1.4545612179431926,10.175000190734863,-1.4347732342623998,10.225000381469727,-1.3000085831179375,10.104999542236328,-0.009770340122109422
3561,2010-08-26,10.170000076293944,10.28499984741211,10.145000457763672,10.279999732971193,10849030.0,-0.00635071642048346,1.3333253860397842,-2.444432670707492,50.47620143299412,49.17884021672689,0.1837453402148057,0.1534954848057435,-0.1570162478935515,-0.5120378501430629,22.06616970311505,0.1399993896484375,0.017210189367181883,-0.14074988365173446,-0.4325911842925656,0.15109141698909667,-0.28667053397214914,0.005170766668680216,0.42458563766738955,48.936144309396376,1.4014142956828337,0.1459206503204155,8,0.17750024795532404,0.1375002861022967,-0.18499994277953924,-0.7189998626708967,-0.11999988555908025,3,-0.005899746230735747,-1.8235571313166816,10.234999656677246,1.4545612179431926,10.175000190734863,-1.4347732342623998,10.225000381469727,-0.005899746230735747
3562,2010-08-27,10.404999732971193,10.404999732971193,10.130000114440918,10.130000114440918,15870819.0,0.02310714404270553,-1.0000000000000129,-2.5000043348967216,52.72727798167793,48.59921157194837,-0.0712929089416594,-0.0780223938447051,-0.3758555113173987,-0.7487935735052584,20.893924461824344,0.2749996185302752,0.0450183484397737,0.08949980735778951,-0.20536683584017723,0.38436645055575624,-0.05793351424119386,0.23693312895677288,0.17879427281442872,100.0,50.183519596340375,0.1474333215989834,8,-0.07249975204467951,-0.057499408721925604,-0.4199995994567889,-0.9539995193481463,-0.42500019073486506,4,-0.017779862632399945,1.3333253860397842,10.170000076293944,-1.8235571313166816,10.234999656677246,1.4545612179431926,10.175000190734863,-0.017779862632399945
3563,2010-08-30,10.335000038146973,10.4350004196167,10.279999732971193,10.380000114440918,6926014.0,-0.006727505681947021,-1.0000000000000229,-0.16363686805984123,52.88754698079373,48.01727069190596,-0.04436686319792216,-0.018002957713301626,-0.2902723556341318,-0.6814538283103122,19.268417988431263,0.15500068664550604,0.032142394906262695,0.025250101089477894,-0.26298368207789125,0.31348388425684703,-0.11886679049420579,0.16936699267316158,0.2382180936264522,70.58813629682834,17.455372906688368,0.1441168915836843,8,-0.059999942779541016,0.012500286102294922,-0.34850001335144043,-0.8839998245239258,-0.27499961853027344,0,-0.019351698938261053,-1.0000000000000129,10.404999732971193,1.3333253860397842,10.170000076293944,-1.8235571313166816,10.234999656677246,-0.019351698938261053
3564,2010-08-31,10.390000343322754,10.404999732971193,10.1899995803833,10.25,12872153.0,0.005321751811589115,1.529426614382573,-3.1111134658585176,58.359632080279454,48.68651373294749,-0.13206755487382082,-0.07902379240669788,-0.3304373879796323,-0.7387414257870031,17.339622099550628,0.2150001525878924,0.009060131919779835,0.0815003871917721,-0.20502331488467895,0.36802408926822316,-0.061761463846453424,0.22476223822999764,0.1728534319187176,85.24589138754784,24.888301814824068,0.14326185103822536,8,-0.13250017166137695,-0.04250001907348633,-0.37650036811828613,-0.939000129699707,-0.3400001525878906,1,-0.02406159689500542,-1.0000000000000229,10.335000038146973,-1.0000000000000129,10.404999732971193,1.3333253860397842,10.170000076293944,-0.02406159689500542
3565,2010-09-01,10.460000038146973,10.460000038146973,10.300000190734863,10.390000343322754,15441335.0,0.006737217758534975,3.571444141689373,0.49999659402865104,52.517975739612474,49.29308794673337,-0.21793041529294221,-0.160397497122311,-0.38383779378049354,-0.8116026247682218,15.181084159078608,0.15999984741210938,-0.02330699840874395,0.15350008010864258,-0.12790811170594374,0.4349082719232289,0.012795984201350308,0.29420417601593485,0.09269666769318441,100.0,41.6572571103693,0.14070409590729294,9,-0.2024998664855957,-0.11249971389770508,-0.40149998664855957,-0.9639997482299805,-0.4499998092651367,2,-0.032504794583932184,1.529426614382573,10.390000343322754,-1.0000000000000229,10.335000038146973,-1.0000000000000129,10.404999732971193,-0.032504794583932184
3566,2010-09-02,10.375,10.4399995803833,10.329999923706056,10.4399995803833,13051829.0,-0.008126198645983074,2.384626670774774,-0.9285694822888283,46.014505523363326,49.94863246255656,-0.11876981951043852,-0.06577456515291757,-0.27936999305809174,-0.7297478996960649,13.933122610665993,0.1300001144409162,-0.055495766488173004,0.060250043869018555,-0.21891185269236146,0.3394119404303986,-0.07933090441167145,0.19983099214970856,0.16774277782687008,74.24240672774037,18.761275858163913,0.1395809482806899,9,-0.09749984741210938,-0.027499675750732422,-0.3164999485015869,-0.8789997100830078,-0.4610004425048828,3,-0.03277109904461595,3.571444141689373,10.460000038146973,1.529426614382573,10.390000343322754,-1.0000000000000229,10.335000038146973,-0.03277109904461595
3567,2010-09-03,10.364999771118164,10.399999618530273,10.270000457763672,10.395000457763672,12293899.0,-0.0009638774825866392,5.500119212245482,0.4615520049297944,41.69883629647411,49.60308570402699,-0.0760025010357932,-0.04135530471869764,-0.25477488449900143,-0.7212266856941199,13.295690033770125,0.12999916076660156,-0.07139363385681818,0.039749813079833274,-0.2297424544164297,0.30924208057609626,-0.0949963206682991,0.17449594682796565,0.1679881572556834,64.8147755690247,12.986772189401094,0.1347461337481319,9,-0.08749961853027344,-0.017499446868896484,-0.2914998531341553,-0.8539996147155762,-0.4099998474121076,4,-0.030390698247870662,2.384626670774774,10.375,3.571444141689373,10.460000038146973,1.529426614382573,10.390000343322754,-0.030390698247870662
3568,2010-09-06,10.369999885559082,10.375,10.274999618530273,10.350000381469727,7065130.0,0.00048240371937602333,5.6667514384715645,-0.6666348782503656,44.308931427742955,49.97662411639722,-0.0651194203632901,-0.04429467515754837,-0.24988247376892403,-0.7274682157369998,12.595846182410684,0.10000038146972656,-0.060464887068615525,0.041999912261962535,-0.22817356991252957,0.31217339443645464,-0.09308682882528352,0.1770866533492086,0.15342829035080463,66.66666666666666,17.120717085870993,0.1350867410872462,9,-0.07499980926513672,-0.022499561309814453,-0.29649996757507324,-0.8589997291564941,-0.48600006103515625,0,-0.03760851953970179,5.500119212245482,10.364999771118164,2.384626670774774,10.375,3.571444141689373,10.460000038146973,-0.03760851953970179
3569,2010-09-07,10.354999542236328,10.375,10.295000076293944,10.329999923706056,7891363.0,-0.0014465133547053588,1.4615158895508045,1.2500119212244594,47.39128740163686,49.59802165161944,-0.02447483372393222,-0.021330731859229957,-0.21844786815158201,-0.7145116666827693,12.064482387745944,0.07999992370605646,-0.02559694534992829,0.021249580383301492,-0.24591637179086767,0.28841553255747066,-0.1123333957037822,0.15483255647038519,0.15906007625887675,44.736459049636345,-3.7395312366794187,0.13358297608708417,9,-0.05999946594238281,-0.007499217987060547,-0.24074959754943848,-0.8089995384216309,-0.3099994659423846,1,-0.028488569353999127,5.6667514384715645,10.369999885559082,5.500119212245482,10.364999771118164,2.384626670774774,10.375,-0.028488569353999127
3570,2010-09-08,10.44499969482422,10.449999809265137,10.31999969482422,10.335000038146973,11791205.0,0.00869146852404934,1.1666706403134117,4.4000534065770225,61.650466559385976,50.83960666566297,-0.09113795186241802,-0.09078258005289008,-0.2908870253417444,-0.8050151580786693,12.247920948580541,0.1300001144409162,-0.004867424580227819,0.09524974822998189,-0.15720088677081812,0.3477003832307819,-0.030975569270417225,0.221475065730381,0.05987873740459548,97.2221486359769,41.38695288164932,0.12622531750039956,9,-0.1499996185302752,-0.09749937057495295,-0.3307497501373309,-0.8989996910095233,-0.4749994277954137,2,-0.037817091012945614,1.4615158895508045,10.354999542236328,5.6667514384715645,10.369999885559082,5.500119212245482,10.364999771118164,-0.037817091012945614
3571,2010-09-09,10.5,10.5,10.369999885559082,10.449999809265137,10294080.0,0.00526570672884108,4.199984741269145,0.4545486071976553,70.05077223366831,52.764439360328566,-0.10549941126855522,-0.1445295557556463,-0.3278732081386124,-0.8590544452178808,11.725763962349625,0.13000011444091797,0.03162517886265448,0.1447500705718987,-0.11604780343930088,0.4055479445830983,0.014351133566298913,0.2751490075774985,-0.4449996948242205,100.0,36.60584348760819,0.13039893700559935,9,-0.1550002098083496,-0.15249967575073242,-0.33700013160705566,-0.9489998817443848,-0.3950004577636719,3,-0.046666644868396556,1.1666706403134117,10.44499969482422,1.4615158895508045,10.354999542236328,5.6667514384715645,10.369999885559082,-0.046666644868396556
3572,2010-09-10,10.44499969482422,10.5,10.375,10.449999809265137,8595004.0,-0.005238124302455183,1.3809411358661592,-0.10000190734132136,61.95648342991015,53.77209896578594,-0.04942609754331784,-0.09768811799559174,-0.2491302276122216,-0.8037384983134093,10.568278537430537,0.125,0.0428740359956965,0.09174976348877095,-0.16544719216630632,0.3489467191438482,-0.03684871433876857,0.22034824131631048,-0.3810993957519564,75.5554613656601,7.6857736966035475,0.12859847782753892,9,-0.09999990463257014,-0.09749937057495295,-0.25574970245361506,-0.7309994697570819,-0.38999938964844105,4,-0.05083773603097641,4.199984741269145,10.5,1.1666706403134117,10.44499969482422,1.4615158895508045,10.354999542236328,-0.05083773603097641
3573,2010-09-13,10.5,10.550000190734863,10.425000190734863,10.489999771118164,13457350.0,0.00526570672884108,1.2727146622277707,-2.0000000000007105,67.56755363514793,54.79520136077133,-0.08779205749654473,-0.16758108622108736,-0.2828376377628743,-0.8578765941043116,9.0152562813532,0.125,0.06297704026100703,0.15075006484985387,-0.09377474853530998,0.3952748782350177,0.028487658157271056,0.2730124715424367,-0.42737770690918175,80.39209086455227,7.0820047461626245,0.12226240669258205,9,-0.08999967575073242,-0.15249967575073242,-0.32200002670288086,-0.7750000953674316,-0.4350004196166992,0,-0.05190476917085174,1.3809411358661592,10.44499969482422,4.199984741269145,10.5,1.1666706403134117,10.44499969482422,-0.05190476917085174
3574,2010-09-14,10.470000267028807,10.529999732971193,10.399999618530273,10.489999771118164,12649755.0,-0.0028571174258279486,1.6000171662358644,-1.9999046347512743,63.12851900314961,55.97415061227545,-0.05056879174444795,-0.14833701600305282,-0.23554880722189608,-0.8241625674599877,7.422953814127142,0.13000011444091975,0.061436778799563996,0.12275032997131241,-0.11684310266935682,0.36234376261198165,0.002953613650976905,0.24254704629164792,-0.37828285803222705,65.21749947133281,-11.258783812695626,0.1197967163203348,9,-0.05999994277953924,-0.12249994277953924,-0.27225017547607244,-0.7215003967285138,-0.4000005722045863,1,-0.05596947732181645,1.2727146622277707,10.5,1.3809411358661592,10.44499969482422,4.199984741269145,10.5,-0.05596947732181645
3575,2010-09-15,10.479999542236328,10.5,10.414999961853027,10.425000190734863,11303726.0,0.000955040587631073,-1.2666734483679412,-2.7500357636734,68.45234581132692,58.467243977604745,-0.0641822450781504,-0.16149704319106384,-0.2333634690967692,-0.829281890276679,6.07965617523026,0.08500003814697266,0.06554915309084741,0.12949962615966726,-0.11566195584156169,0.3746612081608962,0.006918835159051895,0.2520804171602826,-0.36995082197021745,61.11081676768533,-18.0704716336844,0.12258079100061461,9,-0.06999921798706055,-0.13249921798706055,-0.28224945068359375,-0.7314996719360352,-0.34999942779541016,2,-0.04150758444113056,1.6000171662358644,10.470000267028807,1.2727146622277707,10.5,1.3809411358661592,10.44499969482422,-0.04150758444113056
3576,2010-09-16,10.4399995803833,10.489999771118164,10.390000343322754,10.479999542236328,7700080.0,-0.0038167904198678215,2.3332909481045854,-0.7272806089715802,52.7131645404918,59.69105822694006,-0.01563684851944025,-0.10855444611778609,-0.18223066331727722,-0.7866926947632145,6.016399695545166,0.09999942779541016,0.05440174768585315,0.07774968147277761,-0.16047783310037644,0.31597719604593166,-0.04136407581379942,0.19686343875935464,-0.3123528012984398,37.14257687969003,-37.77749286254758,0.11911375728657735,9,-0.027499675750732422,-0.0924992561340332,-0.23599958419799805,-0.6914997100830078,-0.3849992752075213,3,-0.0450190931269403,-1.2666734483679412,10.479999542236328,1.6000171662358644,10.470000267028807,1.2727146622277707,10.5,-0.0450190931269403
3577,2010-09-17,10.329999923706056,10.515000343322754,10.28499984741211,10.489999771118164,27555156.0,-0.010536366005601483,1.1904705679330796,3.9999999999999556,49.635028366572826,60.282846775698935,0.09932059396966864,0.020201710511345894,-0.06221130437875466,-0.6747650662394005,6.266497449759638,0.23000049591064453,0.0469383010889608,-0.043499994277953036,-0.24967044630971635,0.16267045775381028,-0.1465852202938347,0.05958523173792862,-0.18545900815519545,16.981138865597543,-56.07085817340648,0.10308522601588188,9,0.08750009536742986,0.017500400543211114,-0.06924986839294611,-0.5724997520446795,-0.2899999618530291,4,-0.021781256837512752,2.3332909481045854,10.4399995803833,-1.2666734483679412,10.479999542236328,1.6000171662358644,10.470000267028807,-0.021781256837512752
3578,2010-09-20,10.43000030517578,10.4399995803833,10.28499984741211,10.385000228881836,9078336.0,0.009680579110192822,3.769323317096074,-0.28125074505876224,52.73972155341673,60.8771172370078,0.009751832748039035,-0.06709302863435163,-0.14801869017008862,-0.7738171527298245,6.530110797381281,0.1549997329711914,0.05940907972089704,0.04625039100646866,-0.14892491243771921,0.24142569445065654,-0.05133726071562528,0.1438380427285626,-0.2692410186175582,59.183887956838255,-11.816503012715351,0.09758765172209365,9,-0.012500286102293146,-0.0824999809265119,-0.16925024986266912,-0.6725001335144025,-0.3000001907348615,0,-0.035953977855006425,1.1904705679330796,10.329999923706056,2.3332909481045854,10.4399995803833,-1.2666734483679412,10.479999542236328,-0.035953977855006425
3579,2010-09-21,10.300000190734863,10.475000381469727,10.274999618530273,10.420000076293944,14323042.0,-0.012464056628685327,-1.3529358966447698,-2.666659602424514,39.87343911460488,58.457447520921015,0.14654009765324183,0.07668353361902014,-0.009524632978683556,-0.6281588538136695,6.783304640084417,0.20000076293945312,0.07681324102478548,-0.08999972343444895,-0.2638720085328643,0.0838725616639664,-0.17693586598365663,-0.0030635808852412794,-0.12367126800957706,10.416873626613791,-54.56415107748586,0.08693614254920808,9,0.11249971389770508,0.03249979019165039,0.005749940872192383,-0.497499942779541,-0.1700000762939453,1,-0.022815592815517816,3.769323317096074,10.43000030517578,1.1904705679330796,10.329999923706056,2.3332909481045854,10.4399995803833,-0.022815592815517816
3580,2010-09-22,10.135000228881836,10.350000381469727,10.119999885559082,10.350000381469727,15047627.0,-0.01601941347549196,1.1395379783893118,1.791669646901774,36.206923011152384,54.69701982953036,0.2938429713031656,0.24644292280071944,0.16045398885285778,-0.4480138061595156,7.302292882358001,0.23000049591064453,0.0856547172021287,-0.24999971389770437,-0.4468698180896169,-0.053129609705791836,-0.34843476599366063,-0.1515646618017481,0.41499996185302734,3.7975508706191388,-57.53293866346808,0.09843505209595625,9,0.19999980926513672,0.16750001907348633,0.17224979400634766,-0.33249998092651367,0.30499935150146484,2,-0.006413471395134485,-1.3529358966447698,10.300000190734863,3.769323317096074,10.43000030517578,1.1904705679330796,10.329999923706056,-0.006413471395134485
3581,2010-09-23,10.109999656677246,10.234999656677246,9.954000473022461,10.19499969482422,17294664.0,-0.0024667559585588306,2.406051498424992,0.39534873405369786,35.59323312402803,51.76776979554345,0.28798935392876857,0.2811317059851266,0.18702155697860334,-0.40686980175293463,8.370405303089273,0.28099918365478516,0.09002922641634292,-0.27200026512145925,-0.48391879087151146,-0.06008173937140704,-0.37795952799648447,-0.16604100224643403,0.4314005279541018,27.807347543820583,-31.71580328742496,0.10595926287502604,9,0.14200067520141602,0.14200067520141602,0.22425031661987305,-0.30749940872192383,0.3000001907348633,3,0.0019782847124492076,1.1395379783893118,10.135000228881836,-1.3529358966447698,10.300000190734863,3.769323317096074,10.43000030517578,0.0019782847124492076
3582,2010-09-24,10.220000267028807,10.225000381469727,10.005000114440918,10.140000343322754,12389658.0,0.010880377258856821,3.8888865341414824,-0.9411751506243353,42.424274534434176,48.974072117686376,0.15948803497948383,0.16502150834556595,0.08441178733438015,-0.4954526430288606,8.764275870533961,0.2200002670288086,0.07095447914800523,-0.15274968147278045,-0.3762734228718987,0.07077405992633778,-0.26451155217234046,-0.040987810773220446,0.29790392913818486,51.055631621722206,-7.2514550763340395,0.1117618706995595,9,0.021999835968019354,0.03200006484985529,0.11424970626831232,-0.37700033187866033,0.2299995422363299,4,-0.016144809935606408,2.406051498424992,10.109999656677246,1.1395379783893118,10.135000228881836,-1.3529358966447698,10.300000190734863,-0.016144809935606408
3583,2010-09-27,10.135000228881836,10.234999656677246,10.095000267028807,10.234999656677246,8721489.0,-0.008317028955585615,1.800003814719129,-1.2499940395298659,39.62268734277879,46.36231304431183,0.20927556262773095,0.24693004420934273,0.17338831021550227,-0.39330345664022204,8.974684406150121,0.13999938964843928,0.03395274231277412,-0.2277497291564945,-0.47501837758962573,0.019518919276636737,-0.3513840533730601,-0.10411540493992888,0.360347818359374,34.74084216229672,-24.238429721216598,0.12363432421656588,9,0.09950017929077148,0.11700010299682617,0.18674993515014648,-0.22499990463256836,0.39999961853027344,0,-0.009373484448287006,3.8888865341414824,10.220000267028807,2.406051498424992,10.109999656677246,1.1395379783893118,10.135000228881836,-0.009373484448287006
3584,2010-09-28,10.140000343322754,10.1850004196167,10.015000343322754,10.079999923706056,12811780.0,0.0004933511917117883,1.2666590373012392,-0.6000076294381694,34.359029033718656,42.57416673568869,0.17046883098021937,0.23425038233797935,0.1762121223241877,-0.3812386489512072,9.975488322027573,0.1700000762939453,0.009544598059481046,-0.21024961471557546,-0.4762821745443855,0.05578294511323456,-0.3432658946299796,-0.07723333480117134,0.3336938009497068,46.96967507634213,-6.875856800543119,0.13301627991440484,9,0.09450006484985352,0.1119999885559082,0.18174982070922852,-0.17100000381469727,0.3099994659423828,1,-0.0009862158326672255,1.800003814719129,10.135000228881836,3.8888865341414824,10.220000267028807,2.406051498424992,10.109999656677246,-0.0009862158326672255
3585,2010-09-29,10.119999885559082,10.220000267028807,10.09000015258789,10.154999732971193,10363541.0,-0.001972431665334451,-1.73686429618323,-0.5833267106413884,29.78725994584333,40.02684400294997,0.14978451395302628,0.2397657703844942,0.20235350978369482,-0.34815601705252774,10.580612184471155,0.1300001144409162,-0.028595912143462243,-0.21325006484985387,-0.4928600542535122,0.06635992455380446,-0.35305505955168215,-0.07344507014802559,0.33290651186337783,59.07469565482999,10.610210975380049,0.13980499470182875,9,0.11450052261352539,0.13200044631958008,0.2017502784729004,-0.11299991607666016,0.15000057220458984,2,0.0009881649204468435,1.2666590373012392,10.140000343322754,1.800003814719129,10.135000228881836,3.8888865341414824,10.220000267028807,0.0009881649204468435
3586,2010-09-30,10.03499984741211,10.234999656677246,10.029999732971193,10.079999923706056,14980552.0,-0.008399213350611334,-6.4545013177976145,1.2857220708446722,28.866013843007423,37.71917572255382,0.1914240763769488,0.3140914553295815,0.2857022244688583,-0.2526546957279443,11.339068690457506,0.2049999237060529,-0.06417676145767359,-0.2812500953674313,-0.5899974274034001,0.02749723666853754,-0.4356237613854166,-0.12687642934944598,0.39795031303435024,13.043388121340785,-30.67261990556719,0.15437366601798477,9,0.17950057983398438,0.21700048446655273,0.29250049591064453,-0.0279998779296875,0.18000030517578125,3,0.04035871839854943,-1.73686429618323,10.119999885559082,1.2666590373012392,10.140000343322754,1.800003814719129,10.135000228881836,0.04035871839854943
3587,2010-10-01,10.050000190734863,10.135000228881836,10.015000343322754,10.085000038146973,12102321.0,0.0014948025461727354,-1.2857220708446866,0.7777730682829346,25.806494615849033,34.72659495171296,0.14810357057825918,0.28910468794865274,0.2711251050652166,-0.2526487810433231,12.59273508479956,0.11999988555908203,-0.1082905735016233,-0.2504997730255134,-0.5802028274166737,0.07920328136564692,-0.41535130022109357,-0.08564824582993324,0.3637919822146358,15.909071205014607,-22.210626908730553,0.16485152719558022,10,0.16450023651123047,0.20200014114379883,0.2775001525878906,0.020999908447265625,0.07499980926513672,4,0.03582086068109036,-6.4545013177976145,10.03499984741211,-1.73686429618323,10.119999885559082,1.2666590373012392,10.140000343322754,0.03582086068109036
3588,2010-10-04,9.979999542236328,10.079999923706056,9.949999809265137,10.0600004196167,12400825.0,-0.006965238524380246,1.1666706403134066,2.28574931880109,24.742287299151087,33.045355861106984,0.16489972966295952,0.3461359698789792,0.33929358088279393,-0.16909412673453694,14.03903464367898,0.13000011444091975,-0.1376019295030364,-0.30100040435791087,-0.6583679026689317,0.056367093953110015,-0.4796841535134213,-0.12231665520240043,0.41540096271608995,10.526227730856233,-23.167517279251655,0.17868374915551072,10,0.17000055313110352,0.2700004577636719,0.3600006103515625,0.09100055694580078,0.2400007247924787,0,0.04709421729326957,-1.2857220708446866,10.050000190734863,-6.4545013177976145,10.03499984741211,-1.73686429618323,10.119999885559082,0.04709421729326957
3589,2010-10-05,10.0600004196167,10.149999618530273,9.970000267028807,9.970000267028807,12145370.0,0.008016120345677225,-2.999978807273225,-1.1249895693015826,29.80780781331505,32.33434306134728,0.05283038752144087,0.2560280215129893,0.2560957279358309,-0.23623152321876972,15.313289278101378,0.17999935150146662,-0.15692952998296406,-0.20624957084655726,-0.5749295458027159,0.1624304041096014,-0.3905895583246366,-0.021909583368477925,0.3086760435944811,38.59672605105005,8.025256529666223,0.18433998747807942,10,0.03249931335449219,0.18999958038330078,0.2512497901916504,0.010999679565429688,0.12999916076660156,1,0.04721664095253675,1.1666706403134066,9.979999542236328,-1.2857220708446866,10.050000190734863,-6.4545013177976145,10.03499984741211,0.04721664095253675
3590,2010-10-06,10.050000190734863,10.130000114440918,9.989999771118164,10.09000015258789,15229857.0,-0.0009940584954982734,1.3333412806268825,-0.44444326707073256,30.693176818064018,31.78989236068461,0.05532320604885044,0.24761387727934547,0.26513470094062086,-0.21040532166469106,16.131875674449084,0.1400003433227539,-0.18954122825352293,-0.19649982452392578,-0.5671762126370794,0.17417656358922784,-0.3818380185805026,-0.01116163046734897,0.29355567323955434,35.08787193318253,5.126699323172122,0.18533819405657637,10,0.042499542236328125,0.19999980926513672,0.252500057220459,0.020999908447265625,0.11499977111816406,2,0.03980095631232272,-2.999978807273225,10.0600004196167,1.1666706403134066,9.979999542236328,-1.2857220708446866,10.050000190734863,0.03980095631232272
3591,2010-10-07,10.010000228881836,10.104999542236328,9.993000030517578,10.0600004196167,13885393.0,-0.00398009563123225,-1.6666363915032754,1.2500059604701619,32.97881838269733,30.74039723271385,0.08900650018617462,0.2624795341339574,0.30078736703323017,-0.15485889729577806,16.665435524770654,0.11199951171875,-0.20378255418808422,-0.21199979782104528,-0.5768558170813449,0.15285622143925437,-0.394427807451196,-0.029571788190894566,0.30994227181002465,30.000238418806475,-1.536610275014283,0.18242800963015005,10,0.08249950408935547,0.23999977111816406,0.29250001907348633,0.06099987030029297,0.09999942779541016,3,0.025974048245439363,1.3333412806268825,10.050000190734863,-2.999978807273225,10.0600004196167,1.1666706403134066,9.979999542236328,0.025974048245439363
3592,2010-10-08,9.913999557495117,10.024999618530273,9.812000274658203,10.015000343322754,30789852.0,-0.009590476442720597,2.520669624912317,2.020008010833699,22.43599409865992,28.830764650033977,0.15314060066443425,0.3337719630201921,0.39220270367387755,-0.041955775750952995,17.582475395815774,0.2129993438720703,-0.20443041758012015,-0.2814504623413079,-0.6551536868425938,0.09225276215997802,-0.46830207459194995,-0.09459885009066582,0.3837463817111395,30.17736119497317,2.0493717974540466,0.1868516122506428,10,0.10950040817260742,0.267000675201416,0.3985006809234619,0.15700054168701172,0.19099998474121094,4,0.030361166888010604,-1.6666363915032754,10.010000228881836,1.3333412806268825,10.050000190734863,-2.999978807273225,10.0600004196167,0.030361166888010604
3593,2010-10-11,9.954999923706056,9.95699977874756,9.866999626159668,9.95199966430664,15808601.0,0.004135602989808751,24.71444141688119,-0.029705307486774836,29.634104187473113,28.30577300045114,0.09378449272359823,0.2633501749903626,0.34248560160761166,-0.06530837100075182,18.216155283841253,0.0900001525878924,-0.20184117073250363,-0.21320009231567205,-0.5726064095627219,0.1462062249313778,-0.392903250939197,-0.033496933692147124,0.3038863623363568,42.30767060363804,11.446142183239864,0.1797031586235251,10,0.06850004196166815,0.22600030899047674,0.35750031471252264,0.11600017547607244,0.045000076293943536,0,0.01707685360088429,2.520669624912317,9.913999557495117,-1.6666363915032754,10.010000228881836,1.3333412806268825,10.050000190734863,0.01707685360088429
3594,2010-10-12,9.883999824523926,9.940999984741213,9.83199977874756,9.93299961090088,15396620.0,-0.00713210444261847,2.3538249361775216,-16.331849968204526,33.333417766086654,28.69979053603373,0.13930104462313508,0.3037721717439812,0.4048925396875198,0.02326547582761762,19.17464675353882,0.1230001449584961,-0.216944475643011,-0.2549001693725579,-0.6061648950275202,0.09636455628240448,-0.4305325322000382,-0.07926780654507759,0.33913558060775095,22.641379289662225,-11.162576810341207,0.1756323628274808,10,0.13950014114379883,0.2970004081726074,0.43725037574768066,0.18700027465820312,0.1459999084472674,1,0.033994379650959194,24.71444141688119,9.954999923706056,2.520669624912317,9.913999557495117,-1.6666363915032754,10.010000228881836,0.033994379650959194
3595,2010-10-13,10.045000076293944,10.045000076293944,9.907999992370604,9.9350004196167,16775282.0,0.016288977603029497,1.4909183912331851,-2.2449007395872704,46.34424993214884,30.641816768160556,-0.037388537759706963,0.11437602613916198,0.23425256691728258,-0.12129778743753228,19.799245817149657,0.16100025177001775,-0.2188792656402878,-0.07214994430542099,-0.3864059165568694,0.24210602794602742,-0.2292779304311452,0.08497804182030322,0.14524451839985453,79.52231538381358,43.10258448732222,0.15712798612572462,10,-0.06400012969970525,0.13600015640258967,0.2762501239776629,0.02600002288818537,0.09500026702881037,2,0.01443499283106564,2.3538249361775216,9.883999824523926,24.71444141688119,9.954999923706056,2.520669624912317,9.913999557495117,0.01443499283106564
3596,2010-10-14,9.970000267028807,10.100000381469727,9.890999794006348,10.09000015258789,21897634.0,-0.0074663821498752725,1.985715356162424,-1.0909114553982808,35.36306460834763,31.70365787843818,0.0306439989965952,0.16059296393233602,0.30789139657002984,-0.033084152332156336,20.51475610286988,0.2090005874633789,-0.2185431660352517,-0.1236497879028331,-0.40480197386929717,0.15750239806363098,-0.264225880886066,0.01692630508039983,0.18998478206214386,54.8610881154999,19.454429714380204,0.1405760929832322,10,0.010999679565431464,0.21099996566772639,0.35124993324279963,0.10099983215332209,0.13999938964843928,3,0.019558644894834387,1.4909183912331851,10.045000076293944,2.3538249361775216,9.883999824523926,24.71444141688119,9.954999923706056,0.019558644894834387
3597,2010-10-15,10.104999542236328,10.125,9.994999885559082,10.010000228881836,20488684.0,0.013540548805597297,-1.0800018310546875,-0.7916616996081867,48.34067575607966,34.32570104031913,-0.10698364286531614,0.008298404488563449,0.17484488017012367,-0.15460509707514092,22.099744721020905,0.15499973297119318,-0.2093457029444128,0.02259950637817454,-0.23581974182929244,0.2810187545856415,-0.10661011772555895,0.15180913048190803,0.02714672490000325,93.17391035468191,55.300204181236936,0.12920962410373316,10,-0.12399959564208984,0.07600069046020508,0.24125051498413086,-0.03399944305419922,-0.07499980926513494,4,0.0004948158997948315,1.985715356162424,9.970000267028807,1.4909183912331851,10.045000076293944,2.3538249361775216,9.883999824523926,0.0004948158997948315
3598,2010-10-18,10.05500030517578,10.145000457763672,10.010000228881836,10.0600004196167,15304852.0,-0.0049479702449826135,-1.8421020930582743,-0.052633164013109225,45.52161036919863,36.071679102083976,-0.050541733036512326,0.030317506355677537,0.22109807973493112,-0.09065871103937262,23.704444849918254,0.13500022888183594,-0.19291576083190165,-0.008649730682375179,-0.2087028606103356,0.19140339924558525,-0.1086762956463545,0.09137683428160415,-0.24300003051757635,71.24602001797584,33.096787648867334,0.10002656496398,10,-0.07649993896484197,0.12599992752075373,0.2912497520446795,0.015999794006349433,-0.15500068664550604,0,0.004972574395130769,-1.0800018310546875,10.104999542236328,1.985715356162424,9.970000267028807,1.4909183912331851,10.045000076293944,0.004972574395130769
3599,2010-10-19,10.0649995803833,10.09000015258789,10.010000228881836,10.079999923706056,12441512.0,0.0009944579715601698,3.571319582572682,2.9999999999992895,47.07133963157138,37.891474970251465,-0.06677992528525678,0.0019076859703943683,0.2098095622385081,-0.08766074051120754,25.118423903118543,0.07999992370605469,-0.17431808876506238,0.013099575042724965,-0.15327357656680185,0.17947272665225178,-0.07008700076203844,0.09628615084748837,-0.2463393020629887,68.50367388929148,31.63811926240794,0.08318657580476309,10,-0.08649921417236328,0.10600042343139648,0.3137507438659668,0.006000518798828125,-0.07599925994873047,1,-0.00645798143002263,-1.8421020930582743,10.05500030517578,-1.0800018310546875,10.104999542236328,1.985715356162424,9.970000267028807,-0.00645798143002263
3600,2010-10-20,10.06999969482422,10.114999771118164,10.029999732971193,10.039999961853027,11400795.0,0.0004967823794712611,-2.3999885559520293,-1.9999364231672794,52.03724098729036,40.00907748187291,-0.07671183845154061,-0.008655564260847015,0.20725907943991295,-0.08095558738825659,25.862021181113846,0.08500003814697088,-0.14687590123548766,0.021349716186525924,-0.14067095801326168,0.18337039038631353,-0.05966062091336788,0.10236005328641973,-0.24481261291504097,70.4722177375457,29.329540800289756,0.08101033709989337,10,-0.09149932861328303,0.09350061416625799,0.30875062942504705,0.04050064086913885,-0.07800006866455256,2,-0.003972190969736222,3.571319582572682,10.0649995803833,-1.8421020930582743,10.05500030517578,-1.0800018310546875,10.104999542236328,-0.003972190969736222
3601,2010-10-21,10.130000114440918,10.170000076293944,10.020000457763672,10.0649995803833,12115070.0,0.00595833380685562,1.0689537239220488,2.166703754331181,54.42476849165637,43.5633857477614,-0.13175570591269192,-0.07070590123999132,0.14191294752231265,-0.1291662199892798,25.43344274301569,0.14999961853027166,-0.12723824695691555,0.08035011291503835,-0.08350147609984404,0.24420170192992074,-0.0015756815924028444,0.16227590742247955,-0.29841676501464853,77.14290385338577,31.453066587120247,0.0819257945074412,10,-0.12900018692016602,0.03350019454956055,0.2487502098083496,-0.019499778747558594,-0.16199970245361328,3,0.0009871894144977134,-2.3999885559520293,10.06999969482422,3.571319582572682,10.0649995803833,-1.8421020930582743,10.05500030517578,0.0009871894144977134
3602,2010-10-22,10.05500030517578,10.114999771118164,10.010000228881836,10.109999656677246,8761249.0,-0.007403732321603962,2.2307760024648973,-0.8461369171630896,54.12545270658723,46.28464669432964,-0.03872379416707439,-0.009171510043314512,0.2075227427744455,-0.041112304336136773,25.011542662419274,0.11999988555908203,-0.10990057225719241,0.013600301742551224,-0.12942935563808966,0.1566299591231921,-0.05791452694776922,0.08511513043287167,-0.20988028667480307,28.125074505876224,-21.103400001812734,0.07151482869032072,10,-0.05400037765502752,0.10850000381469904,0.3249998092651385,0.0704998970031756,-0.18900012969970525,4,0.005469850803799137,1.0689537239220488,10.130000114440918,-2.3999885559520293,10.06999969482422,3.571319582572682,10.0649995803833,0.005469850803799137
3603,2010-10-25,10.039999961853027,10.085000038146973,10.024999618530273,10.085000038146973,6988845.0,-0.0014918292260052146,1.6666807951511042,0.8181928525601858,48.81513856528491,48.00483789424055,-0.011620202812277824,-0.0017426132476749956,0.20970255392370873,-0.012310003718166485,24.661758992045037,0.06000041961669922,-0.09365157782261235,0.003349971771239524,-0.13273262629265759,0.13943256983513663,-0.06469132726070903,0.07139127080318808,-0.18188474104033148,18.749850988246163,-30.50887355184012,0.06804129903194854,10,-0.00950002670288086,0.1035003662109375,0.3425002098083496,0.19900035858154297,-0.17399978637695312,0,-0.00099603873703491,2.2307760024648973,10.05500030517578,1.0689537239220488,10.130000114440918,-2.3999885559520293,10.06999969482422,-0.00099603873703491
3604,2010-10-26,10.130000114440918,10.145000457763672,10.010000228881836,10.05500030517578,13855633.0,0.008964158658351318,1.5714207863688794,-1.6666596024244873,54.32900120138218,48.89203247971093,-0.07046575175177949,-0.09753082755895548,0.10991999183665513,-0.08674299515760353,23.67884114845502,0.13500022888183594,-0.0542893485195286,0.09385013580322266,-0.040698387300091454,0.22839865890653677,0.026575874251564713,0.1611243973548806,-0.2594094994089726,75.00000000000084,22.959459424196965,0.06727426155165743,10,-0.09950017929077148,0.013500213623046875,0.252500057220459,0.10900020599365234,-0.07999992370605469,1,-0.022704885815624576,1.6666807951511042,10.039999961853027,2.2307760024648973,10.05500030517578,1.0689537239220488,10.130000114440918,-0.022704885815624576
3605,2010-10-27,10.130000114440918,10.225000381469727,10.074999809265137,10.09000015258789,15649878.0,0.0,-3.285690930641272,0.5333341810459801,56.7873251911394,51.272505877798906,-0.06385561539322993,-0.1019713460124212,0.10299850135782407,-0.07322125220724729,23.232927915621993,0.15000057220458984,-0.026357814013632463,0.09335012435913015,-0.042577673773607216,0.22927792249186751,0.025386225292761466,0.16131402342549883,-0.24743312095849213,55.81386064832065,0.9446654579513947,0.06796389906636872,10,-0.019999980926513672,-0.048999786376953125,0.24249982833862305,0.10900020599365234,-0.11499977111816406,2,-0.01391903182758547,1.5714207863688794,10.130000114440918,1.6666807951511042,10.039999961853027,2.2307760024648973,10.05500030517578,-0.01391903182758547
3606,2010-10-28,10.4399995803833,10.479999542236328,10.19499969482422,10.199999809265137,23108097.0,0.030602118700912895,-1.2799987792968932,6.0,73.95267233255292,54.11828327518482,-0.3354507305874197,-0.40061318755422803,-0.20369297566402977,-0.37026591902142414,23.006087776530816,0.34999942779541016,0.01130464320193525,0.3830996036529548,0.15726796175551883,0.6089312455503908,0.2701837827042368,0.4960154246016728,-0.5368865836216372,91.48935738489946,32.11309253624298,0.1129158209487183,10,-0.19499969482421875,-0.29399967193603516,-0.12124943733215332,-0.1979994773864746,-0.4809999465942383,3,-0.042911874734690825,-3.285690930641272,10.130000114440918,1.5714207863688794,10.130000114440918,1.6666807951511042,10.039999961853027,-0.042911874734690825
3607,2010-10-29,10.40999984741211,10.515000343322754,10.359999656677246,10.40999984741211,15624250.0,-0.002873537756415301,-2.100001907341357,0.0,70.9291981049305,56.94134857915503,-0.28791413439860314,-0.3607565069952692,-0.1674418453172457,-0.32765769090480035,22.746141954489524,0.1550006866455078,0.027345666857948814,0.3350998878478997,0.05964749678407699,0.6105522789117224,0.19737369231598834,0.472826083379811,-0.4607359270124718,79.20782730378392,16.942467327669064,0.13772619553191098,10,-0.14749956130981445,-0.24649953842163086,-0.15799951553344727,-0.11399984359741211,-0.560999870300293,4,-0.04245912025970722,-1.2799987792968932,10.4399995803833,-3.285690930641272,10.130000114440918,1.5714207863688794,10.130000114440918,-0.04245912025970722
3608,2010-11-01,10.449999809265137,10.550000190734863,10.385000228881836,10.5,11577385.0,0.0038424555657385895,1.199991099073668,-100.0,76.79929630251758,60.24445487592683,-0.2972500637157687,-0.38339679029824936,-0.20446529405854008,-0.3559020473389989,22.17738649661,0.16499996185302734,0.06391610689997762,0.35159983634948766,0.03336444208774125,0.6698352306112341,0.19248213921861534,0.51071753348036,-0.44416224657318715,81.48140953073923,13.617134751066487,0.15911769713087298,11,-0.1699995994567871,-0.2689995765686035,-0.20299959182739258,-0.15399980545043945,-0.5929994583129883,0,-0.05588513344002921,-2.100001907341357,10.40999984741211,-1.2799987792968932,10.4399995803833,-3.285690930641272,10.130000114440918,-0.05588513344002921
3609,2010-11-02,10.53499984741211,10.550000190734863,10.420000076293944,10.460000038146973,11383852.0,0.008133975090756529,1.4761809611175531,-1.4999904632932155,75.00004865697026,62.7958779503357,-0.3448321590342136,-0.45427751381697234,-0.2838278397678522,-0.43062456853032316,22.294776721309784,0.13000011444091975,0.08141114808013938,0.41284990310668945,0.040400233978290956,0.785299572235088,0.22662506854248932,0.5990747376708896,-0.4638627693550106,96.84203552082622,29.194466229956078,0.18622483456419942,11,-0.25499963760375977,-0.35399961471557617,-0.2917494773864746,-0.2389998435974121,-0.672999382019043,1,-0.06350258012584342,1.199991099073668,10.449999809265137,-2.100001907341357,10.40999984741211,-1.2799987792968932,10.4399995803833,-0.06350258012584342
3610,2010-11-03,10.449999809265137,10.5649995803833,10.4399995803833,10.550000190734863,10141632.0,-0.008068347354352579,-1.0833187634109513,-1.3333418104599266,74.24245343362023,64.99784294388725,-0.22379490976289418,-0.3560277346556191,-0.19599604222017142,-0.33572097151569835,22.44705836582415,0.125,0.10621045204852209,0.3078498840332031,-0.0903550495673997,0.706054817633806,0.10874741723290171,0.5069523508335045,-0.3213991576867059,68.91897116551911,-0.3317090141297854,0.1991024668003014,11,-0.16249990463256836,-0.26149988174438477,-0.20674943923950195,-0.15399980545043945,-0.5389995574951172,2,-0.03827747615608834,1.4761809611175531,10.53499984741211,1.199991099073668,10.449999809265137,-2.100001907341357,10.40999984741211,-0.03827747615608834
3611,2010-11-04,10.270000457763672,10.390000343322754,10.1899995803833,10.324999809265137,29998620.0,-0.017224818639888784,1.1621655059359648,0.549991416963894,57.97107458577278,65.42513426379675,-0.024415630301751534,-0.16395726559712465,-0.013102703420479145,-0.1482651307234164,21.792285689780215,0.26000022888183594,0.12627333522656592,0.11485052108764648,-0.28216366768321777,0.5118647098585107,-0.08365657329778564,0.3133576154730786,-0.0803039561525587,21.33356730143229,-43.03658486365371,0.19850709438543238,11,0.017499446868896484,-0.08150053024291992,-0.02675008773803711,0.02599954605102539,-0.3790006637573242,3,-0.024829610815464864,-1.0833187634109513,10.449999809265137,1.4761809611175531,10.53499984741211,1.199991099073668,10.449999809265137,-0.024829610815464864
3612,2010-11-05,10.21500015258789,10.28499984741211,10.135000228881836,10.265000343322754,18796542.0,-0.0053554335661401,2.3333545262845576,0.9091050961488443,57.692307692307764,66.4114863890215,0.062209423262100216,-0.08985757583777243,0.03663624806072718,-0.08523812650951257,19.943369481025798,0.14999961853027344,0.14085155867753407,0.04480018615722692,-0.33622191265176227,0.4258222849662161,-0.14571086324726856,0.2353112355617224,0.34999942779541016,18.604661478374847,-43.04114295241165,0.1905110494044949,11,0.07249975204467773,-0.026500225067138672,0.018250226974487305,0.0820002555847168,-0.3710002899169922,4,-0.025061234946136768,1.1621655059359648,10.270000457763672,-1.0833187634109513,10.449999809265137,1.4761809611175531,10.53499984741211,-0.025061234946136768
3613,2010-11-08,10.125,10.170000076293944,10.09000015258789,10.170000076293944,12521967.0,-0.00881058749324537,2.5555461365661323,0.8999980926586076,52.67859043515653,66.22810741499644,0.18498830934009014,0.014262832297987416,0.12247740424076525,0.012298961665710095,17.982841927422683,0.125,0.14717869135380113,-0.05369997024536133,-0.42187662013490623,0.3144766796441836,-0.23778829519013378,0.13038835469941112,0.43139959335327127,7.368397805141013,-51.20362305284485,0.18408832494477267,11,0.19499969482421875,0.06349992752075195,0.10825037956237793,0.17200040817260742,-0.24400043487548828,0,-0.02725926151982061,2.3333545262845576,10.21500015258789,1.1621655059359648,10.270000457763672,-1.0833187634109513,10.449999809265137,-0.02725926151982061
3614,2010-11-09,10.220000267028807,10.265000343322754,10.09000015258789,10.100000381469727,13647990.0,0.00938274242259829,-1.499996594028651,-2.666659602424514,56.19837055684319,66.16266801118574,0.11633053206729116,-0.057207520776923815,0.022563207211971914,-0.07538168224101405,15.869335048232768,0.17500019073486328,0.16308216989062707,0.024500274658201704,-0.31673415317123954,0.36573470248764295,-0.14611693925651892,0.19511748857292233,0.317743348693849,27.3684781146535,-28.47144388645335,0.170617213914721,11,0.10749959945678889,-0.031500339508054864,-0.020000219345090997,0.0749998092651385,-0.4020004272460902,1,-0.03551858185833401,2.5555461365661323,10.125,2.3333545262845576,10.21500015258789,1.1621655059359648,10.270000457763672,-0.03551858185833401
3615,2010-11-10,10.1899995803833,10.225000381469727,10.119999885559082,10.18000030517578,12168271.0,-0.0029354878533900397,1.624983608902452,0.08332737286318748,52.54234959428443,63.78374326248924,0.17403926843107342,-0.016639996378811972,0.044943394027137984,-0.037842179686933264,14.746684715371734,0.10500049591064453,0.18747786954827106,-0.012750387191772461,-0.3466029316923045,0.3211021573087596,-0.17967665944203937,0.15417588505849444,0.3298342968139636,33.333121405842206,-18.99369855934058,0.16692627225026607,11,0.13750028610229492,-0.0014996528625488281,-0.018749713897705078,0.10500049591064453,-0.3479995727539045,2,-0.0321883344943078,-1.499996594028651,10.220000267028807,2.5555461365661323,10.125,2.3333545262845576,10.21500015258789,-0.0321883344943078
3616,2010-11-11,10.164999961853027,10.21500015258789,10.119999885559082,10.199999809265137,11136379.0,-0.0024533483375602794,1.9230611226855248,-3.5002384358601315,54.867240952965396,61.99908135671534,0.17425240925510188,0.024999279521086493,0.06461512130030833,-0.0036321587623096008,14.091666439110028,0.0950002670288086,0.20028646785660165,-0.04749999046325648,-0.363652725956241,0.268652745029728,-0.20557635820974873,0.11057637728323577,0.3376405663598625,38.46150084119097,-16.227453585000312,0.15807636774649209,11,0.16249990463256836,0.02349996566772461,0.006249904632568359,0.13000011444091797,-0.4910001754760742,3,-0.024987674474787225,1.624983608902452,10.1899995803833,-1.499996594028651,10.220000267028807,2.5555461365661323,10.125,-0.024987674474787225
3617,2010-11-12,10.109999656677246,10.15999984741211,10.05500030517578,10.125,16742653.0,-0.005410753111872557,1.470576355619425,0.42858310626702995,52.99143975468566,59.3537639625118,0.20363707287665633,0.08473794599012763,0.11386096388111255,0.057797489181398376,13.456913088502676,0.10999965667724787,0.21064934725081486,-0.10275030136108398,-0.41855281964712354,0.21305221692495557,-0.2606515605041029,0.055150957781934906,0.3761352565106435,26.19016262414856,-31.67979815212522,0.15790125914301958,11,0.20000028610229492,0.07850027084350586,0.06125020980834961,0.18500041961669922,-0.43999958038330256,4,-0.02166170822036162,1.9230611226855248,10.164999961853027,1.624983608902452,10.1899995803833,-1.499996594028651,10.220000267028807,-0.02166170822036162
3618,2010-11-15,10.104999542236328,10.109999656677246,10.039999961853027,10.085000038146973,13169180.0,-0.0004945711781123574,3.666687859617891,-1.3332697565007312,48.84789993891211,56.447969660505336,0.1727152388025246,0.09873830168018216,0.11276867611257302,0.06675629192769961,13.01746831620333,0.06999969482421875,0.17174685049117144,-0.11025037765502965,-0.4215544422748767,0.2010536869648174,-0.2659024099649532,0.045401654654893875,0.3552672944708348,28.888653414148262,-25.70679440301085,0.15565203230992333,11,0.19750022888183594,0.09350013732910156,-0.0027494430541992188,0.12100076675415039,-0.36699962615966797,0,-0.02582876708450277,1.470576355619425,10.109999656677246,1.9230611226855248,10.164999961853027,1.624983608902452,10.1899995803833,-0.02582876708450277
3619,2010-11-16,10.0,10.085000038146973,10.0,10.06999969482422,15384201.0,-0.010390850766242687,-1.42858310626703,-3.500071527347378,44.53780839153552,53.14745354471815,0.2166246305461179,0.20935215222082526,0.21081368003366308,0.17836951854847882,12.66256859568648,0.10499954223632812,0.13401811356193782,-0.2119999408721931,-0.5311665082746408,0.10716662653025466,-0.37158322457341697,-0.052416657170969216,0.42664548671883296,0.0,-52.19241173609964,0.1595832837012235,11,0.19500017166137695,0.1984996795654297,0.1022500991821289,0.22600030899047852,-0.32999992370605646,1,-0.011900043487548806,3.666687859617891,10.104999542236328,1.470576355619425,10.109999656677246,1.9230611226855248,10.164999961853027,-0.011900043487548806
3620,2010-11-17,10.029999732971193,10.039999961853027,9.979999542236328,10.0,9617658.0,0.0029999732971193183,1.4000076293654276,-0.42856948228884284,27.47253207909425,49.75872659953165,0.13497682527196098,0.1857242513816555,0.17116320293272658,0.15509731721662767,12.592093203533281,0.06000041961669922,0.08372107817204189,-0.1800002098083482,-0.5033867864432686,0.14338636682657224,-0.3416934981258084,-0.018306921490887973,0.3539812050757565,21.276621647945696,-24.873229946139396,0.16169328831746055,11,0.10249996185302557,0.19799995422363104,0.07225036621093572,0.19600057601928533,-0.33699989318847656,2,-0.02113658014282671,-1.42858310626703,10.0,3.666687859617891,10.104999542236328,1.470576355619425,10.109999656677246,-0.02113658014282671
3621,2010-11-18,10.140000343322754,10.18000030517578,10.0649995803833,10.074999809265137,12797120.0,0.010967159848465524,-1.705867833501585,2.166703754331181,36.36367139297031,47.38887812182748,0.0051366011430840075,0.08064600934376287,0.05081799221785133,0.05226074122165869,13.032477576043869,0.1500005722045863,0.030220020664417646,-0.0704996109008782,-0.3933959251737811,0.2523967033720247,-0.23194776803732964,0.09094854623557325,0.19550282722692103,80.00009536706855,36.460798657399465,0.1614481571364515,11,-0.01750040054321289,0.08799934387207031,-0.059000253677368164,0.08599996566772461,-0.49000072479248047,3,-0.029388592268598135,1.4000076293654276,10.029999732971193,-1.42858310626703,10.0,3.666687859617891,10.104999542236328,-0.029388592268598135
3622,2010-11-19,10.109999656677246,10.175000190734863,10.050000190734863,10.149999618530273,14189306.0,-0.0029586474980016764,1.777743634302184,-0.6153789723876875,32.65307909840925,45.16382130663334,0.02087149147274303,0.12119195021428908,0.07168528014847375,0.09229362797763585,13.36794487869576,0.125,-0.021328183602470574,-0.10325026512145996,-0.4214734783843621,0.2149729481414422,-0.26236187175291015,0.055861341509990226,0.18284307847482673,64.9998092658649,25.1751638393782,0.15911160663145082,11,0.012500286102294922,0.16249990463256836,-0.02899956703186035,0.11600065231323242,-0.4649991989135742,4,-0.043125606835439645,-1.705867833501585,10.140000343322754,1.4000076293654276,10.029999732971193,-1.42858310626703,10.0,-0.043125606835439645
3623,2010-11-22,10.029999732971193,10.170000076293944,10.010000228881836,10.170000076293944,13849904.0,-0.0079129501901829,1.2857065006369492,3.500011920940235,24.102593697150567,41.5976238777786,0.09608257818453225,0.21123436412753982,0.13966079264188025,0.1801900505347387,13.606441477273904,0.1599998474121076,-0.04492333209863553,-0.18275017738342036,-0.5021488382866703,0.1366484835198296,-0.34244950783504535,-0.023050846931795377,0.22530181903099056,25.00000000000111,-7.29787158376881,0.15969933045162454,11,0.07250022888183416,0.24249982833862127,0.05100035667419256,0.19600057601928533,-0.32599925994873225,0,-0.03589228975688186,1.777743634302184,10.109999656677246,-1.705867833501585,10.140000343322754,1.4000076293654276,10.029999732971193,-0.03589228975688186
3624,2010-11-23,9.899999618530273,10.050000190734863,9.899999618530273,10.010000228881836,19532745.0,-0.01296112840497654,-1.727267998335414,0.7857167185509835,23.039243643816135,38.31950099439324,0.19659062128849314,0.3405817304986023,0.25684509489578744,0.3153830607459511,14.521197234700162,0.15000057220458984,-0.06932270816276542,-0.3012502670288093,-0.6485386658208387,0.046038131763220136,-0.4748944664248249,-0.1276060676327937,0.32226569230000734,0.0,-26.522713495800687,0.17364419939601508,11,0.1575002670288086,0.33249998092651367,0.17975068092346191,0.3260006904602051,-0.24499988555908025,1,-0.016363606938973096,1.2857065006369492,10.029999732971193,1.777743634302184,10.109999656677246,-1.705867833501585,10.140000343322754,-0.016363606938973096
3625,2010-11-24,9.98900032043457,10.020000457763672,9.892999649047852,9.979999542236328,16851528.0,0.008989970235727007,2.577434519811954,-0.0818248023304203,34.876248549988134,36.09827961628466,0.08502060982360149,0.2534716869118441,0.15547618660654905,0.22938320179360971,14.793006270774361,0.1270008087158203,-0.08012660365039359,-0.20519957542419398,-0.5641081996579409,0.15370904880955294,-0.38465388754106655,-0.02574526330732141,0.1881477934737088,33.449634813352944,6.011500129029702,0.17945431211687313,11,0.047499656677246094,0.23999929428100586,0.08574986457824707,0.2369999885559082,-0.2760000228881836,2,-0.03193515205801378,-1.727267998335414,9.899999618530273,1.2857065006369492,10.029999732971193,1.777743634302184,10.109999656677246,-0.03193515205801378
3626,2010-11-25,9.991999626159668,10.015000343322754,9.91800022125244,9.984000205993652,10611888.0,0.00030026084982326395,2.5925402656118206,0.8887476160203432,37.28619850087478,34.35325281030567,0.06135234242713139,0.2268175190132684,0.14117803668248108,0.2290174987550344,13.39248421779519,0.09700012207031428,-0.10501275920777609,-0.17980027198791504,-0.5299296973255032,0.17032915334967313,-0.3548649846567091,-0.004735559319120952,0.13968473337094345,35.10630742748538,6.280191091782317,0.175064712668794,11,0.04450035095214844,0.2369999885559082,0.07900071144104004,0.23400068283081055,-0.32199954986572443,3,-0.029923918891485046,2.577434519811954,9.98900032043457,-1.727267998335414,9.899999618530273,1.2857065006369492,10.029999732971193,-0.029923918891485046
3627,2010-11-26,9.968000411987305,10.020000457763672,9.901000022888184,9.989999771118164,14674470.0,-0.0024018429814119946,1.902423706736137,-2.7501192179303766,40.320627096082255,33.40577804999124,0.07050506217762376,0.22767861308505744,0.15691273625225222,0.25550556622604326,11.778735450956713,0.11900043487548828,-0.12464003858010742,-0.18169951438903809,-0.5242387195207279,0.1608396907426517,-0.352969116954883,-0.010429911823193194,0.12549439386606487,27.076045941554145,-4.279910713518358,0.17126960256584525,11,0.06849956512451172,0.2609992027282715,0.11424970626831055,0.25799989700317383,-0.35000038146972656,4,-0.03190216495924403,2.5925402656118206,9.991999626159668,2.577434519811954,9.98900032043457,-1.727267998335414,9.899999618530273,-0.03190216495924403
3628,2010-11-29,9.866000175476074,10.029999732971193,9.866000175476074,9.994000434875488,19545672.0,-0.010232768087425792,-1.5624878928310937,5.8183631003988205,28.36187358348029,31.60845196020733,0.15090752334367075,0.29901439464616075,0.24606900570532275,0.36081593720022553,9.990536423478943,0.16399955749511896,-0.14998910303378388,-0.2544997692108151,-0.5887184208944554,0.07971888247282521,-0.4216090950526361,-0.08739044336899404,0.19541540528841317,0.0,-30.544227849660846,0.16710932584182023,11,0.15700006484985352,0.3494997024536133,0.21624994277954102,0.3600001335144043,-0.08899974822998047,0,-0.02240013316254963,1.902423706736137,9.968000411987305,2.5925402656118206,9.991999626159668,2.577434519811954,9.98900032043457,-0.02240013316254963
3629,2010-11-30,9.866000175476074,9.968000411987305,9.833000183105467,9.899999618530273,21350769.0,0.0,-1.700020027275181,0.265620110566392,29.44166491180934,31.82724449717567,0.14516652813315467,0.2596365191855661,0.2371511573021401,0.3619402441041615,8.191943051103806,0.1350002288818377,-0.1707525460171766,-0.22104978561401367,-0.5116632724599466,0.06956370123191924,-0.36635652903697924,-0.0757430421910481,0.16399955749511896,16.75130343856108,-12.88494947710782,0.1453067434229663,11,0.140500068664549,0.33299970626831055,0.22099995613098145,0.3600001335144043,-0.008999824523925781,1,-0.016419997929484786,-1.5624878928310937,9.866000175476074,1.902423706736137,9.968000411987305,2.5925402656118206,9.991999626159668,-0.016419997929484786
3630,2010-12-01,10.050000190734863,10.0649995803833,9.885000228881836,9.90999984741211,18488265.0,0.018649909992517255,1.11765035875169,-4.1177246080053855,43.92820961085677,32.6677487436075,-0.03989327059637304,0.04651803992352832,0.05150677892935818,0.17926770299498784,5.884197994755391,0.19899940490722656,-0.18222518517405994,-0.017049789428710938,-0.2522684122375871,0.21816883338016524,-0.13465910083314903,0.10055952197572715,-0.2170000076293963,93.5347290448023,62.32911587508721,0.11760931140443831,12,-0.046000003814697266,0.14899969100952148,0.03699994087219238,0.17600011825561523,-0.3730001449584961,2,-0.03930352738976295,-1.700020027275181,9.866000175476074,-1.5624878928310937,9.866000175476074,1.902423706736137,9.968000411987305,-0.03930352738976295
3631,2010-12-02,10.015000343322754,10.0600004196167,9.92300033569336,10.039999961853027,22081444.0,-0.003482571815707658,3.2153525631620647,-0.17856826588374738,44.87598119399607,34.025848976450476,-0.027367316072227865,0.06475438947602008,0.08522762521152494,0.2138082579679743,5.7876753369058065,0.13700008392333984,-0.18061028120146183,-0.03929963111877477,-0.25503634583833446,0.17643708360078492,-0.1471679884785555,0.06856872624100596,-0.18200016021728693,78.44854872589619,44.683165124657485,0.10786835735977997,12,-0.013500213623048651,0.18399953842163086,0.08049988746643066,0.1959996223449707,-0.38700008392333984,3,-0.03015477138527689,1.11765035875169,10.050000190734863,-1.700020027275181,9.866000175476074,-1.5624878928310937,9.866000175476074,-0.03015477138527689
3632,2010-12-03,9.958999633789062,10.039999961853027,9.899999618530273,10.020000457763672,17081874.0,-0.005591683236539136,1.7722886333163372,2.440070191500725,42.53579689285701,36.07398266486231,0.005544581784489466,0.10602898029122088,0.1357260392477606,0.2712547771440157,6.162404696319978,0.1400003433227539,-0.1650246359653167,-0.08250031471252406,-0.28823742968230803,0.12323680025725992,-0.18536887219741516,0.02036824277236704,-0.1213594627380381,54.31024914806278,19.104787183735617,0.10286855748489185,12,-0.009999752044677734,0.24000024795532227,0.23650026321411133,0.2220005989074707,-0.2589998245239258,4,-0.029018934443435063,3.2153525631620647,10.015000343322754,1.11765035875169,10.050000190734863,-1.700020027275181,9.866000175476074,-0.029018934443435063
3633,2010-12-06,9.848999977111816,9.947999954223633,9.809000015258787,9.93000030517578,15889188.0,-0.01104525160378933,1.3760749248062383,1.327856294165439,42.31943505269459,38.21622615473769,0.09741343776912181,0.20479096047896306,0.24157197391588348,0.3807979082917221,6.840356264767171,0.1499996185302752,-0.16959111991922704,-0.17869997024536133,-0.3974678318389415,0.040067891348218865,-0.2880839010421514,-0.06931603944857123,0.21599960327148438,15.625011641552543,-23.040896949227648,0.1093839307967901,12,0.08799982070922852,0.3379998207092285,0.3640003204345703,0.3320002555847168,-0.19900035858154297,0,-0.023454152414566054,1.7722886333163372,9.958999633789062,3.2153525631620647,10.015000343322754,1.11765035875169,10.050000190734863,-0.023454152414566054
3634,2010-12-07,9.857000350952148,9.914999961853027,9.81999969482422,9.81999969482422,14443929.0,0.0008123031636637634,-4.135058508170921,-0.4567963736975215,40.999004647294726,38.89653238777176,0.0923877373592461,0.17729096884478146,0.22926400906486322,0.3742191144165865,7.185293760487471,0.09500026702880682,-0.16877490509518367,-0.15254960060119593,-0.3642606918891431,0.05916149068675125,-0.2584051462451704,-0.046694054957221454,0.20287923812866282,18.750162981727982,-21.201810192365656,0.10585554564397394,12,0.07999944686889648,0.3299994468688965,0.37349987030029297,0.32399988174438477,-0.2239999771118164,1,-0.00811605162399398,1.3760749248062383,9.848999977111816,1.7722886333163372,9.958999633789062,3.2153525631620647,10.015000343322754,-0.00811605162399398
3635,2010-12-08,9.862000465393066,9.88599967956543,9.803000450134276,9.869000434875488,11871145.0,0.0005072653203705979,3.0488950918819198,-0.18918500953658313,33.76170645133257,38.50492216004484,0.07540815686858693,0.15437283094277987,0.22057036536401142,0.36988572704137646,7.594768750118782,0.08299922943115412,-0.15231251874953777,-0.1311495304107666,-0.3346619227284986,0.07236286190696539,-0.2329057265696335,-0.029393334251899716,0.19286153221130498,22.957207106915973,-11.436175414583829,0.10175619615886637,12,0.07199954986572266,0.32199954986572266,0.368499755859375,0.3189997673034668,-0.3130006790161133,2,-0.0005070081327276377,-4.135058508170921,9.857000350952148,1.3760749248062383,9.848999977111816,1.7722886333163372,9.958999633789062,-0.0005070081327276377
3636,2010-12-09,9.91100025177002,10.0,9.83899974822998,9.894000053405762,17621160.0,0.004968544318051826,-1.5354208905909739,-2.428610354223433,38.62860543387277,38.31691975313268,0.015321530315491216,0.08998175757873028,0.1711105034769318,0.31841142843064674,7.619208462758742,0.16100025177001953,-0.12148600974689572,-0.06944975852966273,-0.2590324152177583,0.12013289815843287,-0.16424108687371053,0.025341569814385068,0.13378728393554873,45.56963044038156,14.426147822068337,0.09479132834404759,12,0.02299976348876953,0.1855001449584961,0.3269996643066406,0.2774996757507324,-0.30500030517578125,3,-0.02361015034298497,3.0488950918819198,9.862000465393066,-4.135058508170921,9.857000350952148,1.3760749248062383,9.848999977111816,-0.02361015034298497
3637,2010-12-10,9.890999794006348,9.925000190734863,9.810999870300293,9.880000114440918,18072322.0,-0.002018005978770887,1.8860667809459426,0.6470324245484125,41.472401970535486,39.77364512947214,0.025983212390825017,0.09774552480805099,0.18992541301897425,0.33675398616084884,8.239301616993833,0.11400032043457031,-0.1138112626569594,-0.07850022315978933,-0.2617703464786736,0.10476990015909493,-0.17013528481923146,0.013134838499652801,0.14411625827636954,44.66981976966584,12.222570463343494,0.0916350616594422,12,0.043000221252441406,0.1530003547668457,0.3470001220703125,0.2975001335144043,-0.2849998474121094,4,-0.026589782639193205,-1.5354208905909739,9.91100025177002,3.0488950918819198,9.862000465393066,-4.135058508170921,9.857000350952148,-0.026589782639193205
3638,2010-12-13,9.843999862670898,9.916000366210938,9.843999862670898,9.90999984741211,12527819.0,-0.004751787717550027,-1.1818339450336677,-6.000173400381481,46.17488189817578,41.63289146129064,0.07770580727629905,0.13090080097456536,0.23742588477139748,0.3810873609156715,8.776372444265784,0.07200050354003906,-0.11144008289399565,-0.11245017051696848,-0.2922318110694224,0.06733147003548545,-0.20234099079319634,-0.022559350240740628,0.1818315655258811,20.81193209048864,-15.089486251268504,0.08989082027622707,12,0.09000015258789062,0.1900005340576172,0.3940000534057617,0.3445000648498535,-0.12100028991699219,0,-0.014628205548013029,1.8860667809459426,9.890999794006348,-1.5354208905909739,9.91100025177002,3.0488950918819198,9.862000465393066,-0.014628205548013029
3639,2010-12-14,9.880999565124512,9.880999565124512,9.835000038146973,9.843000411987305,11363165.0,0.0037586045276085667,1.4210816915547748,-0.5757448776117677,42.05876041855123,41.4251748843678,0.04811760010800015,0.0890968135318726,0.19878792059615158,0.3404914863993511,9.060356229173184,0.04599952697753906,-0.11095353411343822,-0.06950044631958008,-0.251081195458827,0.11208030281966685,-0.16029082088920354,0.02128992825004339,0.1359186239497685,39.593549855012675,3.2422905627188285,0.09079037456962363,12,0.05050086975097656,0.1530008316040039,0.37325024604797363,0.30750036239624023,0.05900001525878906,1,-0.023378196210995128,-1.1818339450336677,9.843999862670898,1.8860667809459426,9.890999794006348,-1.5354208905909739,9.91100025177002,-0.023378196210995128
3640,2010-12-15,9.817999839782717,9.868000030517578,9.75,9.850000381469727,17115136.0,-0.006375845371368705,2.470597310071105,-0.8421382858576518,38.24325404087408,40.688205200687584,0.08353145428819353,0.1427168609411904,0.2597059310854899,0.40068972340860576,9.456594508660912,0.13099956512451172,-0.09193809581825718,-0.121900177001951,-0.3086191283177282,0.06481877431382621,-0.21525965265984048,-0.028540701344061503,0.19036163973396292,27.199935913086648,-8.924264432985296,0.09335947565788885,12,0.07700014114379705,0.16950035095214666,0.4400000572204572,0.37050008773803533,0.14799976348876775,2,-0.018842887447681922,1.4210816915547748,9.880999565124512,-1.1818339450336677,9.843999862670898,1.8860667809459426,9.890999794006348,-0.018842887447681922
3641,2010-12-16,9.842000007629396,9.869999885559082,9.78499984741211,9.829999923706056,10894098.0,0.002444506848475525,1.5000070123278026,-0.37499627477278197,41.4864675035796,40.57161304632342,0.03621931883910179,0.10039380302346324,0.2351495275970894,0.3725621399503094,9.913358244598793,0.08500003814697266,-0.07331396903284393,-0.0829999923706044,-0.24888384731009694,0.08288386256888813,-0.16594191984034978,-5.806490085902283e-05,0.15085978311628168,52.571375632831355,14.670508143334452,0.08294192746974614,12,0.03299999237060369,0.140500068664549,0.4159998893737775,0.34649991989135565,0.06599998474120738,3,-0.029770394332992556,2.470597310071105,9.817999839782717,1.4210816915547748,9.880999565124512,-1.1818339450336677,9.843999862670898,-0.029770394332992556
3642,2010-12-17,9.673999786376953,9.85099983215332,9.673999786376953,9.826000213623047,38927368.0,-0.017069723747430543,-1.3289414244842643,-12.666613685130732,38.089316372301816,40.10159985961312,0.17828994203050286,0.24670385652100002,0.4037247296544706,0.5358951403598056,10.808314636364807,0.1770000457763672,-0.08603628142907738,-0.22920022010803187,-0.40689264700505134,-0.0515077932110124,-0.3180464335565425,-0.14035400665952125,0.3042884169239848,0.0,-40.93138293141737,0.08884621344850992,12,0.16300010681152344,0.25300025939941406,0.5840001106262207,0.5145001411437988,0.17800045013427734,4,-0.0070291338933533565,1.5000070123278026,9.842000007629396,2.470597310071105,9.817999839782717,1.4210816915547748,9.880999565124512,-0.0070291338933533565
3643,2010-12-20,9.670000076293944,9.765999794006348,9.66100025177002,9.729999542236328,15397635.0,-0.0004134494698503355,-1.6923265026654277,0.39473221904332845,37.90123471325611,39.75740320027549,0.17235306603832434,0.23436653967081078,0.40694303184949376,0.5329215978574897,12.112386627048496,0.10499954223632812,-0.09951355715698895,-0.2151999473571795,-0.41083838529949723,-0.01956150941486179,-0.31301916632833837,-0.11738072838602065,0.2839450536530759,4.090842097048862,-38.2509651982305,0.0978192189711593,12,0.16050004959106623,0.25050020217895685,0.579249858856203,0.5184998512268084,0.1909999847412127,0,-0.006618420806076553,-1.3289414244842643,9.673999786376953,1.5000070123278026,9.842000007629396,2.470597310071105,9.817999839782717,-0.006618420806076553
3644,2010-12-21,9.73799991607666,9.746999740600586,9.675000190734863,9.708999633789062,11146128.0,0.0070320412870956694,2.063815108658158,-0.4833423403375894,27.521601952420852,39.06405825595197,0.09576896515980948,0.16190896331372606,0.3412247329157019,0.4588319751718526,12.824455455839257,0.0769996643066424,-0.10564867730394134,-0.13910012245178294,-0.34528861101914465,0.06708836611557878,-0.24219436673546468,-0.03600587816810119,0.18665072605265998,36.8420091990947,0.9354544817839425,0.10309424428368122,12,0.09250020980834961,0.18250036239624023,0.5124998092651367,0.4505000114440918,-0.008999824523925781,1,-0.0015403926321656547,-1.6923265026654277,9.670000076293944,-1.3289414244842643,9.673999786376953,1.5000070123278026,9.842000007629396,-0.0015403926321656547
3645,2010-12-22,9.670000076293944,9.744999885559082,9.600000381469727,9.71399974822998,15295480.0,-0.0069829369859055745,1.7358410781923364,-1.5172152981025966,26.27234148613111,37.69114003953623,0.1493781030885657,0.21585156613430634,0.405572676484363,0.5189275833713207,13.703828969066068,0.14499950408935547,-0.10576384087772261,-0.1911499500274676,-0.40986423342158673,0.02756433336665154,-0.30050709172452805,-0.08179280833040714,0.22828552679944636,25.925860516044057,-4.409420854989225,0.1093571416970596,12,0.09250020980835139,0.22000026702881037,0.5267498493194598,0.5184998512268084,0.06799983978271662,2,0.02792135490787251,2.063815108658158,9.73799991607666,-1.6923265026654277,9.670000076293944,-1.3289414244842643,9.673999786376953,0.02792135490787251
3646,2010-12-23,9.692999839782717,9.72599983215332,9.654000282287598,9.65999984741211,8559196.0,0.002378465698791077,-2.200042386351595,-0.750005418644482,30.83573011813793,36.509287611492056,0.1030385860198404,0.17845229664996154,0.3815308197873346,0.49270755800218957,14.630724919649978,0.07199954986572266,-0.10507868115586838,-0.15320019721984757,-0.37510749327665316,0.06870709883695802,-0.26415384524825036,-0.04224654919144477,0.1694915367158334,37.051658105110285,9.34632576222932,0.11095364802840313,12,0.06500053405761541,0.1970005035400373,0.48724985122680486,0.49550008773803533,0.1619997024536115,3,0.02816463097093047,1.7358410781923364,9.670000076293944,2.063815108658158,9.73799991607666,-1.6923265026654277,9.670000076293944,0.02816463097093047
3647,2010-12-27,9.649999618530273,9.72700023651123,9.581000328063963,9.710000038146973,8179939.0,-0.00443621396504712,2.106354053587953,-1.8181949541946252,34.130749235311484,35.17105064895158,0.120980191665927,0.20702126214500893,0.4186156998166126,0.5330829785033071,15.6385553824485,0.1459999084472674,-0.09983864435206513,-0.18030037879943883,-0.4108633400992101,0.05026258250033244,-0.29558185944932447,-0.0650188981495532,0.1809928385648174,37.297021434537115,7.730510366200445,0.11528148064988544,12,0.08100032806396484,0.22800064086914062,0.5252501964569092,0.5385003089904785,0.28299999237060725,0,0.026735791092147743,-2.200042386351595,9.692999839782717,1.7358410781923364,9.670000076293944,2.063815108658158,9.73799991607666,0.026735791092147743
3648,2010-12-28,9.645000457763672,9.713000297546387,9.62399959564209,9.649999618530273,5138579.0,-0.0005180477683131013,-2.7871925980034087,0.08331876341095128,33.01279210160351,34.16594305817961,0.10592150768074404,0.20513198600822236,0.4191313386127433,0.532846879787769,16.43320235846962,0.08900070190429688,-0.10422647260250173,-0.17424955368042028,-0.4183918541693199,0.06989274680847934,-0.2963207039248701,-0.052178403435970466,0.15099310126706023,38.55443144149023,7.304962101135697,0.12207115024445012,12,0.08049964904785156,0.23049974441528143,0.5524992942810059,0.5434994697570801,0.3149995803833008,1,0.021461873397935927,2.106354053587953,9.649999618530273,-2.200042386351595,9.692999839782717,1.7358410781923364,9.670000076293944,0.021461873397935927
3649,2010-12-29,9.704000473022461,9.758999824523926,9.680999755859377,9.6850004196167,8541606.0,0.006117160441531988,-4.7774873732920495,-3.800648607401755,38.348058115181225,34.177587955324846,0.021427089119544718,0.14058072426890433,0.3559185903598703,0.47009907097773684,16.7995008607998,0.1139993667602539,-0.11072043499778417,-0.10714955329894948,-0.3554747356104606,0.14117562901256164,-0.23131214445470505,0.01701303785680608,0.06189403367292279,69.10140051219987,35.28272114981508,0.12416259115575522,12,0.0214996337890625,0.11899948120117188,0.48349928855895996,0.484499454498291,0.36099910736083984,2,0.01617885205685643,-2.7871925980034087,9.645000457763672,2.106354053587953,9.649999618530273,-2.200042386351595,9.692999839782717,0.01617885205685643
3650,2010-12-30,9.654999732971193,9.704999923706056,9.562000274658203,9.701000213623047,13799047.0,-0.005049540154855925,4.296293025801953,-2.4210711238266396,31.120891672082465,33.02585730738072,0.05014835900858472,0.16703573272383032,0.3998891538132554,0.5168652506729607,18.391397383896862,0.14299964904785334,-0.12129322020568623,-0.13640027046203507,-0.36693414823234605,0.09413360730827591,-0.25166720934718967,-0.021133331576880465,0.1040000915527326,47.20795472699285,14.261192168820934,0.11526693888515506,12,0.051500320434568536,0.15850019454955877,0.4900000095367414,0.5335001945495588,0.40500068664550604,3,0.007664459930416756,-4.7774873732920495,9.704000473022461,-2.7871925980034087,9.645000457763672,2.106354053587953,9.649999618530273,0.007664459930416756
3651,2011-01-03,9.713000297546387,9.744000434875488,9.66800022125244,9.744000434875488,10638603.0,0.0060073087705145856,3.9032178674707354,0.6739089872499483,37.5698606782281,32.96814000803919,-0.03137452332930657,0.08985704064349243,0.3354943841297615,0.452713410603824,19.892739844693423,0.0890007019042951,-0.13142652780601516,-0.06329970359802317,-0.2705534648113872,0.14395405761534086,-0.16692658420470607,0.04032717700865973,-0.1510000228881836,76.64993295218548,43.31946883148588,0.10362688060668238,1,-0.04900026321411133,0.10049962997436523,0.41974949836730957,0.47549962997436523,0.3020000457763672,0,0.0025738307180520614,4.296293025801953,9.654999732971193,-4.7774873732920495,9.704000473022461,-2.7871925980034087,9.645000457763672,0.0025738307180520614
3652,2011-01-04,9.670000076293944,9.720000267028807,9.612000465393066,9.720000267028807,13449475.0,-0.004427079165570058,3.319975586030561,1.6129022334338277,37.78091204496204,32.95477082267318,0.012291227591985532,0.11604574502836051,0.37388673722183263,0.48773299504488143,21.39750336966125,0.10799980163574041,-0.13503503615675605,-0.09184994697571014,-0.2853096168347271,0.10160972288330683,-0.18857978190521862,0.004879887953798345,-0.10799980163574041,54.82235959897087,19.085990504934976,0.09672983492950886,1,-0.009500026702879083,0.14349985122680842,0.46274971961975275,0.5184998512268084,0.33500003814697443,1,0.01913127864351427,3.9032178674707354,9.713000297546387,4.296293025801953,9.654999732971193,-4.7774873732920495,9.704000473022461,0.01913127864351427
3653,2011-01-05,9.618000030517578,9.6850004196167,9.56700038909912,9.649999618530273,16800766.0,-0.005377460741064932,1.3136990912151139,0.6399893188884015,31.91200487987267,33.442593370167835,0.06273680582464536,0.1579507414809349,0.4210632453876233,0.5298521218869965,22.356757613481026,0.1180000305175799,-0.14598987585075918,-0.13229999542236293,-0.33135365945775774,0.06675366861303189,-0.23182682744006122,-0.03277316340466463,-0.05235975265502901,28.426336962467747,-6.5403097719350605,0.0995268320176975,1,0.04250001907348633,0.19549989700317383,0.5147497653961182,0.5704998970031738,0.3319997787475586,2,0.03275104797086925,3.319975586030561,9.670000076293944,3.9032178674707354,9.713000297546387,4.296293025801953,9.654999732971193,0.03275104797086925
3654,2011-01-06,9.777000427246094,9.850000381469727,9.60200023651123,9.619999885559082,19898751.0,0.01653154462715878,-1.5699518221124151,-4.906330094772605,47.50915143937446,35.802238920528204,-0.10074387633462756,-0.007747570853602781,0.2560860408357719,0.36291276827172325,22.710540221782676,0.2480001449584961,-0.1369582064564181,0.030700397491454368,-0.16245302841963927,0.223853823402548,-0.06587631546409156,0.1272771104470003,-0.21000003814697443,74.65280307294944,37.10490891870111,0.09657671295554675,1,-0.0710000991821289,0.0364995002746582,0.34224963188171387,0.4114995002746582,0.12299919128417969,3,0.018717357359513187,1.3136990912151139,9.618000030517578,3.319975586030561,9.670000076293944,3.9032178674707354,9.713000297546387,0.018717357359513187
3655,2011-01-07,9.857000350952148,9.993000030517578,9.779999732971193,9.789999961853027,24639517.0,0.00818246089906216,-3.896510901378041,0.4267525982979706,50.853261205664644,38.0264090413645,-0.16922395674562019,-0.09290456252939272,0.17091568657943412,0.2768753688665395,22.51255839244203,0.21599960327148438,-0.12462898162511493,0.11095032691955531,-0.0815845029956428,0.3034851568347534,0.01468291196195537,0.20721774187715525,-0.2899999618530291,68.07516571784214,31.088088534628973,0.09626741495759909,1,-0.07950019836425781,-0.043500423431396484,0.24574971199035645,0.3314995765686035,0.035999298095703125,4,0.02110167617180414,-1.5699518221124151,9.777000427246094,1.3136990912151139,9.618000030517578,3.319975586030561,9.670000076293944,0.02110167617180414
3656,2011-01-10,9.677000045776367,9.781000137329102,9.64799976348877,9.770000457763672,15948237.0,-0.01826116452947002,1.3130545834508152,-1.3880577894811756,50.16836458371241,39.808366302297955,0.009239761689151749,0.07237698570075679,0.33355360053112015,0.4530833135448198,23.77782746822758,0.2090005874633789,-0.11401875036656683,-0.05734996795654368,-0.2355883686368454,0.12088843272375804,-0.14646916829669543,0.03176923238360807,-0.08443967819214038,25.82153738697526,-15.18965055356778,0.089119200340151,1,0.10050010681152344,0.13400030136108398,0.4244999885559082,0.5114998817443848,0.22299957275390625,0,0.039578420174493756,-3.896510901378041,9.857000350952148,-1.5699518221124151,9.777000427246094,1.3136990912151139,9.618000030517578,0.039578420174493756
3657,2011-01-11,9.628000259399414,9.661999702453613,9.553000450134276,9.661999702453613,19505721.0,-0.0050635306546619185,5.411825755238387,0.36558378965934496,47.75642201274021,41.44654740353536,0.06122972505899682,0.1061032262862085,0.3652307680143174,0.49956402822733637,25.06664139160894,0.12399959564209162,-0.09709549862130906,-0.09319977760315012,-0.2612944153228387,0.07489486011653845,-0.17724709646299353,-0.009152458743306724,0.36499977111816406,17.04542745240869,-27.453014958420383,0.08404731885984396,1,0.14499998092651367,0.16849994659423828,0.47224974632263184,0.5604996681213379,0.37199974060058594,1,0.040195271447518666,1.3130545834508152,9.677000045776367,-3.896510901378041,9.857000350952148,-1.5699518221124151,9.777000427246094,0.040195271447518666
3658,2011-01-12,9.699999809265137,9.699999809265137,9.5649995803833,9.600000381469727,20812995.0,0.007478141662432103,1.7000200272752415,-2.9412078202574965,47.97871887117491,42.516620820867985,-0.002400116364308147,0.023992521959478097,0.2750985698245145,0.4235224351769844,26.31492842826596,0.13500022888183594,-0.08447860153880171,-0.014000225067139382,-0.17197952820588114,0.14397907807160237,-0.09298987663651026,0.0649894265022315,0.28420022964477454,33.40897711829718,-11.55985101731929,0.07898965156937086,1,0.07300043106079102,0.07650041580200195,0.37400007247924805,0.48850011825561523,0.26300048828125,2,0.03144333104877539,5.411825755238387,9.628000259399414,1.3130545834508152,9.677000045776367,-3.896510901378041,9.857000350952148,0.03144333104877539
3659,2011-01-13,9.649999618530273,9.699999809265137,9.600000381469727,9.6899995803833,19975097.0,-0.005154658940003776,2.3332909481045854,-0.4000019073595468,48.9153775181323,44.49378591487353,0.0437335498274134,0.05881491815988227,0.30327102519905935,0.4699471589181847,27.549966306621197,0.09999942779541016,-0.07343820439180071,-0.05245041847229004,-0.19168675463847684,0.08678591769389676,-0.12206858655538433,0.01716774961080425,0.3255764286041245,22.04528656856848,-24.28589569717729,0.0696181680830938,1,0.1230006217956543,0.12650060653686523,0.4120001792907715,0.5370001792907715,0.3600006103515625,3,0.031088103895754893,1.7000200272752415,9.699999809265137,5.411825755238387,9.628000259399414,1.3130545834508152,9.677000045776367,0.031088103895754893
3660,2011-01-14,9.633000373840332,9.668999671936037,9.550999641418457,9.65999984741211,18760552.0,-0.0017615798302519359,4.244548055525786,0.67498748301266,46.72492129066638,45.511014871811106,0.06401597551133875,0.06455353007415177,0.30053518572501403,0.4822777675928176,28.23587452438529,0.1180000305175799,-0.06098150716736406,-0.060199689865111594,-0.19146667845070375,0.07106729872048057,-0.12583318415790856,0.005433804427685374,0.33412416135406353,35.65241548597894,-11.362946977573337,0.06563349429279615,1,0.13899946212768555,0.14249944686889648,0.4289994239807129,0.5539994239807129,0.3819999694824219,4,0.02771714256494917,2.3332909481045854,9.649999618530273,1.7000200272752415,9.699999809265137,5.411825755238387,9.628000259399414,0.02771714256494917
3661,2011-01-17,9.548999786376953,9.66800022125244,9.545000076293944,9.621000289916992,13725956.0,-0.008720085560413038,-2.0750065565170415,2.6667373105859915,44.723105806945355,46.282369734253706,0.1366799871354729,0.13225876328853658,0.36922050506666615,0.5621117207746469,28.994138445498617,0.1230001449584961,-0.05813031824392745,-0.12955026626586985,-0.25621367939876727,-0.0028868531329724334,-0.19288197283231767,-0.06621855969942203,0.40147975306640404,2.58046256360515,-43.77786348864499,0.06333170656644842,1,0.2200002670288086,0.22350025177001953,0.5100002288818359,0.6350002288818359,0.4510002136230469,0,0.03602470105420519,4.244548055525786,9.633000373840332,2.3332909481045854,9.649999618530273,1.7000200272752415,9.699999809265137,0.03602470105420519
3662,2011-01-18,9.605999946594238,9.609000205993652,9.5,9.529999732971193,15281624.0,0.0059692283477275065,1.6585178637886118,-1.0555511404275364,48.067371445584406,48.07741046377723,0.0778315062085344,0.07368066712153976,0.2990247514164537,0.49748180446473,29.058616060549326,0.10900020599365234,-0.04404095638827066,-0.0691501140594486,-0.19991209962648604,0.061611871507588845,-0.13453110684296732,-0.0037691212759298764,0.32015082506015347,53.00002384188065,5.420973663788985,0.06538099278351901,1,0.14050006866455078,0.14050006866455078,0.40925025939941406,0.5780000686645508,0.3470001220703125,1,0.030605837348590903,-2.0750065565170415,9.548999786376953,4.244548055525786,9.633000373840332,2.3332909481045854,9.649999618530273,0.030605837348590903
3663,2011-01-19,9.605999946594238,9.663999557495117,9.588000297546387,9.642999649047852,14685222.0,0.0,-1.0822000130642107,-0.486836821763802,44.84208687656162,47.78106995679802,0.08487589068853119,0.07234949334821295,0.2884585112501874,0.4908922851190969,28.85431727496639,0.07599925994873047,-0.03892998699292605,-0.06595010757446218,-0.2003252503535471,0.06842503520462273,-0.13313767896400464,0.0012374638150802753,0.28605876332780156,53.00002384188065,7.807010523183138,0.06718757138954246,1,0.14050006866455078,0.14050006866455078,0.38300013542175293,0.5780000686645508,0.31400012969970525,2,0.041016037434546515,1.6585178637886118,9.605999946594238,-2.0750065565170415,9.548999786376953,4.244548055525786,9.633000373840332,0.041016037434546515
3664,2011-01-20,9.722999572753906,9.88700008392334,9.600000381469727,9.609999656677246,27976039.0,0.012179848720606179,-3.3158347614711134,-3.0540763461092353,53.339872275167586,48.057360075631685,-0.04535932790343011,-0.048308334458717184,0.15897172670662485,0.3670383905778021,28.199597950203543,0.2869997024536133,-0.02782174470483767,0.05179953575134277,-0.08118360034612238,0.18478267184880792,-0.014692032297389801,0.11829110380007535,-0.22299957275390625,57.622616122760284,12.160496583663651,0.06649156804873255,1,-0.029499530792236328,0.023500442504882812,0.2610006332397461,0.4610004425048828,0.01800060272216797,3,0.024683815215318816,-1.0822000130642107,9.605999946594238,1.6585178637886118,9.605999946594238,-2.0750065565170415,9.548999786376953,0.024683815215318816
3665,2011-01-21,9.9399995803833,9.977999687194824,9.722000122070312,9.779999732971193,33438497.0,0.022318216308214067,1.1694872789577473,1.4159289047928343,59.643129736973876,49.1101117593274,-0.27865087727479043,-0.25723193496082786,-0.0672841786452274,0.14325867760083355,27.198329517352004,0.2559995651245117,-0.0006963967434305829,0.25529956817626953,0.07605659176507729,0.4345425445874618,0.1656780799706734,0.34492105638186565,-0.43225957870483356,92.05018165711995,48.445640084572446,0.08962148820559608,1,-0.20099973678588867,-0.19349956512451172,0.04275083541870117,0.24400043487548828,-0.19499969482421875,4,0.007042319059719304,-3.3158347614711134,9.722999572753906,-1.0822000130642107,9.605999946594238,1.6585178637886118,9.605999946594238,0.007042319059719304
3666,2011-01-24,9.965999603271484,10.010000228881836,9.904999732971193,9.954999923706056,17173817.0,0.002615696578045723,1.1212021963201644,0.06874806284718704,62.758601979038986,50.77702064447172,-0.2898231904854569,-0.27587509875768745,-0.10162287754888766,0.11191851757256188,26.210009831476437,0.10500049591064275,0.002605567420639332,0.26764960289001394,0.04858828435713214,0.48671092142289574,0.15811894362357215,0.3771802621564557,-0.43944921417236316,91.3724302228605,47.15500844018116,0.10953065926644132,1,-0.2109994888305664,-0.2109994888305664,-0.0247495174407959,0.19150018692016602,-0.26599979400634766,0,0.004916791290578093,1.1694872789577473,9.9399995803833,-3.3158347614711134,9.722999572753906,-1.0822000130642107,9.605999946594238,0.004916791290578093
3667,2011-01-25,9.907999992370604,10.020000457763672,9.866999626159668,9.96500015258789,14643617.0,-0.005819748465757613,-1.2014366771181382,-5.181983700365139,62.43568215965618,52.38334989874741,-0.21001395548133495,-0.20823185773469177,-0.05103473314646223,0.1643461874402785,24.605153307770617,0.1530008316040039,-0.005304820247289399,0.19674997329711807,-0.03999527781436818,0.43349522440860433,0.07837734774137495,0.3151225988528612,-0.35244261288451995,74.07397595946844,26.708257954230653,0.11837262555574349,1,-0.14799976348876775,-0.14799976348876775,0.020750045776368964,0.2494997978210467,-0.15699958801269354,1,0.009285426695623489,1.1212021963201644,9.965999603271484,1.1694872789577473,9.9399995803833,-3.3158347614711134,9.722999572753906,0.009285426695623489
3668,2011-01-26,9.85200023651123,9.979000091552734,9.83199977874756,9.907999992370604,14397296.0,-0.005651973748737826,-2.0624850989430947,0.9824490956849924,53.52774675117863,52.89583536908589,-0.1454847621045623,-0.1432748342653145,-0.003088780930408319,0.21431196140129494,22.82139431829689,0.147000312805174,-0.0004580193602237159,0.13040022850036692,-0.1121774487184517,0.37297790571918554,0.00911138989095761,0.25168906710977623,-0.2592874107629388,59.999954586945556,15.421378657263553,0.12128883860940891,1,-0.09200000762939453,-0.09200000762939453,0.029999732971191406,0.2674994468688965,-0.15400028228759766,2,0.01025170825504218,-1.2014366771181382,9.907999992370604,1.1212021963201644,9.965999603271484,1.1694872789577473,9.9399995803833,0.01025170825504218
3669,2011-01-27,9.861000061035156,9.873000144958496,9.74899959564209,9.842000007629396,15327936.0,0.00091350226429876,4.76743773425891,-0.3392881471389436,50.20159856025749,53.28213284348491,-0.13567418173051493,-0.14747045513265,-0.01681891537673863,0.19950874305631316,21.472380436858383,0.12400054931640625,0.012116306648206177,0.13155007362365723,-0.1186703987066462,0.38177054595396065,0.006439837458504627,0.2566603097888098,-0.23410422472563397,46.64422227627082,4.829700323118743,0.1251102361651518,1,-0.10099983215332031,-0.10099983215332031,0.014500141143798828,0.2519998550415039,-0.15200042724609375,3,0.005983167517858545,-2.0624850989430947,9.85200023651123,-1.2014366771181382,9.907999992370604,1.1212021963201644,9.965999603271484,0.005983167517858545
3670,2011-01-28,9.729000091552734,9.873000144958496,9.729000091552734,9.873000144958496,13685114.0,-0.013386063144245175,1.0,-7.5789288761739755,52.754244565360146,54.17448159441988,0.012712243862660344,-0.010163392679867655,0.10785223523718024,0.3234417823129494,19.354353009435872,0.14400005340576172,0.01675171789736396,-0.004149913787841797,-0.2519114341166233,0.24361160654093972,-0.12803067395223167,0.11973084637654807,-0.07065588552688062,0.0,-42.026643922946974,0.12388076016439037,1,0.031000137329101562,0.031000137329101562,0.1465001106262207,0.3839998245239258,-0.0989999771118164,4,0.0012334344547657583,4.76743773425891,9.861000061035156,-2.0624850989430947,9.85200023651123,-1.2014366771181382,9.907999992370604,0.0012334344547657583
3671,2011-01-31,9.73799991607666,9.798999786376953,9.70300006866455,9.729999542236328,13243883.0,0.0009250513351048983,-2.0967990032456045,-0.055558131063942515,56.08406274428717,55.065225072053515,0.03725974152118461,-0.018123478795711634,0.08793087522579945,0.3054672659823545,17.691388575698916,0.09599971771240234,0.02485237451145217,0.003599929809571023,-0.24398574867380773,0.2511856082929498,-0.12019290943211836,0.1273927690512604,-0.05072320991178181,11.040947776617859,-32.73513035815478,0.1237928392416895,1,0.06600046157836914,0.02200031280517578,0.08825039863586426,0.3445000648498535,0.2720003128051758,0,0.000718830308353624,1.0,9.729000091552734,4.76743773425891,9.861000061035156,-2.0624850989430947,9.85200023651123,0.000718830308353624
3672,2011-02-01,9.854999542236328,9.88599967956543,9.774999618530273,9.789999961853027,14098611.0,0.012014749144381387,-1.3368368217637905,8.12456788651806,58.16649030195047,56.545714341541164,-0.04548845833651605,-0.12706760110789972,-0.03788875917695478,0.18096038034315143,15.510263316798433,0.14799976348876953,0.04079312430241622,0.11134958267211914,-0.13990174391387633,0.3626009092581146,-0.014276080620879483,0.23697524596511776,-0.15199947357177734,55.072268466208484,9.572359087754378,0.125625663292998,2,-0.044999122619628906,-0.09499931335449219,-0.030999183654785156,0.22750043869018555,0.24500083923339844,1,-0.015728030458743048,-2.0967990032456045,9.73799991607666,1.0,9.729000091552734,4.76743773425891,9.861000061035156,-0.015728030458743048
3673,2011-02-02,9.93299961090088,9.93299961090088,9.815999984741213,9.850000381469727,14830868.0,0.00791477141427177,1.8192942744538094,1.2769194653520821,64.48313594421246,57.78385474921282,-0.08071352323099568,-0.1900001020631752,-0.12140528670699702,0.09495220555968942,13.073711486745552,0.11699962615966797,0.06981813398009606,0.17359967231750595,-0.08390188098923268,0.4311012256242446,0.044848895664136634,0.30235044897087526,-0.2299995422363299,100.0,49.40445364980618,0.12875077665336965,2,-0.07149934768676935,-0.17299938201904475,-0.1284995079040545,0.14000034332275213,0.277000427246092,2,-0.018322683345646906,-1.3368368217637905,9.854999542236328,-2.0967990032456045,9.73799991607666,1.0,9.729000091552734,-0.018322683345646906
3674,2011-02-03,9.960000038146973,10.005000114440918,9.868000030517578,9.95699977874756,18756380.0,0.0027182551398130528,1.9462253122500461,0.03614803920439924,66.56534073341166,58.55298930437257,-0.0788521449150501,-0.21353580111200188,-0.14953122949442843,0.060498388684944615,12.555004127399494,0.13700008392333984,0.09429897237007978,0.1914501190185547,-0.08124198310099828,0.46414222113810766,0.0551040679587782,0.3277961700783312,-0.23163993835449226,85.09931474405532,31.266330198819027,0.1363460510597764,2,-0.09849977493286133,-0.19999980926513672,-0.1594998836517334,0.11299991607666016,0.19999980926513672,3,-0.026305229208822833,1.8192942744538094,9.93299961090088,-1.3368368217637905,9.854999542236328,-2.0967990032456045,9.73799991607666,-0.026305229208822833
3675,2011-02-04,10.0649995803833,10.104999542236328,9.9350004196167,10.010000228881836,18225221.0,0.010542122674114252,1.5185190417994165,18.33153210427023,75.59526681634078,59.97928539740611,-0.183558943859639,-0.3184823401902346,-0.25732858671563186,-0.05157930416220324,13.476565856919501,0.1699991226196289,0.1280955621259494,0.28604969978332484,-0.015214445880944893,0.5873138454475946,0.13541762695118997,0.4366817726154597,-0.3133082519531243,90.04974770299411,28.505396839268514,0.15063207283213526,2,-0.16099977493286133,-0.2624998092651367,-0.29074954986572266,0.008000373840332031,-0.044999122619628906,4,-0.035370090555004396,1.9462253122500461,9.960000038146973,1.8192942744538094,9.93299961090088,-1.3368368217637905,9.854999542236328,-0.035370090555004396
3676,2011-02-07,10.0600004196167,10.149999618530273,10.029999732971193,10.100000381469727,14682337.0,-0.0004966876279205445,-1.3999656681830384,-0.7272806089715802,73.74485752706407,61.2358604382292,-0.18307590509188998,-0.2986294370274827,-0.25533970788426963,-0.05312053732558297,13.654948014416776,0.11999988555908025,0.145616577024672,0.2619005203247067,-0.06005782228674583,0.5838588629361592,0.10092134901898042,0.42287969163043293,-0.27297826980590756,76.00021362304688,12.822552805195784,0.16097917130572587,2,-0.1335005760192871,-0.2350006103515625,-0.3000004291534424,0.0034995079040527344,-0.332000732421875,0,-0.042743567320066234,1.5185190417994165,10.0649995803833,1.9462253122500461,9.960000038146973,1.8192942744538094,9.93299961090088,-0.042743567320066234
3677,2011-02-08,10.015000343322754,10.05500030517578,9.975000381469727,10.03499984741211,13347922.0,-0.004473168431106234,1.6666454740523915,0.49998807905967624,70.42964038482425,63.11384861974538,-0.1355569181968832,-0.23520900780567722,-0.21316119906320985,-0.013232546703349612,13.132446945412202,0.08500003814697266,0.13688546077983688,0.19755043983459508,-0.12786267094600134,0.5229635506151915,0.03484388444429598,0.3602569952248942,-0.18442089726562472,59.581011010096184,-4.68229726838657,0.16270655539029852,2,-0.0885004997253418,-0.1900005340576172,-0.27625036239624023,0.04849958419799805,-0.39800071716308594,1,-0.0004992625331512457,-1.3999656681830384,10.0600004196167,1.5185190417994165,10.0649995803833,1.9462253122500461,9.960000038146973,-0.0004992625331512457
3678,2011-02-09,10.005000114440918,10.020000457763672,9.946999549865724,9.975000381469727,10655237.0,-0.0009985250663024914,1.433346578717258,-1.5000238424490964,65.77187508334,64.84387934453233,-0.11350785734390456,-0.21205975126986942,-0.20286864021985807,-0.010051174202953206,12.81620408990148,0.07300090789794744,0.12107851984354312,0.17230019569396937,-0.15848016961782285,0.5030805610057616,0.006910013038073259,0.3376903783498655,-0.1360902476870116,48.58166101901264,-15.839157830355333,0.16539018265589614,2,-0.07850027084350586,-0.18000030517578125,-0.26800012588500977,0.058499813079833984,-0.28499984741211115,2,0.009495278954738673,1.6666454740523915,10.015000343322754,-1.3999656681830384,10.0600004196167,1.5185190417994165,10.0649995803833,0.009495278954738673
3679,2011-02-10,9.949999809265137,10.0,9.923999786376953,10.0,14579540.0,-0.005497281813759858,2.039996948253829,-1.6666878596178911,50.68307719567041,64.61374963678902,-0.04979138780612047,-0.14064262814160955,-0.1482090862234937,0.039816955284388555,12.415762110748203,0.08100032806396484,0.10798376457569603,0.1022998809814446,-0.22071362590716959,0.4253133878700588,-0.05920687246286249,0.2638066344257517,-0.047359172298065744,11.504443450446878,-47.37989783331148,0.1615067534443072,2,-0.02349996566772461,-0.125,-0.21299982070922852,0.11350011825561523,-0.3599996566772461,3,0.026130676770438788,1.433346578717258,10.005000114440918,1.6666454740523915,10.015000343322754,-1.3999656681830384,10.0600004196167,0.026130676770438788
3680,2011-02-11,9.899999618530273,9.949999809265137,9.880999565124512,9.949999809265137,15469965.0,-0.005025144893802347,1.7599992370634572,1.0,45.634913626719076,63.45273306817035,0.030190847363471107,-0.07337593418355759,-0.10506945677815516,0.08697669772977612,11.57375649548548,0.069000244140625,0.11115699577730354,0.03894972801208496,-0.26839171620802915,0.3462911722321991,-0.1147209940979721,0.19262045012214202,0.25,7.0632154771738636,-45.74068402729655,0.15367072211005742,2,0.0625,-0.07499980926513672,-0.14024949073791504,0.16350030899047852,0.7700004577636701,4,0.026262650393963805,2.039996948253829,9.949999809265137,1.433346578717258,10.005000114440918,1.6666454740523915,10.015000343322754,0.026262650393963805
3681,2011-02-14,9.892999649047852,9.96399974822998,9.864999771118164,9.9399995803833,10794682.0,-0.0007070676517320074,1.0842041861165488,0.9399950409124721,48.93614430939688,62.42713906899774,0.06871593994340586,-0.04140586746972019,-0.10402451643483701,0.09146586550416202,10.603847119437628,0.0989999771118164,0.11837963072221136,0.014749765396118164,-0.255302023064937,0.2848015538571733,-0.12027612883440852,0.14977565962664485,0.2516199684143068,14.73673643527595,-33.915268880980975,0.13502589423052735,2,0.09000015258789062,-0.06799983978271484,-0.09749960899353027,0.1705002784729004,0.9070005416870117,0,0.012837441950990458,1.7599992370634572,9.899999618530273,2.039996948253829,9.949999809265137,1.433346578717258,10.005000114440918,0.012837441950990458
3682,2011-02-15,9.899999618530273,9.939000129699707,9.842000007629396,9.880000114440918,15021575.0,0.0007075679501409304,-1.02084181874178,-0.42552198526875396,53.658494035893675,61.224401079184545,0.07685236324890177,-0.026615375812541586,-0.1152156081446023,0.08021391253487842,9.241474695416187,0.09700012207031072,0.13391741106270771,0.007049751281737571,-0.23067591215887262,0.24477541472234776,-0.11181308043856752,0.12591258300204267,0.2334352050781252,32.583968668126865,-14.028139880754303,0.11886283172030551,2,0.09600019454956055,-0.07499980926513672,-0.10574936866760254,0.16350030899047852,0.9549999237060547,1,-0.017373731107373946,1.0842041861165488,9.892999649047852,1.7599992370634572,9.899999618530273,2.039996948253829,9.949999809265137,-0.017373731107373946
3683,2011-02-16,10.0,10.029999732971193,9.890000343322754,9.899999618530273,14266535.0,0.010101049022522401,-1.333343929808975,5.000143054694578,59.30388134091506,60.417572257796024,-0.014130514817978224,-0.10075032917050564,-0.21478535028039225,-0.02214291380754574,8.566464625868555,0.13999938964843928,0.14964791675809863,0.08735013008117676,-0.11254286991799312,0.28724313008034663,-0.01259636991840729,0.1872966300807608,0.11594873464965794,84.04267191526395,35.88823977060784,0.09994649999958471,2,-0.004000186920166016,-0.17500019073486328,-0.21524977684020996,0.05900001525878906,0.8500003814697266,2,-0.0383000373840332,-1.02084181874178,9.899999618530273,1.0842041861165488,9.892999649047852,1.7599992370634572,9.899999618530273,-0.0383000373840332
3684,2011-02-17,9.963000297546387,10.010000228881836,9.87600040435791,10.010000228881836,17949696.0,-0.0036999702453612837,4.702128523020108,-0.46999752045623605,67.94481556187114,59.5675221184105,0.026082370450250636,-0.047272137834987404,-0.17803398483842692,0.012181431643934815,9.070614446040539,0.13399982452392578,0.15452175590168515,0.038350391387940164,-0.1414065599211014,0.21810734269698173,-0.05152808426658062,0.12822886704246095,0.1365115134820556,64.3619503682802,9.698412232321672,0.08987847565452113,2,0.032999515533447266,-0.13800048828125,-0.18825006484985352,0.09599971771240234,0.7719993591308594,3,-0.02439024623711239,-1.333343929808975,10.0,-1.02084181874178,9.899999618530273,1.0842041861165488,9.892999649047852,-0.02439024623711239
3685,2011-02-18,10.010000228881836,10.050000190734863,9.970000267028807,9.994000434875488,16510681.0,0.004717447549110743,-1.4999925494344188,-0.3404216464095124,69.7101795811294,59.11922456886221,-0.033011141384998055,-0.09355554748754358,-0.22490242334311006,-0.036928364854842854,9.129615814789588,0.08699989318847656,0.14730517196222692,0.08185029029846191,-0.10184781895707573,0.26554839955399956,-0.009998764329306908,0.17369934492623074,0.07406087394266336,80.76926603822014,19.73730432353014,0.09184905462776888,2,-0.06150007247924805,-0.18500041961669922,-0.23524999618530273,0.048999786376953125,0.7249994277954102,4,-0.04195804862043062,4.702128523020108,9.963000297546387,-1.333343929808975,10.0,-1.02084181874178,9.899999618530273,-0.04195804862043062
3686,2011-02-21,10.015000343322754,10.104999542236328,9.975000381469727,10.029999732971193,15842668.0,0.0004995119207380494,-1.7368442186841206,-0.937473922632286,63.840898103706294,58.38714209318243,-0.05036189262512458,-0.09981393760296875,-0.23128988333636968,-0.042673480554888954,9.132957433011555,0.12999916076660156,0.13540613077990926,0.0844003677368157,-0.10269885724365402,0.2714995927172854,-0.009149244753418273,0.17794998022704966,-0.1730003356933576,65.77971172151187,3.8289054618548732,0.09354961249023458,2,-0.04150056838989258,-0.1900005340576172,-0.24125051498413086,0.042999267578125,0.744999885559082,0,0.06540186824935001,-1.4999925494344188,10.010000228881836,4.702128523020108,9.963000297546387,-1.333343929808975,10.0,0.06540186824935001
3687,2011-02-22,10.0,10.079999923706056,9.949999809265137,10.050000190734863,14190143.0,-0.001497787599453737,1.363645821592944,3.333481688707642,56.50488780908734,57.35747684048769,-0.04214512447485674,-0.08175964881489861,-0.2172350217465322,-0.028752440868554885,9.34137082497624,0.13000011444091975,0.10255305757004507,0.06480002403259277,-0.1244708617767607,0.25407090984194625,-0.029835418872083963,0.1594354669372695,-0.15274000167846502,54.14849889431667,-2.865853690943048,0.09463544290467672,2,-0.026500225067138672,-0.17500019073486328,-0.2292499542236328,0.05499982833862305,0.8900003433227539,1,0.08000001907348642,-1.7368442186841206,10.015000343322754,-1.4999925494344188,10.010000228881836,4.702128523020108,9.963000297546387,0.08000001907348642
3688,2011-02-23,9.95300006866455,10.045000076293944,9.944000244140623,10.03499984741211,12306108.0,-0.004699993133544966,-1.0200082016459795,1.6399893188884014,49.34579705804759,57.208890158529606,-0.003684578876411493,-0.02825367819003155,-0.1702310291595701,0.018001637984166763,9.804400256067177,0.10099983215332031,0.07089653145808406,0.012750101089476829,-0.17252129152215723,0.19802149370111088,-0.07988559521633931,0.10538579739529297,-0.1005852794647204,33.62443414416778,-19.017898747756732,0.09263569630581703,2,0.020499706268310547,-0.0840001106262207,-0.20650005340576172,-0.007999897003173828,0.9169998168945312,2,0.09062588841042807,1.363645821592944,10.0,-1.7368442186841206,10.015000343322754,-1.4999925494344188,10.010000228881836,0.09062588841042807
3689,2011-02-24,9.920000076293944,9.993000030517578,9.812999725341797,9.914999961853027,19168143.0,-0.0033155824518179555,1.384109640951148,-0.060977169905657366,34.341316316883194,55.954046012992286,0.02750486300417343,0.00990069514677927,-0.13880314808615957,0.04928400267626998,10.196591084201373,0.18000030517578125,0.04284388220464663,-0.023199892044068804,-0.20500460664420928,0.15860482255607167,-0.11410224934413904,0.06770246525600143,0.1849994659423846,36.643978783998556,-10.801157423588599,0.09090235730007039,2,0.038999557495118964,-0.045000076293943536,-0.17350006103515447,-0.02750015258788885,1.1750001907348633,3,0.09375003004266369,-1.0200082016459795,9.95300006866455,1.363645821592944,10.0,-1.7368442186841206,10.015000343322754,0.09375003004266369
3690,2011-02-25,9.741000175476074,9.84000015258789,9.696000099182127,9.791999816894533,39199192.0,-0.018044344701733328,-1.0425569330871098,-10.199694831207488,24.9607751548034,53.290116106926334,0.20291780689658268,0.2001052054536565,0.03854321359344581,0.22566763757111374,10.774016536018674,0.2239999771118164,0.017338167291715223,-0.20279979705810547,-0.38168376510170177,-0.02391582901450917,-0.2922417810799036,-0.11335781303630732,0.35815937042236357,11.00247862390943,-31.47443277868468,0.08944198402179797,2,0.1594996452331543,0.18199968338012695,-0.021000146865844727,0.14149999618530273,1.3889999389648438,4,0.10204285630788346,1.384109640951148,9.920000076293944,-1.0200082016459795,9.95300006866455,1.363645821592944,10.0,0.10204285630788346
3691,2011-02-28,9.744999885559082,9.82800006866455,9.675000190734863,9.699999809265137,16114437.0,0.0004106056884258802,-2.2210733431043828,-0.8823606410232129,27.348980401694845,50.36683681423758,0.19636660207632062,0.20728438224689327,0.032128633440365206,0.2196870441755081,11.251030598324615,0.1529998779296875,0.011532543407417606,-0.19915008544921875,-0.3763581777998457,-0.021941993098591794,-0.2877541316245331,-0.11054603927390438,0.33803328247070397,17.28388666103088,-22.07814747435722,0.0886040461753136,2,0.14499998092651367,0.16750001907348633,-0.0022499561309814453,0.13750028610229492,1.380000114440918,0,0.10159053696708864,-1.0425569330871098,9.741000175476074,1.384109640951148,9.920000076293944,-1.0200082016459795,9.95300006866455,0.10159053696708864
3692,2011-03-01,9.699999809265137,9.79800033569336,9.675999641418457,9.75,17759801.0,-0.004617760576952956,-1.4897967127606777,-1.1111134658585173,25.832008366936094,46.64773981712881,0.23469378328878143,0.25305092663209905,0.07955712333385634,0.2639573105873527,12.024322359031622,0.12200069427490234,0.012541989484411431,-0.2364001750946052,-0.44140241880097086,-0.03139793138823954,-0.33890129694778715,-0.13389905324142326,0.3585513801269542,6.756655746662815,-30.140438423597516,0.10250112185318272,3,0.19000005722045898,0.21250009536743164,0.05500030517578125,0.16250038146972656,1.3500003814697266,1,0.10927839592370092,-2.2210733431043828,9.744999885559082,-1.0425569330871098,9.741000175476074,1.384109640951148,9.920000076293944,0.10927839592370092
3693,2011-03-02,9.75100040435791,9.810999870300293,9.631999969482422,9.699999809265137,18590688.0,0.005257793411919343,1.0935718827033116,-1.0200080108336989,34.13084942308103,42.890632468374356,0.16165825732076122,0.19786072461116078,0.03175658417738347,0.21186140346589255,12.621721317125395,0.1789999008178711,0.011875094913705198,-0.17629961967468333,-0.3974584698531167,0.04485923050375007,-0.2868790447639,-0.06572019458546663,0.2845377251147472,32.96410381046981,-6.849837737549443,0.11057942508921649,3,0.11749935150146484,0.1399993896484375,0.008999824523925781,0.10649967193603516,1.2839994430541992,2,0.11680852135497832,-1.4897967127606777,9.699999809265137,-2.2210733431043828,9.744999885559082,-1.0425569330871098,9.741000175476074,0.11680852135497832
3694,2011-03-03,9.697999954223633,9.793999671936037,9.67300033569336,9.788000106811523,16101703.0,-0.005435385902618828,1.3725526862014967,-1.764688283032275,33.968307791051814,38.91931338058796,0.1934596353185043,0.24266809633469322,0.08521502513835522,0.26458089585843325,12.775200237974682,0.12099933624267756,0.00504931654075591,-0.21620006561279226,-0.45916655873293877,0.02676642750735425,-0.3376833121728655,-0.094716819052719,0.3052551224498057,31.7307339617797,-11.720912616936353,0.12148324656007317,3,0.1704998016357422,0.19299983978271484,0.062000274658203125,0.1420001983642578,1.366999626159668,3,0.1208496532138077,1.0935718827033116,9.75100040435791,-1.4897967127606777,9.699999809265137,-2.2210733431043828,9.744999885559082,0.1208496532138077
3695,2011-03-04,9.708999633789062,9.791000366210938,9.67300033569336,9.75,13409885.0,0.0011342214495102532,-1.0885152926878672,0.4555588522019243,35.48897559860288,35.7690997689098,0.15117001135665298,0.21463474248190906,0.0770027698855813,0.2507906538484921,12.337020885382415,0.11800003051757812,-0.015973165552328084,-0.18740038871765208,-0.43594787335797314,0.06114709592266898,-0.3116741310378117,-0.06312664639749244,0.2645550343090939,39.285523133888994,-7.4762239844871985,0.12427374232016021,3,0.14700031280517578,0.18200016021728516,0.05100059509277344,0.13100051879882812,1.4360008239746094,4,0.14275421624450502,1.3725526862014967,9.697999954223633,1.0935718827033116,9.75100040435791,-1.4897967127606777,9.699999809265137,0.14275421624450502
3696,2011-03-07,9.630000114440918,9.739999771118164,9.630000114440918,9.6850004196167,10815345.0,-0.008136731108034256,-2.99996532112637,1.3414588760699666,30.8782309754895,32.92169345406559,0.18977042666266897,0.2738061615696399,0.1571877383197986,0.3277094351686358,11.738497628238994,0.1099996566772461,-0.04415514728733072,-0.2448998928070072,-0.5078363892568731,0.01803660364285875,-0.37636814103194105,-0.11343164458207333,0.316230177767979,0.0,-46.54937796275395,0.13146824822493314,3,0.20749998092651367,0.25999975204467773,0.13000011444091797,0.21000003814697266,1.390000343322754,0,0.15576323802433145,-1.0885152926878672,9.708999633789062,1.3725526862014967,9.697999954223633,1.0935718827033116,9.75100040435791,0.15576323802433145
3697,2011-03-08,10.010000228881836,10.220000267028807,9.604999542236328,9.609999656677246,62819186.0,0.039460032183289195,-1.9999976739696181,-7.272697322790956,50.50711096667363,33.05072833280182,-0.21083335764687128,-0.11234789036959114,-0.21580061337282608,-0.05433841274086326,11.65327348007083,0.6150007247924787,-0.07110707803145822,0.13535022735595703,-0.1270343121417863,0.39773476685370035,0.00415795760708626,0.2665424971048278,-0.38000011444091797,65.85369257608082,23.053608857216304,0.13119226974887127,3,-0.09750032424926758,-0.09750032424926758,-0.22799992561340332,-0.1700000762939453,1.0799999237060547,1,0.1113885859763577,-2.99996532112637,9.630000114440918,-1.0885152926878672,9.708999633789062,1.3725526862014967,9.697999954223633,0.1113885859763577
3698,2011-03-09,10.100000381469727,10.25,10.029999732971193,10.0600004196167,34933054.0,0.008991024028971895,-3.3999465949514365,0.09999976158176196,56.59287856216457,35.523124137833086,-0.31043411431696377,-0.2053967387145299,-0.2974374636672632,-0.1450853960410754,11.847267920084754,0.23999977111816406,-0.09092531639227452,0.22060036659240723,-0.05483506302191721,0.49603579620673166,0.08288265178524412,0.35831808139957033,-0.49500083923339844,76.74426169396096,35.156742749943206,0.13771771480716255,3,-0.1725006103515625,-0.1725006103515625,-0.315000057220459,-0.26000022888183594,0.9799995422363299,2,0.09405938350339893,-1.9999976739696181,10.010000228881836,-2.99996532112637,9.630000114440918,-1.0885152926878672,9.708999633789062,0.09405938350339893
3699,2011-03-10,10.210000038146973,10.229999542236328,10.039999961853027,10.079999923706056,19815112.0,0.010891054705211678,1.2353007175033799,3.2500059604701175,59.074399561759925,39.313526849717135,-0.41903749505452126,-0.31085689839361486,-0.39952521709052924,-0.2553594826805554,12.24402540769323,0.18999958038330078,-0.1022733763126471,0.3176000118255615,0.005969579918671641,0.6292304437324514,0.16178479587211747,0.4734152277790056,-0.6050004959106445,93.79845992796437,54.80565171775455,0.15581521595344475,3,-0.2825002670288086,-0.2825002670288086,-0.399249792098999,-0.372499942779541,1.0500001907348633,3,0.08080311519909333,-3.3999465949514365,10.100000381469727,-1.9999976739696181,10.010000228881836,-2.99996532112637,9.630000114440918,0.08080311519909333
3700,2011-03-11,10.15999984741211,10.21500015258789,10.109999656677246,10.149999618530273,14639826.0,-0.004897178310289019,-1.333340397575552,0.07692476983457538,56.32081362448523,42.53261943002718,-0.33900142960281343,-0.2533698181649271,-0.3404513213891498,-0.20600709421591645,13.018649948436575,0.10500049591064453,-0.10722722723504319,0.25459980964660645,-0.07926469278540083,0.5884643120786137,0.08766755843060281,0.4215320608626101,-0.529200286865235,86.04649787382527,48.35834363583051,0.16693225121600344,3,-0.2325000762939453,-0.2325000762939453,-0.34924960136413574,-0.3249998092651367,0.9499998092651367,4,0.0890747782050123,1.2353007175033799,10.210000038146973,-3.3999465949514365,10.100000381469727,-1.9999976739696181,10.010000228881836,0.0890747782050123
3701,2011-03-14,10.020000457763672,10.25,10.0,10.130000114440918,16789385.0,-0.013779467692029312,-2.3333206177242873,-10.99971390425329,50.786181911968015,45.30530537947517,-0.174211064947432,-0.1089541395518907,-0.19468776939770116,-0.06843420869878081,13.645847695842535,0.25,-0.1047257491073168,0.10825037956237793,-0.22943031040109396,0.4459310695258498,-0.06058996541935713,0.277090724544113,-0.364432879638672,64.3411815498897,27.548130794326298,0.16884034498173567,3,-0.09250068664550781,-0.09250068664550781,-0.16675066947937012,-0.2175006866455078,0.9799995422363281,0,0.11227544397249312,-1.333340397575552,10.15999984741211,1.2353007175033799,10.210000038146973,-3.3999465949514365,10.100000381469727,0.11227544397249312
3702,2011-03-15,9.727999687194824,9.975000381469727,9.640000343322754,9.90999984741211,38350459.0,-0.02914179213860213,1.1474276876239848,1.6545520751150915,42.584035858652534,46.24454831676089,0.13653755695478687,0.17866012998831238,0.1011891713290467,0.22061498626240983,14.495232000605911,0.38000011444091797,-0.08452810307868575,-0.17515039443969727,-0.5227076184599291,0.17240682958053455,-0.3489290064498132,-0.0013717824295813585,0.5220003128051758,14.426130065615958,-21.82721796574308,0.17377861201011602,3,0.19950008392333984,0.19950008392333984,0.1477501392364502,0.0970001220703125,1.5069999694824219,1,0.1328125834820426,-2.3333206177242873,10.020000457763672,-1.333340397575552,10.15999984741211,1.2353007175033799,10.210000038146973,0.1328125834820426
3703,2011-03-16,9.616999626159668,9.84000015258789,9.605999946594238,9.800000190734863,25785659.0,-0.011410368483180333,-1.2829296885903292,1.0054967224024187,40.50155487752017,46.970464659701825,0.2531523344399371,0.27351902473192524,0.21653186371960587,0.32822755948422966,14.77415317728606,0.23400020599365234,-0.069376192938714,-0.2670004367828369,-0.6337640422820225,0.09976316871634872,-0.4503822395324306,-0.08361863403324321,0.633000373840332,1.7080246355972237,-33.07092072294945,0.18338180274959298,3,0.3105001449584961,0.3105001449584961,0.25875020027160645,0.20800018310546875,1.4430007934570312,2,0.15316632876031755,1.1474276876239848,9.727999687194824,-2.3333206177242873,10.020000457763672,-1.333340397575552,10.15999984741211,0.15316632876031755
3704,2011-03-17,9.720000267028807,9.762999534606934,9.593000411987305,9.65999984741211,20459809.0,0.010710267741818491,1.3287717762637907,-0.3278701339308882,49.308759232239254,48.50599617455032,0.17165162830379366,0.1595607699835302,0.11403442405863373,0.22096693823686842,15.214466014737432,0.1699991226196289,-0.04499989882290123,-0.15184979438781987,-0.5236593866495891,0.21995979787394937,-0.3377545905187045,0.03405500174306475,0.5042397308349624,19.3302792511109,-17.693821451079902,0.18590479613088456,3,0.20149993896484553,0.20149993896484553,0.1557495594024676,0.1049995422363299,1.5099992752075213,3,0.13991765630814856,-1.2829296885903292,9.616999626159668,1.1474276876239848,9.727999687194824,-2.3333206177242873,10.020000457763672,0.13991765630814856
3705,2011-03-18,9.59000015258789,9.76200008392334,9.574000358581543,9.720000267028807,42010286.0,-0.013374497003039165,-1.320988526452737,-2.1666534212827173,45.28876595808821,50.107166728172395,0.31625398664562,0.27034282244631314,0.24045847071039006,0.3459078798138613,15.422296651770464,0.18799972534179688,-0.03300666618395809,-0.2608499050140374,-0.6469737385446184,0.12527392851654362,-0.45391182177932876,-0.06778798824874599,0.5963654701232901,2.3668346883698224,-35.61946574731837,0.19306191676529064,3,0.32200002670288086,0.32200002670288086,0.2857496738433838,0.2349996566772461,1.4700002670288086,4,0.1741397340690647,1.3287717762637907,9.720000267028807,-1.2829296885903292,9.616999626159668,1.1474276876239848,9.727999687194824,0.1741397340690647
3706,2011-03-21,10.670000076293944,11.149999618530273,10.670000076293944,11.100000381469727,115472766.0,0.11261729995015823,-1.2325544259328156,3.307691743388534,68.09701140672233,52.06160011040003,-0.671302453050254,-0.799037196639647,-0.8248387224477121,-0.7378722391853287,16.01357850787585,1.5599994659423828,0.011905092432602515,0.7864000320434545,0.2570915706460237,1.3157084934408854,0.5217458013447391,1.05105426274217,-1.0959997177124006,69.54316195224959,26.466124569002396,0.2646542306987156,3,-0.30800008773803533,-0.30800008773803533,-0.7762503623962385,-0.8450002670288068,0.5150003433227557,0,0.041237073780427735,-1.320988526452737,9.59000015258789,1.3287717762637907,9.720000267028807,-1.2829296885903292,9.616999626159668,0.041237073780427735
3707,2011-03-22,10.800000190734863,10.854999542236328,10.625,10.699999809265137,31390457.0,0.012183703234430743,1.1904813805631245,-0.23255886162417178,69.01050182127895,53.441336028079405,-0.757070348419079,-0.9128316532947629,-0.9367427039519782,-0.8704559716871039,16.80791452224029,0.22999954223632812,0.06333244504564561,0.8764001369476322,0.20753847424205496,1.5452617996532094,0.5419693055948436,1.2108309683004208,-1.2259998321533203,77.79190405160494,32.05445643146962,0.3344308313527883,3,-0.4380002021789551,-0.4380002021789551,-0.8960003852844238,-0.9750003814697266,0.41499996185302734,1,0.018518500530834592,-1.2325544259328156,10.670000076293944,-1.320988526452737,9.59000015258789,1.3287717762637907,9.720000267028807,0.018518500530834592
3708,2011-03-23,10.854999542236328,10.899999618530273,10.734999656677246,10.789999961853027,17493878.0,0.005092532456494547,1.1290354336764516,0.6499933243052509,70.952548393537,54.7611303427213,-0.7752346348260346,-0.9452543394450608,-0.9749548379947903,-0.9283840374441716,17.73528358162027,0.16499996185302734,0.1339581420054028,0.8862995147705082,0.09809754600747311,1.6745014835335432,0.49219853038898975,1.2804004991520266,-1.249479198455811,81.28171225768583,32.37740202764289,0.3941009843815177,3,-0.4929995536804199,-0.4929995536804199,-0.9444997310638428,-1.0299997329711914,0.41500091552734375,2,0.03500692127736671,1.1904813805631245,10.800000190734863,-1.2325544259328156,10.670000076293944,-1.320988526452737,9.59000015258789,0.03500692127736671
3709,2011-03-24,10.850000381469727,10.920000076293944,10.760000228881836,10.824999809265137,16948718.0,-0.0004605399334334237,-1.064517716838203,0.3846266707748287,70.70782387031966,56.3596870367029,-0.748630799091691,-0.9138637933398233,-0.9512685321922199,-0.9277296019452148,19.914370281545267,0.1599998474121076,0.16423989383264015,0.8348003387451168,-0.045638515016360515,1.7152391925065942,0.39458091186437905,1.2750197656258546,-1.2135904521942145,80.96450647633513,29.5693718452586,0.44021942688073834,3,-0.48800039291381836,-0.48800039291381836,-0.9395005702972412,-1.0250005722045898,0.46000003814697266,3,0.01935484154504019,1.1290354336764516,10.854999542236328,1.1904813805631245,10.800000190734863,-1.2325544259328156,10.670000076293944,0.01935484154504019
3710,2011-03-25,10.734999656677246,10.854999542236328,10.734999656677246,10.850000381469727,14794935.0,-0.010599144769514068,-1.0869413784238766,-4.599923707800877,69.79576132654681,58.471862527211655,-0.6073591411516421,-0.7595177884742164,-0.8179836720750764,-0.8164292262833648,21.299729535182994,0.11999988555908203,0.18010895110410274,0.6700996398925785,-0.2561939251318126,1.5963932049169696,0.20695285738038294,1.133246422404774,-1.0683179336166386,20.952330781722864,-35.41782656174645,0.4631467825121959,3,-0.3729996681213379,-0.3729996681213379,-0.8244998455047607,-0.9099998474121094,0.5350008010864258,4,0.046110843166277116,-1.064517716838203,10.850000381469727,1.1290354336764516,10.854999542236328,1.1904813805631245,10.800000190734863,0.046110843166277116
3711,2011-03-28,10.734999656677246,10.81999969482422,10.65999984741211,10.71500015258789,14016474.0,0.0,-1.461533947107829,-0.17390763515138447,65.03524164427519,60.966440947836396,-0.5534742982987595,-0.7183782763716504,-0.7966145531774771,-0.8172930656738515,22.480815548377365,0.15999984741211115,0.18562458743428323,0.6205996513366703,-0.3389272449114369,1.5801265475847774,0.1408362032126167,1.1003630994607239,-1.0386515757072452,37.28800956906886,-17.143834887253128,0.4797634481240532,3,-0.3729996681213379,-0.3729996681213379,-0.8482496738433838,-0.9099998474121094,0.43000030517578125,0,0.030274874087890646,-1.0869413784238766,10.734999656677246,-1.064517716838203,10.850000381469727,1.1290354336764516,10.854999542236328,0.030274874087890646
3712,2011-03-29,10.760000228881836,10.770000457763672,10.670000076293944,10.699999809265137,11187071.0,0.002328884304066081,1.4999821188027194,3.0000953697963855,64.06648888599817,63.584766948778395,-0.4656599263356682,-0.6955560666649117,-0.8013524793785045,-0.8421426719767773,23.725728917332553,0.10000038146972834,0.20060224346078925,0.5926002025604244,-0.3874297044602848,1.5726301095811337,0.10258524905006894,1.08261515607078,-1.0345791171606304,38.461651322305215,-12.604699431750447,0.490014953510355,3,-0.39800024032592773,-0.39800024032592773,-0.8607504367828369,-0.9350004196166992,0.4699993133544922,1,0.039498158150041984,-1.461533947107829,10.734999656677246,-1.0869413784238766,10.734999656677246,-1.064517716838203,10.850000381469727,0.039498158150041984
3713,2011-03-30,10.890000343322754,10.890000343322754,10.699999809265137,10.8100004196167,16194217.0,0.012081794765391729,3.7500178814104856,1.3333227370261465,64.37024473060933,65.25826533748618,-0.442643721578424,-0.7756162219587104,-0.9091615632618293,-0.9697972977354432,24.824577510720836,0.1900005340576172,0.24033578137042078,0.6656503200530999,-0.3444122072998166,1.6757128474060163,0.16061905637664253,1.1706815837295572,-1.1360876614653677,88.46165132230556,41.032575319719044,0.5050312636764581,3,-0.5280003547668457,-0.5280003547668457,-0.9907505512237549,-1.0650005340576172,0.22999954223632812,2,0.029843875024706534,1.4999821188027194,10.760000228881836,-1.461533947107829,10.734999656677246,-1.0869413784238766,10.734999656677246,0.029843875024706534
3714,2011-03-31,10.869999885559082,10.949999809265137,10.78499984741211,10.864999771118164,20159715.0,-0.0018365892684232277,1.0,0.06250149011754047,65.19690954184063,67.47028129123646,-0.2708428077761873,-0.6991566447719251,-0.8705167757456209,-0.9490607245036724,26.032177243140232,0.16499996185302734,0.32331422821355815,0.5870498657226566,-0.43039948654677573,1.604499217992089,0.07832518958794132,1.0957745418573719,-1.0881654649682382,72.41381578298316,28.635702228486174,0.5087246761347161,3,0.017499923706054688,-0.5079998970031738,-0.9487500190734863,-1.0450000762939453,0.35500049591064453,3,0.03679858108701506,3.7500178814104856,10.890000343322754,1.4999821188027194,10.760000228881836,-1.461533947107829,10.734999656677246,0.03679858108701506
3715,2011-04-01,11.095000267028807,11.100000381469727,10.880000114440918,10.880000114440918,18191889.0,0.020699207344853754,-1.046512659463104,42.999046347510614,72.20154376123895,67.9263404417383,-0.2904523779163277,-0.8590408250932473,-1.0808695268056479,-1.1715301256484398,27.422563093991126,0.23000049591064453,0.43510785917624695,0.7427502155303944,-0.2986225421023345,1.7841229731631234,0.22206383671402996,1.263436594346759,-1.2858025424791748,98.86361173364735,55.3036145409709,0.5206863788163647,4,-0.23250007629394354,-0.7330002784728986,-1.1780004501342756,-1.27000045776367,0.18999958038330256,4,0.019378111528920883,1.0,10.869999885559082,3.7500178814104856,10.890000343322754,1.4999821188027194,10.760000228881836,0.019378111528920883
3716,2011-04-04,11.130000114440918,11.135000228881836,11.05500030517578,11.100000381469727,11049356.0,0.00315456030371819,3.000000000000089,0.13953354269796606,82.39370328585537,69.41336282669123,-0.28311139482921455,-0.8178332926434813,-1.1013512268013432,-1.203370602691109,28.586639591385875,0.07999992370605646,0.5341062835116936,0.7027500629425045,-0.33566188101608674,1.7411620069010958,0.183544090963208,1.221956034921801,-1.2939863520116734,98.92470692469873,49.54464581911207,0.5192059719792961,4,-0.2325000762939453,-0.7680001258850098,-1.2182502746582031,-1.3050003051757812,0.18999958038330256,0,0.012578647069473758,-1.046512659463104,11.095000267028807,1.0,10.869999885559082,3.7500178814104856,10.890000343322754,0.012578647069473758
3717,2011-04-05,11.125,11.149999618530273,11.045000076293944,11.074999809265137,10282103.0,-0.0004492465758765274,1.1000028610393557,1.6666878596178911,86.63749420172937,71.15613458315705,-0.253857754364871,-0.7641980252825427,-1.0797219470811719,-1.1943299206977898,29.597403017910857,0.1049995422363299,0.663727626329603,0.6419999599456787,-0.4215114372783706,1.705511357169728,0.11024426133365495,1.1737556585577025,-1.2627065204487344,94.44452686077832,37.421808171113526,0.5317556986120247,4,-0.2200002670288086,-0.7630000114440918,-1.223750114440918,-1.3000001907348633,-0.6350002288818359,1,0.0035955021890361483,3.000000000000089,11.130000114440918,-1.046512659463104,11.095000267028807,1.0,10.869999885559082,0.0035955021890361483
3718,2011-04-06,11.050000190734863,11.164999961853027,11.045000076293944,11.149999618530273,11017301.0,-0.00674155588900105,-1.1818229107964557,-1.9999809265864312,82.75860772992712,72.49511056755787,-0.16571488776437526,-0.647579142306828,-0.9868163037973581,-1.1156048059015902,30.528063691784403,0.11999988555908381,0.648662466243513,0.5195001602172855,-0.5567695954066547,1.5957699158412257,-0.018634717594684602,1.0576350380292556,-1.1619525884040183,69.7369114513664,7.618097037515582,0.5381348778119703,4,-0.13750028610229492,-0.6805000305175781,-1.1487503051757812,-1.2250003814697266,-0.5799999237060565,2,0.016289533791356003,1.1000028610393557,11.125,3.000000000000089,11.130000114440918,-1.046512659463104,11.095000267028807,0.016289533791356003
3719,2011-04-07,11.03499984741211,11.109999656677246,10.970000267028807,11.0,11029099.0,-0.001357497109849004,-1.94737687473641,-0.3500004768398867,87.72843352469891,74.48762970068589,-0.13601621383057783,-0.5982768123498268,-0.9540053878802208,-1.0952520199682212,31.340826931044507,0.13999938964843928,0.6190598729235468,0.46324982643127477,-0.6244771491330443,1.5509768019955938,-0.08061366135088477,1.0071133142134343,-1.0958741507003769,54.38590033596123,-14.659476533713878,0.5438634877821595,4,-0.12249994277954102,-0.6654996871948242,-1.155250072479248,-1.2100000381469727,-0.6750001907348633,3,0.007702767496359009,-1.1818229107964557,11.050000190734863,1.1000028610393557,11.125,3.000000000000089,11.130000114440918,0.007702767496359009
3720,2011-04-08,11.0649995803833,11.130000114440918,11.005000114440918,11.045000076293944,9644849.0,0.002718598403807615,-1.500014305196601,0.5714168937330207,72.83232214540165,75.35397197858882,-0.12771310862187946,-0.5871008686207269,-0.9612233287132135,-1.1201495344885402,32.21614924947391,0.125,0.5787989355414158,0.4479995727539059,-0.6428975057135293,1.5388966512213411,-0.09744896647981172,0.9934481119876235,-1.0768389130659166,48.71767283540092,-19.427622163662335,0.5454485392337178,4,-0.14749956130981445,-0.6954994201660156,-1.1852498054504395,-1.239999771118164,-0.5299997329711914,4,0.014460081984104534,-1.94737687473641,11.03499984741211,-1.1818229107964557,11.050000190734863,1.1000028610393557,11.125,0.014460081984104534
3721,2011-04-11,11.145000457763672,11.175000190734863,11.03499984741211,11.05500030517578,11430324.0,0.0072300840862391524,-1.1538337392529123,4.500119212245171,71.16562191738504,76.1427645376318,-0.16029606254326012,-0.6097609167413971,-1.017333221201154,-1.1962875895944496,34.102534197886456,0.1400003433227539,0.5411196134055949,0.47175045013427663,-0.6054645587409411,1.5489654590094943,-0.06685705430333222,1.0103579545718855,-1.1097662186648627,85.36597847021291,17.679139477453077,0.5386075044376092,4,-0.20750045776367188,-0.7705001831054688,-1.271500587463379,-1.3200006484985352,-0.5350008010864258,0,0.012561631574533827,-1.500014305196601,11.0649995803833,-1.94737687473641,11.03499984741211,-1.1818229107964557,11.050000190734863,0.012561631574533827
3722,2011-04-12,11.020000457763672,11.204999923706056,11.005000114440918,11.074999809265137,15667008.0,-0.011215791374232231,-3.7058757531219215,-0.6111028694951772,59.322063121233796,75.58185546992343,0.006105567647315624,-0.40370259923241214,-0.8731739915924628,-1.0676333946618648,36.13231007677014,0.1999998092651385,0.5112351492046585,0.2821504116058353,-0.7078136749009332,1.2721144981126038,-0.21283163164754804,0.7771324548592187,-0.9163802615666992,21.276707992614522,-42.84435370678594,0.4949820432533841,4,-0.025000572204589844,-0.630500316619873,-1.1562504768371582,-1.1950006484985352,-0.5100002288818359,1,0.0272231601269306,-1.1538337392529123,11.145000457763672,-1.500014305196601,11.0649995803833,-1.94737687473641,11.03499984741211,0.0272231601269306
3723,2011-04-13,11.09000015258789,11.149999618530273,11.03499984741211,11.074999809265137,13748802.0,0.006352059157574974,-1.4210410078803393,-0.2727367307658962,62.63153139587411,75.29681345370493,-0.03636482315192957,-0.377020666290111,-0.9253205924871803,-1.132257380954691,38.1074038233502,0.12999916076660156,0.5076625859502748,0.2785000801086426,-0.5693274527041279,1.126327612921413,-0.14541368629774176,0.7024138465150269,-0.8982695781901917,51.06385569060323,-10.47525597671278,0.42391376640638506,4,-0.0475001335144043,-0.7005000114440918,-1.1775002479553223,-1.2300000190734863,-0.6750001907348633,2,-0.054102828964318284,-3.7058757531219215,11.020000457763672,-1.1538337392529123,11.145000457763672,-1.500014305196601,11.0649995803833,-0.054102828964318284
3724,2011-04-14,11.079999923706056,11.100000381469727,11.020000457763672,11.0600004196167,10509360.0,-0.0009017338813561704,1.6666454740522927,1.3332697565008496,70.41416445365903,75.0982157528627,0.007327091398535046,-0.2739543528866104,-0.8980858187301646,-1.1148092879686065,40.085146664818296,0.07999992370605469,0.5078700341154345,0.20049986839294576,-0.4804584558794254,0.8814581926653169,-0.1399792937432398,0.5409790305291313,-0.8072078013636883,37.499940395298935,-27.96801434556322,0.3404791621361859,4,0.007500171661375177,-0.6904997825622576,-1.1525001525878924,-1.2049999237060565,-0.7699995040893572,3,-0.05505412101782903,-1.4210410078803393,11.09000015258789,-3.7058757531219215,11.020000457763672,-1.1538337392529123,11.145000457763672,-0.05505412101782903
3725,2011-04-15,11.260000228881836,11.260000228881836,11.05500030517578,11.074999809265137,22460048.0,0.016245515019423618,1.2162103646120808,9.25025034571469,75.60972205810802,74.34444006089078,-0.1640591702348484,-0.3398519326096121,-1.0617895877355483,-1.2876605113030113,42.23366571640977,0.20499992370605646,0.5031118391843794,0.2970001697540283,-0.04176554880809569,0.6357658883161523,0.12761731047296543,0.4663830290350912,-0.9126314824303723,100.0,29.688237403319746,0.16938285928106217,4,-0.14499998092651367,-0.8429999351501465,-1.3325004577636719,-1.385000228881836,-0.9700002670288086,4,-0.07992900123537239,1.6666454740522927,11.079999923706056,-1.4210410078803393,11.09000015258789,-3.7058757531219215,11.020000457763672,-0.07992900123537239
3726,2011-04-18,11.109999656677246,11.350000381469727,11.100000381469727,11.300000190734865,17792075.0,-0.013321542553777155,-1.380962761126249,-1.0270275843226704,65.21733361528865,71.96442221795292,-0.019214643150856858,-0.163584613702227,-0.896738337291513,-1.1313584147365017,42.418631695016884,0.25,0.4957136097810313,0.12499961853027308,-0.18996083597939162,0.4399600730399378,-0.03248060872455838,0.28247984578510454,-0.6713677619827454,30.434626367277662,-42.092251137734024,0.15748022725483235,4,0.050000667572021484,-0.6479992866516113,-1.182499885559082,-1.234999656677246,-0.9499998092651367,0,-0.05175515994904234,1.2162103646120808,11.260000228881836,1.6666454740522927,11.079999923706056,-1.4210410078803393,11.09000015258789,-0.05175515994904234
3727,2011-04-19,11.0,11.149999618530273,10.979999542236328,11.119999885559082,12087121.0,-0.009900959502832651,-1.1249903142937183,0.6315765697936999,54.86723273747083,68.86538055212444,0.07955516141933927,-0.039877777356462474,-0.7712051867055063,-1.0152497029928522,42.50826175328832,0.1700000762939453,0.44573606527483633,0.0049999713897701525,-0.29768989131537715,0.30768983409491746,-0.1463449599628035,0.1563449027423438,-0.45200388689247184,5.405516864532159,-62.416268829665384,0.1513449313525737,4,0.16000032424926758,-0.5379996299743652,-1.072500228881836,-1.125,-0.8599996566772461,1,-0.03545457666570495,-1.380962761126249,11.109999656677246,1.2162103646120808,11.260000228881836,1.6666454740522927,11.079999923706056,-0.03545457666570495
3728,2011-04-20,11.234999656677246,11.265000343322756,11.029999732971193,11.029999732971193,13000039.0,0.021363605152476817,-1.292689734738919,-1.7083343267450122,63.56875241077307,66.18097153946603,-0.14130202406198933,-0.25818645561700215,-0.987297979347364,-1.241083119784662,42.629609857178544,0.2650003433227557,0.3761023338852443,0.22099962234497106,-0.09221130628561092,0.534210550975553,0.06439415802968007,0.37760508666026205,-0.5907630313662544,68.91879352740132,1.6085577286349775,0.15660546431529065,4,-0.06999969482421875,-0.7729992866516113,-1.307499885559082,-1.359999656677246,-1.0649995803833026,2,-0.06453043613263709,-1.1249903142937183,11.0,-1.380962761126249,11.109999656677246,1.2162103646120808,11.260000228881836,-0.06453043613263709
3729,2011-04-21,11.0600004196167,11.1850004196167,11.005000114440918,11.100000381469727,18007281.0,-0.015576256556139811,-1.3999949137563816,-0.1951218377543537,48.64865461968655,63.493897369942125,0.04203714280467352,-0.0702496132257977,-0.7932624705978917,-1.0578421973872913,42.6544919480312,0.22999954223632812,0.2928975238495184,0.03550038337707484,-0.2685063014943374,0.3395070682484871,-0.11650295905863217,0.18750372581278185,-0.3310721435666597,21.621809708898017,-39.974670556464744,0.15200334243570635,4,0.10499954223632812,-0.5980000495910645,-1.1325006484985352,-1.1850004196166992,-0.7300004959106428,3,-0.05831830319098896,-1.292689734738919,11.234999656677246,-1.1249903142937183,11.0,-1.380962761126249,11.109999656677246,-0.05831830319098896
3730,2011-04-26,11.229999542236328,11.255000114440918,11.015000343322754,11.0600004196167,12166674.0,0.015370625331813548,1.1818134528603692,-4.249982118589514,53.49648507499018,61.53065994300936,-0.11409351369500698,-0.21213967748047935,-0.9402455279827091,-1.2214653824565573,42.8788721866579,0.23999977111816406,0.22760673289755218,0.18074951171874964,-0.10400842388853349,0.4655074473260328,0.03837054391510897,0.3231284795223903,-0.4265426135359256,67.56741431126828,10.250999112156393,0.14237896780364123,4,-0.06499958038330078,-0.7679991722106934,-1.3084993362426758,-1.3549995422363281,-1.0149993896484375,1,-0.08192334462343365,-1.3999949137563816,11.0600004196167,-1.292689734738919,11.234999656677246,-1.1249903142937183,11.0,-0.08192334462343365
3731,2011-04-27,11.0600004196167,11.260000228881836,11.0600004196167,11.25,20017516.0,-0.015137945641071293,-1.1052657996576805,-1.11765035875169,47.96239350376717,60.268474429957514,0.04758437814027516,-0.01743795558178185,-0.7485055389157882,-1.0454552813451485,43.505156170004526,0.19999980926513672,0.14987136426373482,-0.005499649047852273,-0.24882946100778014,0.2378301629120756,-0.1271645550278162,0.11616525693211166,-0.19095827658397724,28.070404390235566,-23.535437616822428,0.12166490597996356,4,0.10499954223632812,-0.07250022888183594,-1.1480002403259277,-1.1850004196166992,-1.0200004577636719,2,-0.06962029191228158,1.1818134528603692,11.229999542236328,-1.3999949137563816,11.0600004196167,-1.292689734738919,11.234999656677246,-0.06962029191228158
3732,2011-04-28,11.1850004196167,11.199999809265137,11.104999542236328,11.130000114440918,13052717.0,0.011301988721292622,1.235324477156449,-0.2894759297090283,54.10335403784323,59.32089916795408,-0.05760699482458698,-0.11485410338583435,-0.8500895764416683,-1.1627622376528457,44.165285318026534,0.1399993896484375,0.13646622449465973,0.09825034141540456,-0.10340781710214486,0.299908499932954,-0.002578737843370149,0.19907942067417927,-0.2582432879715366,69.23082566115201,19.09563170737931,0.10082907925877428,4,-0.020000457763671875,-0.19750022888183594,-0.823000431060791,-0.8600006103515625,-1.1500005722045898,3,-0.09164063779621345,-1.1052657996576805,11.0600004196167,1.1818134528603692,11.229999542236328,-1.3999949137563816,11.0600004196167,-0.09164063779621345
3733,2011-04-29,11.21500015258789,11.274999618530273,11.1899995803833,11.210000038146973,9187526.0,0.0026821396375253936,-2.7776930086676415,0.09091066722152864,55.4217026669593,57.655070080543,-0.07600336650946815,-0.12570206960993247,-0.8590657654073439,-1.1830599977714478,44.64835320699623,0.08999919891357422,0.1205638822902948,0.11200008392333949,-0.07472794281946449,0.29872811066614346,0.01863607055193839,0.2053640972947406,-0.23745383096377992,77.77793476149269,27.016322224168647,0.09336401337140164,4,-0.05000019073486328,-0.21000003814697266,-0.8530001640319824,-0.8900003433227539,-1.2100000381469727,4,-0.09585374896469157,1.235324477156449,11.1850004196167,-1.1052657996576805,11.0600004196167,1.1818134528603692,11.229999542236328,-0.09585374896469157
3734,2011-05-02,11.270000457763672,11.350000381469727,11.25,11.300000190734865,8592076.0,0.004904173377393128,-1.8571272870941813,-5.999809269502548,56.083117459386756,55.48544734735175,-0.11311279764596804,-0.1572617218284318,-0.8907771648030298,-1.2280677528175268,45.09201717237347,0.13500022888183594,0.12685843685003917,0.1470003604888923,-0.0192081088673568,0.3132088298451414,0.06389612581076776,0.23010459516701687,-0.24775964895808755,76.11942847870459,24.06244630779625,0.08310423467812446,5,-0.10500049591064453,-0.2650003433227539,-0.9080004692077637,-0.9450006484985352,-1.1800003051757812,0,-0.09760428897870721,-2.7776930086676415,11.21500015258789,1.235324477156449,11.1850004196167,-1.1052657996576805,11.0600004196167,-0.09760428897870721
3735,2011-05-03,11.3100004196167,11.3100004196167,11.154999732971193,11.270000457763672,14319730.0,0.0035492422562832804,6.750041723291044,-1.3333439298088665,55.01520373585793,54.35187736074833,-0.16234686605190518,-0.19007371986473487,-0.9080584311153928,-1.2578209579424353,44.94959609014762,0.15500068664550604,0.12525757757458322,0.17625031471252406,-0.009048215056290942,0.36154884448133906,0.08360104982811656,0.26889957959693156,-0.2484284620914181,86.20690789149158,36.7785418096765,0.09264926488440724,5,-0.14500045776367188,-0.30500030517578125,-0.948000431060791,-0.9850006103515625,-1.280000686645506,1,-0.0866490238330031,-1.8571272870941813,11.270000457763672,-2.7776930086676415,11.21500015258789,1.235324477156449,11.1850004196167,-0.0866490238330031
3736,2011-05-04,11.270000457763672,11.380000114440918,11.19499969482422,11.31999969482422,17364136.0,-0.0035366896877960796,1.1764745481268515,-1.2499821185895588,58.01283305293636,54.70138850691117,-0.1086943654899244,-0.14656180665920004,-0.8454973597808131,-1.2084851969664427,44.80312292986868,0.18500041961669744,0.1175639572156939,0.12925033569336009,-0.06577405188182794,0.3242747232685481,0.03173814190576607,0.2267625294809541,-0.17381708936505724,60.00020807396336,6.721235734850659,0.09751219378759363,5,-0.0775003433227539,-0.2500004768371582,-0.9080004692077637,-0.9450006484985352,-1.125,2,-0.09361138086281207,6.750041723291044,11.3100004196167,-1.8571272870941813,11.270000457763672,-2.7776930086676415,11.21500015258789,-0.09361138086281207
3737,2011-05-05,11.164999961853027,11.31999969482422,11.145000457763672,11.300000190734865,13559133.0,-0.009316813810625213,-1.0000000000000202,2.70004577706563,52.35109361743092,53.454981974317604,0.024778469129874026,-0.04048674015907672,-0.7182071282363491,-1.0943453455339895,44.47506490370977,0.17499923706054865,0.08193279366267525,0.022249841690063832,-0.1729148225754873,0.21741450595561496,-0.07533249044271173,0.1198321738228394,-0.02908224900849099,8.510439705375077,-43.187813424979474,0.09758233213277517,5,0.027500152587890625,-0.1399998664855957,-0.8029999732971191,-0.8400001525878906,-1.0249996185302734,3,-0.10076130800212624,1.1764745481268515,11.270000457763672,6.750041723291044,11.3100004196167,-1.8571272870941813,11.270000457763672,-0.10076130800212624
3738,2011-05-06,11.229999542236328,11.234999656677246,10.899999618530273,10.949999809265137,22716293.0,0.005821726879120748,1.3103453945745789,-2.0740685796634324,54.54544929104326,54.110181382246125,-0.045823831734761455,-0.09624429236820653,-0.7581869260415868,-1.1489843615705837,43.49884971273864,0.33500003814697266,0.06889181992315585,0.07824945449829102,-0.11550233639928997,0.272001245395872,-0.01862644095049859,0.17512534994708062,0.15000057220458984,68.7499130766495,14.625472929981036,0.0968758954487903,5,-0.08999967575073242,-0.18999958038330078,-0.8679995536804199,-0.9049997329711914,-0.9549999237060547,4,-0.10641137520351562,-1.0000000000000202,11.164999961853027,1.1764745481268515,11.270000457763672,6.750041723291044,11.3100004196167,-0.10641137520351562
3739,2011-05-09,11.119999885559082,11.25,11.119999885559082,11.220000267028807,15649238.0,-0.009795161278816966,-1.5999923706345724,-0.3571445601343256,45.56960115213729,53.22941650192913,0.08222904929275288,0.02155499655016868,-0.6228659875399742,-1.029749380440208,42.97415956452358,0.13000011444091797,0.07700940582723348,-0.036000204086303,-0.22256474049131114,0.15056433231870514,-0.12928247228880707,0.05728206411620107,0.2504002189636232,45.83334161174766,-2.385365886890206,0.0932822682025037,5,0.019999980926513672,-0.03749990463256836,-0.7579998970031738,-0.7950000762939453,-0.5500001907348615,0,-0.10026976462168413,1.3103453945745789,11.229999542236328,-1.0000000000000202,11.164999961853027,1.1764745481268515,11.270000457763672,-0.10026976462168413
3740,2011-05-10,11.225000381469727,11.234999656677246,11.125,11.145000457763672,14836442.0,0.009442490736623288,1.2000267032883192,-0.7999961853173004,53.7459593019463,53.87203492394904,-0.026323331686640472,-0.07467253680106722,-0.6950324320321837,-1.1238042943144695,42.367718007685355,0.11499977111816406,0.05441522530289511,0.061000251770019887,-0.12283605094319938,0.24483655448323915,-0.030917899586590636,0.1529184031266304,0.1359917133331301,67.7084223262874,16.527975432288528,0.09191815135660981,5,-0.08500051498413086,-0.0950002670288086,-0.6002504825592041,-0.8630003929138184,-0.875,1,-0.10111360270022784,-1.5999923706345724,11.119999885559082,1.3103453945745789,11.229999542236328,-1.0000000000000202,11.164999961853027,-0.10111360270022784
3741,2011-05-11,11.28499984741211,11.324999809265135,11.204999923706056,11.255000114440918,15892070.0,0.00534516382212602,1.1818229107964997,0.37499701976491906,59.595975164597476,54.48232616025506,-0.05704959242813068,-0.13032780056739313,-0.7209526228450276,-1.172781376791752,41.74526242952615,0.11999988555907848,0.0714714639394689,0.11399974822998082,-0.07730047716686528,0.3052999736268269,0.01834963553155866,0.209649860928403,0.06677239786529476,90.58824849375662,32.228873219915364,0.09565011269842302,5,-0.14499998092651367,-0.14499998092651367,-0.6727497577667236,-0.9229998588562012,-0.8899993896484375,2,-0.11120958187063812,1.2000267032883192,11.225000381469727,-1.5999923706345724,11.119999885559082,1.3103453945745789,11.229999542236328,-0.11120958187063812
3742,2011-05-12,11.31999969482422,11.31999969482422,11.145000457763672,11.255000114440918,31623405.0,0.00310144863848949,4.384626670774589,2.166671964904532,53.307402237020966,54.247403890261914,-0.07921640312470934,-0.1493577331001532,-0.7193131441054952,-1.1937609324014335,40.86424245901989,0.17499923706054865,0.06921206730937612,0.133999633789065,-0.05447342602323779,0.32247269360136777,0.0397631038829136,0.22823616369521638,0.022737097918241744,98.82350301248835,40.07311555526493,0.09423652990615142,5,-0.17999982833862482,-0.17999982833862482,-0.6902496814727801,-0.9579997062683123,-0.8400001525878924,3,-0.10379852197326356,1.1818229107964997,11.28499984741211,1.2000267032883192,11.225000381469727,-1.5999923706345724,11.119999885559082,-0.10379852197326356
3743,2011-05-13,10.489999771118164,10.6899995803833,10.489999771118164,10.68000030517578,22253713.0,-0.07332155000724538,-1.105255232645686,-2.9231040098594816,35.30924401556361,51.939195729837124,0.7120016642730356,0.6676159291862866,0.13679270449632597,-0.3543609252212505,39.92142181015674,0.8299999237060565,0.06959202338818216,-0.6660002708435062,-1.0290082730928027,-0.3029922685942097,-0.8475042719681554,-0.48449626971885706,0.8438822781400539,0.0,-60.825976728456425,0.1815040011246485,5,0.44500017166137695,0.44500017166137695,0.14350008964538574,-0.12799978256225586,0.015000343322753906,4,-0.03336505580858584,4.384626670774589,11.31999969482422,1.1818229107964997,11.28499984741211,1.2000267032883192,11.225000381469727,-0.03336505580858584
3744,2011-05-16,10.470000267028807,10.494999885559082,10.350000381469727,10.4350004196167,15896372.0,-0.0019065304600311972,2.4117897854770667,-0.18420920544094002,28.770946893069564,49.02316719174952,0.6778727675160443,0.6741359250652028,0.18491260944509946,-0.32606796584929043,39.198332850341544,0.14499950408935547,0.046109736576024574,-0.6554997920990004,-1.1305942514573424,-0.1804053327406585,-0.8930470217781714,-0.4179525624198295,0.8499994277954137,12.307687793254866,-45.696528030504794,0.237547229679171,5,0.39499998092651545,0.39499998092651545,0.17099976539611994,-0.10050010681152166,0.14499950408935725,0,-0.01862470329753596,-1.105255232645686,10.489999771118164,4.384626670774589,11.31999969482422,1.1818229107964997,11.28499984741211,-0.01862470329753596
3745,2011-05-17,10.359999656677246,10.515000343322754,10.359999656677246,10.420000076293944,14829047.0,-0.010506266241268825,-4.166653421282683,-1.7143051771117528,29.768758723641696,45.88493671071679,0.7140323399831328,0.7517987314117676,0.3219805789005239,-0.2072435880470831,37.94190629109595,0.1550006866455078,0.011774360299972031,-0.7205003738403324,-1.3007989465780057,-0.14020180110265912,-1.0106496602091681,-0.43035108747149664,0.9018000793457048,1.025567289832067,-58.25493182193529,0.2901492863688364,5,0.47750043869018555,0.5050005912780762,0.28100037574768066,0.009500503540039062,0.31000041961669744,1,0.02027027462415254,2.4117897854770667,10.470000267028807,-1.105255232645686,10.489999771118164,4.384626670774589,11.31999969482422,0.02027027462415254
3746,2011-05-18,10.53499984741211,10.609999656677246,10.505000114440918,10.550000190734863,15541258.0,0.0168919108623784,-1.799994913724044,0.2500039736152025,31.741554221482886,43.59498788894478,0.4736135230899503,0.5602358610269267,0.17918611535659856,-0.3726800537737063,36.21913813706696,0.25,-0.02793183829824386,-0.5167501926422116,-1.1458204409190174,0.11232005563459424,-0.8312853167806136,-0.20221506850380955,0.6720919273376484,19.072123391779485,-37.34075331414337,0.31453512413840246,5,0.30250024795532227,0.3300004005432129,0.10850024223327637,-0.16549968719482422,0.05000019073486328,2,-0.01756046213781648,-4.166653421282683,10.359999656677246,2.4117897854770667,10.470000267028807,-1.105255232645686,10.489999771118164,-0.01756046213781648
3747,2011-05-19,10.609999656677246,10.69499969482422,10.55500030517578,10.600000381469727,12819113.0,0.0071191087186925905,-1.8000038147190651,-0.6666030898340645,33.424642215325605,41.24823154719837,0.3482276015527024,0.479082945778174,0.1256771362401281,-0.4368963340455121,35.1502622992994,0.15999984741211115,-0.07071363109340645,-0.42225036621093714,-1.0815282587725186,0.23702752635064428,-0.751889312491727,-0.09261141993014732,0.54566663447571,75.36225874756013,20.75749979079977,0.32963894628079027,5,0.22750043869018555,0.25500059127807617,0.04600048065185547,-0.23549938201904297,-0.2349996566772461,3,-0.02026382713200825,-1.799994913724044,10.53499984741211,-4.166653421282683,10.359999656677246,2.4117897854770667,10.470000267028807,-0.02026382713200825
3748,2011-05-20,10.510000228881836,10.6850004196167,10.484999656677246,10.609999656677246,17508414.0,-0.009425017062321683,-1.6666666666666667,-10.000667620410109,29.67912665822132,39.482623270096596,0.37476515596608273,0.5501909018857454,0.24354706864105324,-0.3265055701914097,33.78495796843672,0.20000076293945312,-0.12306496468341166,-0.48599982261657715,-1.1772886400126517,0.20528899477949736,-0.8316442313146144,-0.1403554139185399,0.597326107690126,46.37685966861801,-5.278973002691728,0.3456444086980368,5,0.3274998664855957,0.35500001907348633,0.1822497844696045,-0.12050008773803711,-0.05000019073486328,4,-0.0028544896281795795,-1.8000038147190651,10.609999656677246,-1.799994913724044,10.53499984741211,-4.166653421282683,10.359999656677246,-0.0028544896281795795
3749,2011-05-23,10.414999961853027,10.475000381469727,10.364999771118164,10.399999618530273,15542895.0,-0.009039035676492668,-1.5882484937562409,-0.15000429155898032,26.753225649836452,36.48343064208439,0.40146247333087715,0.626513410436095,0.3521362197121505,-0.22250295614441207,32.673842431754075,0.14500045776367188,-0.16386698813511913,-0.5487500667572025,-1.2861130589256469,0.18861292541124186,-0.9174315628414238,-0.1800685706729812,0.6468868174128009,16.417999675466003,-29.59225578241968,0.3686814960842221,5,0.4225001335144043,0.4500002861022949,0.30100011825561523,-0.025499820709228516,0.0,0,0.008641397303651877,-1.6666666666666667,10.510000228881836,-1.8000038147190651,10.609999656677246,-1.799994913724044,10.53499984741211,0.008641397303651877
3750,2011-05-24,10.3100004196167,10.4350004196167,10.3100004196167,10.399999618530273,12817222.0,-0.01008156914267011,-1.7778025028875397,-5.999809269502194,25.879381692796912,32.737142478551,0.4056815870532766,0.6946711258871119,0.4713966176918696,-0.10823783839682832,31.364838662526417,0.125,-0.22206594896594467,-0.6077496528625481,-1.388676860739963,0.17317755501486687,-0.9982132568012556,-0.21728604892384062,0.7091731757813626,0.0,-42.413086140620784,0.39046360393870766,5,0.5049996376037598,0.5349998474121094,0.428499698638916,0.07949972152709961,0.26999950408935725,1,0.029582865090979737,-1.5882484937562409,10.414999961853027,-1.6666666666666667,10.510000228881836,-1.8000038147190651,10.609999656677246,0.029582865090979737
3751,2011-05-25,10.289999961853027,10.3149995803833,10.15999984741211,10.21500015258789,14636938.0,-0.0019399085305192854,1.4800146485492596,-0.8333386315711394,27.034106018614978,29.817887343172558,0.3013931964279024,0.6893717623928275,0.5102328413622583,-0.0799201444960449,30.138450237098713,0.1549997329711914,-0.26017815562875946,-0.5892500877380371,-1.415269674468739,0.23676949899266475,-1.002259881103388,-0.17624029437268618,0.6724397794825254,24.299093741755538,-21.477027097703118,0.4130097933653505,5,0.13749980926513672,0.48000001907348633,0.4760003089904785,0.1270003318786621,0.5249996185302734,2,0.036929068595689785,-1.7778025028875397,10.3100004196167,-1.5882484937562409,10.414999961853027,-1.6666666666666667,10.510000228881836,0.036929068595689785
3752,2011-05-26,10.15999984741211,10.31999969482422,10.15999984741211,10.31999969482422,13262065.0,-0.012633636046924468,-1.0000000000000222,-2.1333367241839944,22.842637873760637,28.432708882972225,0.27886920632536594,0.7785613637344273,0.6673599595141901,0.058412290910258235,28.836084801331562,0.15999984741211115,-0.3314564585607833,-0.6680001735687249,-1.5400541258845628,0.20405377874711306,-1.1040271497266438,-0.2319731974108059,0.7221959045310982,0.0,-41.099171406913406,0.4360269761579186,5,0.2674999237060547,0.6100001335144043,0.6510004997253418,0.3020005226135254,0.5299997329711914,3,0.04183072806276833,1.4800146485492596,10.289999961853027,-1.7778025028875397,10.3100004196167,-1.5882484937562409,10.414999961853027,0.04183072806276833
3753,2011-05-27,10.140000343322754,10.28499984741211,10.03499984741211,10.234999656677246,18546225.0,-0.001968455156468263,1.5641065769396298,0.5937462747061423,23.936170752418988,27.89551153401105,0.2726748805968988,0.7524750169823129,0.7183917825914481,0.08754270365698957,27.36873295659692,0.25,-0.4269531545473484,-0.6342496871948242,-1.537817373752583,0.26931799936293466,-1.0860335304737045,-0.1824658439159439,0.6699758181673445,23.863720105597626,-15.949369386330613,0.4517838432788795,5,0.22499942779541016,0.5674996376037598,0.6710000038146973,0.32200002670288086,0.5549993515014666,4,0.02317550776336952,-1.0000000000000222,10.15999984741211,1.4800146485492596,10.289999961853027,-1.7778025028875397,10.3100004196167,0.02317550776336952
3754,2011-05-30,10.170000076293944,10.21500015258789,10.119999885559082,10.125,5732797.0,0.00295855344728313,-2.454535996670828,-0.4736884373682227,20.77558887459989,26.896270439673074,0.21863689792078667,0.6702022520300233,0.7170922607859911,0.06440224213351442,25.604505353103068,0.0950002670288086,-0.5220252504596399,-0.549249935150149,-1.4596476110111123,0.36114774071081435,-1.0044487730806306,-0.09405109721966731,0.546978927506796,33.750008940683486,-2.429810620964652,0.45519883793048155,5,0.19499969482422053,0.5374999046325701,0.6435000896453875,0.29200029373169123,0.46000003814697443,0,0.02851523693977276,1.5641065769396298,10.140000343322754,-1.0000000000000222,10.15999984741211,1.4800146485492596,10.289999961853027,0.02851523693977276
3755,2011-05-31,10.329999923706056,10.329999923706056,10.220000267028807,10.260000228881836,16364123.0,0.015732531584249365,2.1428610354222855,1.5555461365660315,24.934369142784035,26.13991654203987,0.06027235149458221,0.45641966886408625,0.5924345063596288,-0.08901567652474718,24.291871089919557,0.15999984741211293,-0.5160067087152758,-0.3402500629425038,-1.2218064851700898,0.5413063592850822,-0.7810282740562968,0.10052814817128919,0.3051415813280478,100.0,67.78183422992322,0.44077821111379306,5,0.0349998474121076,0.3775000572204572,0.4835002422332746,0.1320004463195783,0.23499965667724432,1,0.008228464547410663,-2.454535996670828,10.170000076293944,1.5641065769396298,10.140000343322754,-1.0000000000000222,10.15999984741211,0.008228464547410663
3756,2011-06-01,10.21500015258789,10.390000343322754,10.199999809265137,10.345000267028807,10369129.0,-0.011132601352131233,-1.3749947846196944,-1.8571525885557858,22.166240195404896,24.8889829842709,0.13980900748040526,0.5147188422845677,0.7073517881451608,0.03483821797188469,22.563192744520556,0.1900005340576172,-0.4999653507975008,-0.40249981880188024,-1.2588474730041757,0.4538478354004152,-0.830673645903028,0.02567400829926747,0.3481243535315741,50.704240486776186,25.799527938066724,0.42817382710114804,6,0.14499998092651367,0.49249982833862305,0.5985000133514404,0.24700021743774414,0.4549999237060529,2,0.03573174406910762,2.1428610354222855,10.329999923706056,-2.454535996670828,10.170000076293944,1.5641065769396298,10.140000343322754,0.03573174406910762
3757,2011-06-02,10.039999961853027,10.21500015258789,10.039999961853027,10.154999732971193,9436689.0,-0.017131687530178685,-2.043487635380558,0.8846128452481643,33.08270083643761,25.2671578929616,0.2519467055579163,0.6336004700542581,0.8760433378578742,0.21854719019905566,21.337404956470753,0.17500019073486328,-0.4838310219738666,-0.5212500095367432,-1.3739599274525975,0.3314599083791112,-0.9476049684946695,-0.09489505057881686,0.4597495852215552,1.4084809735523647,-25.54577036773766,0.426354958957927,6,0.21500015258789062,0.6675000190734863,1.036250114440918,0.4220004081726074,0.5349998474121094,3,0.07719119735805613,-1.3749947846196944,10.21500015258789,2.1428610354222855,10.329999923706056,-2.454535996670828,10.170000076293944,0.07719119735805613
3758,2011-06-03,10.03499984741211,10.09000015258789,9.9350004196167,10.0600004196167,12676887.0,-0.000498019368517566,2.6470509037462553,0.2173967127195495,33.460054812720884,26.01236113328209,0.20392737923229376,0.5739084947790687,0.8727735742441247,0.2311657964598357,21.868806579050197,0.1549997329711914,-0.48513470455300833,-0.46650013923644984,-1.288833719966192,0.3558334414932922,-0.8776669296013218,-0.055333348871577925,0.4089797357029763,21.977899904003756,-6.54694249091262,0.4111667903648713,6,0.15000057220458984,0.6225004196166992,1.041250228881836,0.4270005226135254,0.3400001525878906,4,0.06527152395922631,-2.043487635380558,10.039999961853027,-1.3749947846196944,10.21500015258789,2.1428610354222855,10.329999923706056,0.06527152395922631
3759,2011-06-06,10.005000114440918,10.045000076293944,9.930999755859377,9.949999809265137,10292622.0,-0.002989510057534117,-1.4516089337353277,-2.199961853900439,35.62753380334986,27.09548914556575,0.1895898979992321,0.5439825108993688,0.8941454852221273,0.26948527918244025,22.369190544711117,0.11400032043456676,-0.49834984791642434,-0.4407498836517334,-1.2373100190431732,0.3558102517397064,-0.8390299513474542,-0.042469815956012624,0.3677223857843934,16.12206184538828,-15.225215689663607,0.3982800676957201,6,0.15549993515014648,0.6504998207092285,1.0799999237060547,0.4570002555847168,0.15999984741210938,0,0.06896547451182711,2.6470509037462553,10.03499984741211,-2.043487635380558,10.039999961853027,-1.3749947846196944,10.21500015258789,0.06896547451182711
3760,2011-06-07,10.09000015258789,10.140000343322754,10.0,10.020000457763672,8915599.0,0.008495755839551311,-1.5454466638923567,1.2727146622277707,30.567674314394807,27.488107845096845,0.07833918866079692,0.3895644507002043,0.8050348302445016,0.19365515507286624,22.698924585494034,0.1400003433227539,-0.4952102966284109,-0.29899983406066966,-1.0199390972526299,0.42193942913129057,-0.6594694656566489,0.06146979753530957,0.2120467085388711,34.640564973394554,1.668662132664302,0.3604696315959798,6,0.07049989700317383,0.5654997825622559,0.994999885559082,0.37200021743774414,0.2200002670288086,1,0.05351833039512166,-1.4516089337353277,10.005000114440918,2.6470509037462553,10.03499984741211,-2.043487635380558,10.039999961853027,0.05351833039512166
3761,2011-06-08,10.029999732971193,10.074999809265137,9.972000122070312,9.994999885559082,12182989.0,-0.005946523162470796,-1.543221795747286,0.5000000000000254,24.336267501624732,27.6540666926373,0.10904755962146773,0.3696761229286363,0.8601426708980764,0.2639109338651817,22.684006665733182,0.11800003051757812,-0.4797509449633317,-0.29625024795532084,-0.8973269867369797,0.30482649082633806,-0.5967886173461512,0.004288121435509495,0.2126795913127868,34.85909817458953,6.949829560965824,0.3005383693908299,6,0.13050031661987127,0.6255002021789533,1.0550003051757795,0.4320006370544416,0.22000026702880682,2,0.05333996626674131,-1.5454466638923567,10.09000015258789,-1.4516089337353277,10.005000114440918,2.6470509037462553,10.03499984741211,0.05333996626674131
3762,2011-06-09,10.145000457763672,10.18000030517578,10.015000343322754,10.029999732971193,11510196.0,0.011465675758139948,-1.2758693264405219,3.2857493188008724,34.06115173826855,28.779064579953918,-0.009280527352418133,0.17089585160457688,0.7406788447583406,0.15902827624923965,22.863390827276515,0.16499996185302557,-0.450210896297806,-0.1224995613098141,-0.504302666661367,0.25930354404173883,-0.3134011139855897,0.06840199136596148,0.04781013557237124,85.94386738977285,57.876776604010495,0.1909015526757763,6,0.015499591827392578,0.482999324798584,0.961249589920044,0.3319997787475586,0.11499977111816406,3,0.05174959042298566,-1.543221795747286,10.029999732971193,-1.5454466638923567,10.09000015258789,-1.4516089337353277,10.005000114440918,0.05174959042298566
3763,2011-06-10,10.140000343322754,10.229999542236328,10.05500030517578,10.06999969482422,15770959.0,-0.0004928648807591696,-2.500004768398778,0.6086974549495324,36.96684649373378,30.57809320430212,-0.004783443050692782,0.15634641208163202,0.7368748031716326,0.17422010306150781,22.99481865562397,0.17499923706054865,-0.4244744569936181,-0.10999970436096262,-0.4807882527420766,0.26078884402015134,-0.2953939785515196,0.07539456982959436,-0.20900058746337713,69.89991196846157,38.6920888841866,0.18539427419055687,6,0.020499706268310547,0.48799943923950195,0.9687497615814209,0.33699989318847656,-0.05000019073486328,4,0.04289935416312218,-1.2758693264405219,10.145000457763672,-1.543221795747286,10.029999732971193,-1.5454466638923567,10.09000015258789,0.04289935416312218
3764,2011-06-13,10.274999618530273,10.364999771118164,10.09000015258789,10.109999656677246,12110257.0,0.013313537538134135,-1.6829365873174635,2.3571204751979455,48.38705991447695,33.18394773449023,-0.13781492255399286,0.006312790506363797,0.5951033258633895,0.048432872270412375,22.435543584709666,0.27499961853027344,-0.37255015052386575,0.03474960327148402,-0.32165741436134,0.39115662090430803,-0.1434539055449271,0.21295311208789514,-0.3380198669433572,77.09917736416803,40.211120484281714,0.17820350881641178,6,-0.11449956893920898,0.3530001640319824,0.8150002956390381,0.20200061798095703,0.07000064849853338,0,0.00973239758465616,-2.500004768398778,10.140000343322754,-1.2758693264405219,10.145000457763672,-1.543221795747286,10.029999732971193,0.00973239758465616
3765,2011-06-14,10.56999969482422,10.56999969482422,10.369999885559082,10.380000114440918,20414941.0,0.02871047077821154,1.1052657996576596,1.1515128746062588,60.29411042850147,37.42037776038985,-0.44163331563141206,-0.28685515944279416,0.28936580144718427,-0.23901109745500726,21.927960304468165,0.2950000762939471,-0.3147838791704949,0.31924967765808354,-0.06341774542904233,0.7019171007452094,0.12791596611451972,0.5105833892016474,-0.6158991424560547,100.0,58.978215873328665,0.19133371154356296,6,-0.3194999694824219,0.05800008773803533,0.5412502288818342,-0.09299945831299006,-0.06499958038330256,1,-0.03831596449047281,-1.6829365873174635,10.274999618530273,-2.500004768398778,10.140000343322754,-1.2758693264405219,10.145000457763672,-0.03831596449047281
3766,2011-06-15,10.350000381469727,10.550000190734863,10.329999923706056,10.505000114440918,14542947.0,-0.020813559101824808,-1.2564054911895688,-0.8157898699486444,56.5517477246628,40.02804963685931,-0.22402945558751064,-0.08582654342757046,0.4947215501976707,-0.01307339795264717,21.803540079565202,0.23999977111816406,-0.25688805856061947,0.10850033760070765,-0.2536292184503619,0.4706298936517772,-0.07256444042482713,0.28956511562624243,-0.35894588055419696,60.360437762797524,13.565165401701798,0.1810647780255346,6,-0.09950065612792791,0.2779994010925293,0.7849996089935303,0.1269998550415039,0.21999931335449396,2,-0.0038647304713768094,1.1052657996576596,10.56999969482422,-1.6829365873174635,10.274999618530273,-2.500004768398778,10.140000343322754,-0.0038647304713768094
3767,2011-06-16,10.395000457763672,10.40999984741211,10.270000457763672,10.359999656677246,14679274.0,0.004347833298104176,3.307701336619863,-0.22581200893379028,58.64407502930527,42.82627410536869,-0.23845288957256372,-0.15574480396472978,0.4354600888324853,-0.0508870387682272,22.00131140570088,0.1399993896484375,-0.2141857817912225,0.16425037384033203,-0.16289479034496424,0.4913955380256283,0.0006777917476838979,0.32782295593298016,-0.36920924521362153,66.019525347397,15.649256182693819,0.1635725820926479,6,-0.14450073242187322,0.23049926757812678,0.7449994087219238,0.0819997787475586,0.3149995803833008,3,-0.013949057371649864,-1.2564054911895688,10.350000381469727,1.1052657996576596,10.56999969482422,-1.6829365873174635,10.274999618530273,-0.013949057371649864
3768,2011-06-17,10.479999542236328,10.635000228881836,10.31999969482422,10.395000457763672,40061081.0,0.008176919743103417,-1.680848646191831,2.4284896869295114,60.1307095841229,45.548849192121246,-0.2835039947071394,-0.25624449329141186,0.3393111151438344,-0.12723830769034805,22.26894185274654,0.3150005340576154,-0.14952064569304468,0.250749492645264,-0.07123888556497526,0.5727378708555033,0.08975530354014438,0.41174368175038367,-0.4215558207498269,71.559511018874,18.298430946883343,0.16099418910511984,6,-0.1764993667602539,-0.16699981689452947,0.6600003242492676,-0.0029993057250976562,0.1400003433227539,4,-0.02099230180954248,3.307701336619863,10.395000457763672,-1.2564054911895688,10.350000381469727,1.1052657996576596,10.56999969482422,-0.02099230180954248
3769,2011-06-20,10.505000114440918,10.510000228881836,10.335000038146973,10.414999961853027,10419728.0,0.0023855508870809228,2.4999904632932157,1.0588367291984562,56.27241049985534,48.404930990505754,-0.257164446908245,-0.28897253871723727,0.30370485587908114,-0.14350159444184207,22.128295264740004,0.17500019073486328,-0.10849233525293833,0.2712500572204597,-0.06391479352199347,0.6064149079629129,0.103667631849234,0.4388324825916854,-0.4004318723627893,64.38350795600032,16.330905702970597,0.16758242537122647,6,-0.20149993896484375,-0.19200038909911932,0.42999982833862305,-0.0279998779296875,0.2849998474121094,0,-0.03950499355849968,-1.680848646191831,10.479999542236328,3.307701336619863,10.395000457763672,-1.2564054911895688,10.350000381469727,-0.03950499355849968
3770,2011-06-21,10.614999771118164,10.614999771118164,10.46500015258789,10.550000190734863,12805986.0,0.010471171392566925,3.6154026732397258,0.7222163353537067,64.38848180470937,52.85517702418182,-0.31833790006415796,-0.39521363785282304,0.1831919224459213,-0.24192795723698524,21.93843738956319,0.14999961853027344,-0.06163844262474072,0.36599974632263255,-0.009143598331931457,0.7411430909771966,0.17842807399535054,0.5535714186499145,-0.46799697009573826,94.52041909440075,44.869838040432725,0.18757167232728164,6,-0.28999948501586914,-0.3020000457763654,0.2500004768371582,-0.1379995346069336,0.055000305175779474,1,-0.025435658022714747,2.4999904632932157,10.505000114440918,-1.680848646191831,10.479999542236328,3.307701336619863,10.395000457763672,-0.025435658022714747
3771,2011-06-22,10.670000076293944,10.699999809265137,10.600000381469727,10.630000114440918,11756413.0,0.0051813760114651775,1.0,0.6153880012324213,74.80316379700693,57.382067252930526,-0.3050905328543383,-0.44299836742968957,0.11552162590074566,-0.28506135161056,21.368268021973297,0.09999942779541016,-0.011736674611583453,0.40200004577636506,-0.01772907918213562,0.8217291707348657,0.19213548329711472,0.6118646082556154,-0.4839574810427649,93.02330739187383,35.73082230847632,0.2098645624792506,6,-0.29250001907348455,-0.3545002937316877,0.18125009536743342,-0.19299983978271307,0.05999946594238459,2,-0.015463913840039645,3.6154026732397258,10.614999771118164,2.4999904632932157,10.505000114440918,-1.680848646191831,10.479999542236328,-0.015463913840039645
3772,2011-06-23,10.585000038146973,10.68000030517578,10.574999809265137,10.649999618530273,11945676.0,-0.007966264061780026,-1.470598795004951,-1.6249910592948293,70.37038606871974,61.0935716501512,-0.16887154351679,-0.3420636275351221,0.19063247717064336,-0.19043634894565997,20.74645993038937,0.10500049591064275,0.03983274398048309,0.295749998092651,-0.14353489071437586,0.7350348868996779,0.07610755368913757,0.5153924424961644,-0.34756172149439735,69.73691145136624,7.6478319692247965,0.21964244440351302,6,-0.19000005722045898,-0.2695002555847168,0.2662501335144043,-0.10799980163574219,0.25500011444091797,3,-0.0014171320990734593,1.0,10.670000076293944,3.6154026732397258,10.614999771118164,2.4999904632932157,10.505000114440918,-0.0014171320990734593
3773,2011-06-24,10.375,10.664999961853027,10.350000381469727,10.640000343322754,15377224.0,-0.019839398903179983,1.0,4.07695467816952,62.091501638387854,62.61628739725241,0.08713160289346078,-0.11969198139278348,0.38584257140029266,0.026819789586145504,19.304545659886763,0.3149995803833008,0.1037742083574642,0.07399997711181605,-0.36102684747228864,0.5090268016959207,-0.14351343518023718,0.2915133894038693,-0.09130553408616926,10.95890053040002,-54.59237082066334,0.2175134122920526,6,0.1100001335144043,-0.05950021743774414,0.47625017166137695,0.10200023651123047,0.055000305175779474,4,0.03228916030332263,-1.470598795004951,10.585000038146973,1.0,10.670000076293944,3.6154026732397258,10.614999771118164,0.03228916030332263
3774,2011-06-27,10.460000038146973,10.515000343322754,10.30500030517578,10.3100004196167,9369235.0,0.008192774761154098,-1.625002980235045,-0.5660355630090005,62.09150163838786,62.815997531684225,0.03479239484488872,-0.19167949370295467,0.28705774719074917,-0.0507873315739964,17.71193086240238,0.21000003814697443,0.1522290638073187,0.1445000171661377,-0.2914730930530798,0.5804731273853552,-0.07348653794347015,0.36248657227574554,0.23999977111816406,39.24048799213909,-28.972390587486338,0.21798655510960846,6,0.02500009536743164,-0.1445002555847168,0.3912501335144043,0.017000198364257812,-0.1099996566772461,0,0.0152963524692733,1.0,10.375,-1.470598795004951,10.585000038146973,1.0,10.670000076293944,0.0152963524692733
3775,2011-06-28,10.414999961853027,10.489999771118164,10.364999771118164,10.484999656677246,12425503.0,-0.004302110528664693,2.125002980235081,-0.4666658189540073,62.70628329992845,63.499834817824855,0.0620151151036481,-0.1475498801268671,0.3116630845408679,-0.0002575004948539572,16.710005541896177,0.125,0.19828486732723682,0.09524993896484446,-0.3429697528007303,0.5334696307304192,-0.12385990691794291,0.31435978484763183,0.27709985733032205,27.8480493110603,-42.74214498039395,0.21910984588278742,6,0.07000017166137695,-0.09950017929077148,0.4362502098083496,0.062000274658203125,-0.15999984741210938,1,0.03600576105362552,-1.625002980235045,10.460000038146973,1.0,10.375,-1.470598795004951,10.585000038146973,0.03600576105362552
3776,2011-06-29,10.579999923706056,10.619999885559082,10.425000190734863,10.4350004196167,11496582.0,0.015842531200900067,-1.3636332109932665,-2.071430517711197,63.89775871104561,64.08357744912934,-0.07479377710137491,-0.29913998028827216,0.13260090899168553,-0.15863227932769952,16.19394324420084,0.2049999237060547,0.22669121101248813,0.24199991226196538,-0.20809238250591022,0.692092207029841,0.016953764878028466,0.4670460596459023,0.10435790519714239,73.33323160807387,4.491634011109696,0.22504614738393772,6,-0.07749986648559748,-0.2645001411438006,0.2500002384185773,-0.102999687194826,-0.4349994659423846,2,0.008506630740726884,2.125002980235081,10.414999961853027,-1.625002980235045,10.460000038146973,1.0,10.375,0.008506630740726884
3777,2011-06-30,10.8149995803833,10.81999969482422,10.56999969482422,10.59000015258789,13143679.0,0.022211687936849023,1.127662682872358,1.5517254987075835,68.80222634035209,65.04707931093257,-0.27262018022336854,-0.4986686398209983,-0.11047401697038417,-0.3848544583681939,15.366640806497783,0.25,0.22055951492825443,0.4382495880126953,-0.03658288978627944,0.9130820658116701,0.20083334911320705,0.6756658269121836,-0.5099992752075213,99.02910284139695,29.06883017508156,0.23741623889948757,6,-0.2524995803833008,-0.43949985504150213,-0.21624970436096191,-0.3379993438720703,-0.8459997177124023,3,-0.00785945829356749,-1.3636332109932665,10.579999923706056,2.125002980235081,10.414999961853027,-1.625002980235045,10.460000038146973,-0.00785945829356749
3778,2011-07-01,10.6899995803833,10.800000190734863,10.630000114440918,10.800000190734863,14693067.0,-0.011558021715204703,2.0908933277847135,-0.488892844881299,61.62465599583695,65.64177325493053,-0.12817833809571688,-0.3394873769890676,-0.0027441921260535906,-0.25155506380503745,14.16186927133114,0.1849994659423828,0.23452788041663553,0.2804996013641361,-0.18535419310963164,0.7463533958379038,0.04757270412725134,0.5134264986010209,-0.3746992874145523,74.75722941542455,5.4645198797557555,0.2329268972368842,7,-0.12749958038330078,-0.31449985504150213,-0.09124970436096191,-0.2129993438720703,-0.930999755859375,4,0.014031859503516486,1.127662682872358,10.8149995803833,-1.3636332109932665,10.579999923706056,2.125002980235081,10.414999961853027,0.014031859503516486
3779,2011-07-04,10.69499969482422,10.704999923706056,10.614999771118164,10.704999923706056,5482650.0,0.0004677375712993648,16.999618539004743,0.09091066722152864,54.18060499355711,64.50756472035808,-0.11554332379247967,-0.30582373194208934,-0.01967084195907809,-0.2472642531159419,12.850090107966139,0.0900001525878924,0.24315222649398116,0.25099973678589116,-0.19027326044538917,0.6922727340171715,0.030363238170250995,0.4716362354015313,-0.36960541381836265,72.5274679209059,6.824944567597797,0.2206364986156399,7,-0.13249969482422053,-0.3194999694824219,-0.15874981880188166,-0.21799945831299006,-1.274999618530277,0,-0.024777877251991542,2.0908933277847135,10.6899995803833,1.127662682872358,10.8149995803833,-1.3636332109932665,10.579999923706056,-0.024777877251991542
3780,2011-07-05,10.630000114440918,10.6850004196167,10.545000076293944,10.5600004196167,9478685.0,-0.006077567296683406,-1.7999961853172224,-6.999809269502194,60.447757476206164,62.912519573602424,-0.05385567823615389,-0.20901050957850664,0.02692058460350033,-0.17245903320305622,11.896823145561097,0.149999618530277,0.24165159366119404,0.15900015830993652,-0.2563954106522406,0.5743957272721136,-0.04869762617115292,0.36669794279102597,-0.294713725158692,51.898780019652726,-13.88134879934423,0.20769778448108875,7,-0.06750011444091797,-0.2545003890991193,-0.0937502384185791,-0.1529998779296875,-1.5220003128051758,1,-0.026340520221708186,16.999618539004743,10.69499969482422,2.0908933277847135,10.6899995803833,1.127662682872358,10.8149995803833,-0.026340520221708186
3781,2011-07-06,10.5649995803833,10.645000457763672,10.515000343322754,10.640000343322754,10263854.0,-0.006114819694998275,2.0587905306855157,-1.0714441416893732,56.24996932113097,61.343584379425884,-0.0059405087560158165,-0.1073794594964319,0.07785853500277184,-0.09781951620744422,10.733921087776713,0.13000011444091797,0.24572630990700617,0.06724963188171351,-0.2939391989139075,0.42843846267733454,-0.11334478351609611,0.24784404727952314,-0.22001892499023512,16.393227334552694,-47.31774839724562,0.18059441539781013,7,-0.0024995803833007812,-0.18949985504150213,-0.028749704360961914,-0.08799934387207031,-1.3219995498657227,2,-0.0293421181500072,-1.7999961853172224,10.630000114440918,16.999618539004743,10.69499969482422,2.0908933277847135,10.6899995803833,-0.0293421181500072
3782,2011-07-07,10.670000076293944,10.725000381469727,10.53499984741211,10.585000038146973,9498820.0,0.009938523434076085,-1.0540551686453217,-1.133322313208867,56.88407199268015,60.764981085458366,-0.10908748233775611,-0.1802744067104758,-0.04430410977899513,-0.19258436911396082,10.24634753857517,0.1900005340576172,0.23016652457281772,0.14600014686584295,-0.1820336087528993,0.4740339024845852,-0.01801673094352907,0.31001702467521497,-0.31551904011225496,54.38590033596061,-7.988090224942447,0.1640168778093715,7,-0.10750007629394354,-0.2945003509521449,-0.13625001907348455,-0.19299983978271307,-1.1409997940063459,3,-0.04920333784220754,2.0587905306855157,10.5649995803833,-1.7999961853172224,10.630000114440918,16.999618539004743,10.69499969482422,-0.04920333784220754
3783,2011-07-08,10.574999809265137,10.734999656677246,10.574999809265137,10.71500015258789,10479877.0,-0.008903492628821397,-1.2857065006369166,-1.6470621234390947,52.41378131009789,59.68967882675948,0.01929535061565346,-0.05377099435360044,0.031109121619332214,-0.08939368769313383,10.029444708964393,0.15999984741210938,0.1925662124431362,0.029249906539916992,-0.244827787694895,0.303327600774729,-0.107788940577489,0.16628875365732299,-0.21120839991059803,27.272569640116867,-33.40772733943932,0.13703884711740577,7,0.017499923706054688,-0.19950008392333807,-0.0937497615814209,0.13250017166137695,-1.053999900817871,4,-0.057304960522391646,-1.0540551686453217,10.670000076293944,2.0587905306855157,10.5649995803833,-1.7999961853172224,10.630000114440918,-0.057304960522391646
3784,2011-07-11,10.375,10.59000015258789,10.3149995803833,10.5649995803833,13708616.0,-0.01891251185554721,1.2916645142832166,1.3571365317674948,42.20780427146755,57.412070045819384,0.23017531696696025,0.16243273002189085,0.20702094225394596,0.11830747728629554,10.108529546259687,0.27500057220458984,0.15942845901218305,-0.1757499217987064,-0.4321062017728625,0.0806063581754497,-0.30392806178578446,-0.047571781811628355,0.4449996948242205,14.285811599402365,-40.37425420342109,0.12817813998707822,7,0.19249963760375977,0.0004997253417986514,0.046250343322753906,0.2825002670288086,-0.8000001907348633,0,-0.05937351088926013,-1.2857065006369166,10.574999809265137,-1.0540551686453217,10.670000076293944,2.0587905306855157,10.5649995803833,-0.05937351088926013
3785,2011-07-12,10.164999961853027,10.31999969482422,10.104999542236328,10.295000076293944,25568804.0,-0.020240967532238363,1.3888991909633461,0.6842126397261349,35.103247161343106,54.21267987363022,0.448106708225259,0.3589384587524478,0.3887066152209506,0.33411546196110997,10.561856704660219,0.2700004577636719,0.14708452925872173,-0.36549997329711914,-0.6741112308915866,-0.05688871570265164,-0.5198056020943529,-0.2111943444998854,0.6448997306823756,9.523874399601576,-38.61942954548253,0.15430562879723353,7,0.2974996566772461,0.23099994659423828,0.24300003051757812,0.49049997329711914,-0.6219997406005877,1,-0.0732906924107134,1.2916645142832166,10.375,-1.2857065006369166,10.574999809265137,-1.0540551686453217,10.670000076293944,-0.0732906924107134
3786,2011-07-13,10.3100004196167,10.324999809265137,10.130000114440918,10.15999984741211,13605252.0,0.014264678633332695,1.1666710818414459,-1.1538495396691644,42.165257801648906,51.2530167026632,0.2914256453433808,0.22217888093373972,0.2177824450058239,0.1957452471628045,11.220011488167922,0.19499969482421875,0.13156142280441507,-0.21849951744079554,-0.5325073155725697,0.09550828069097861,-0.37550341650668173,-0.061495618374909355,0.47170326690674,32.53981589547731,-12.340311151546558,0.15700389906588666,7,0.14249944686889648,0.0859994888305664,0.09799957275390625,0.34549951553344727,-1.1410007476806623,2,-0.11658589418618515,1.3888991909633461,10.164999961853027,1.2916645142832166,10.375,-1.2857065006369166,10.574999809265137,-0.11658589418618515
3787,2011-07-14,10.25,10.3149995803833,10.1899995803833,10.260000228881836,9006809.0,-0.005819633091627918,1.0833518771656547,-0.06666793822757125,46.105922520122206,49.528712983139336,0.2937427253258882,0.285391412540573,0.2540124489624773,0.2623338344806889,12.145569786328789,0.125,0.11666694885477646,-0.2712499141693119,-0.6043511661847436,0.06185133784611985,-0.43780054017702774,-0.10469928816159602,0.504635520751954,23.01594149587574,-25.074556807982024,0.16655062600771575,7,0.1699995994567871,0.16750001907348633,0.15799999237060547,0.4054999351501465,-1.239999771118164,3,-0.09824389946169965,1.1666710818414459,10.3100004196167,1.3888991909633461,10.164999961853027,1.2916645142832166,10.375,-0.09824389946169965
3788,2011-07-15,10.260000228881836,10.359999656677246,10.149999618530273,10.1850004196167,15048581.0,0.000975632086032796,-1.896524055378342,-7.499809269502194,43.46406552795167,48.33798637584984,0.24175581510725763,0.2720104299436912,0.21777246213228096,0.2597972634164183,12.124719920151888,0.21000003814697266,0.08539416592223503,-0.2502497196197506,-0.6030350067673407,0.10253556752783943,-0.42664236319354565,-0.0738570760459556,0.46864985272949333,31.958864244140315,-16.53847566329265,0.17639264357379525,7,0.15999937057495117,0.17749977111816406,0.13424968719482422,0.39549970626831055,-1.136000633239746,4,-0.07124755655818393,1.0833518771656547,10.25,1.1666710818414459,10.3100004196167,1.3888991909633461,10.164999961853027,-0.07124755655818393
3789,2011-07-18,10.09000015258789,10.25,10.085000038146973,10.21500015258789,13726922.0,-0.016569207846155454,-1.4444397349496318,-1.6666709052299633,40.181284376179484,46.08615603140244,0.3541548403179551,0.43144609558435576,0.36256251802495676,0.4368751436918892,12.20589283099934,0.17500019073486328,0.013594311385496383,-0.3994997978210453,-0.7992744741531528,0.0002748785110622265,-0.599387135987099,-0.19961245965499153,0.6137039074484392,1.8182259552361995,-47.254945414675845,0.19988733816605334,7,0.31999969482421875,0.3624997138977051,0.30424976348876953,0.5654997825622559,-0.5310001373291033,0,-0.05639249113338096,-1.896524055378342,10.260000228881836,1.0833518771656547,10.25,1.1666710818414459,10.3100004196167,-0.05639249113338096
3790,2011-07-19,10.345000267028807,10.345000267028807,10.125,10.125,12737031.0,0.025272558036137704,1.0000000000000162,-1.7600021362304545,43.266492400398405,44.64354748465438,0.06087800869197402,0.16356734161106345,0.08141073308022762,0.19336561975960187,11.691972962426057,0.2550001144409162,-0.03133967570674656,-0.1309997081756613,-0.5311651944991969,0.26916577814787424,-0.33108245133743,0.06908303498610735,0.3215815516941607,94.54566892543232,46.53604379373462,0.20008274316176783,7,0.06499958038330256,0.10749959945678889,0.04924964904785334,0.31049966812133967,-0.6260004043579084,1,-0.07443213512693536,-1.4444397349496318,10.09000015258789,-1.896524055378342,10.260000228881836,1.0833518771656547,10.25,-0.07443213512693536
3791,2011-07-20,10.505000114440918,10.505000114440918,10.329999923706056,10.395000457763672,11072858.0,0.015466393744044238,2.1818315805900337,0.4999978325610066,40.718589888551584,42.84738280641787,-0.12128188606579471,-0.009937180175311866,-0.10535502147295972,0.04583954494193421,10.7602875857341,0.1750001907348615,-0.057961598704363126,0.03725013732910121,-0.35274924123830687,0.4272495158965093,-0.15774955195460194,0.23224982661280436,0.12668679744749056,100.0,56.029734497197836,0.19499968928370381,7,-0.0950002670288086,-0.052500247955322266,-0.0657503604888916,0.15049982070922852,-1.0500001907348615,2,-0.09157542910123773,1.0000000000000162,10.345000267028807,-1.4444397349496318,10.09000015258789,-1.896524055378342,10.260000228881836,-0.09157542910123773
3792,2011-07-21,10.56999969482422,10.609999656677246,10.375,10.515000343322754,16499120.0,0.006187489735859142,2.481495086784829,0.49999566510323,46.273299099815304,42.16510700527536,-0.22569221562187813,-0.08023168920325041,-0.19804538553674433,-0.005463134344211085,10.083359801719654,0.2349996566772461,-0.09025394020531508,0.10299973487854253,-0.28610690049579723,0.4921063702528823,-0.09155358280862735,0.2975530525657124,-0.48499965667724787,92.38095411097541,50.14436555013455,0.19455331768716969,7,-0.22249984741211115,-0.11749982833862482,-0.13074994087219416,0.08550024032592596,-1.1869993209838885,3,-0.13254494449741627,2.1818315805900337,10.505000114440918,1.0000000000000162,10.345000267028807,-1.4444397349496318,10.09000015258789,-0.13254494449741627
3793,2011-07-22,10.710000038146973,10.710000038146973,10.449999809265137,10.619999885559082,10742837.0,0.013245065975858505,4.777773068282965,1.6363857051203716,50.42980882265332,43.078663066518224,-0.3850176396791074,-0.20432362850538155,-0.33792314823998026,-0.13162776184478986,10.66660713535116,0.26000022888183594,-0.10926823719998247,0.22625007629394567,-0.17483861822490177,0.6273387708127931,0.02570572903452195,0.4267944235533694,-0.6145000076293954,100.0,59.050577882907774,0.20054434725942397,7,-0.3125,-0.25750017166137695,-0.272000312805174,-0.05450010299682617,-1.0830001831054688,4,-0.15873014035574817,2.481495086784829,10.56999969482422,2.1818315805900337,10.505000114440918,1.0000000000000162,10.345000267028807,-0.15873014035574817
3794,2011-07-25,10.619999885559082,10.69499969482422,10.579999923706056,10.675000190734863,11341036.0,-0.008403375561841897,1.4210653121046337,-0.6111134658585173,49.71750803617707,44.702469830388665,-0.2867659956750259,-0.10721927674918419,-0.248198954887199,-0.027328510942126627,11.48989514014502,0.1300001144409162,-0.1414800661214688,0.12824993133544993,-0.27720307182383586,0.5337029344947357,-0.07447657024419385,0.3309764329150937,-0.49991985473632816,84.61535953519385,43.18994896843702,0.20272650157964328,7,-0.22249984741210938,-0.16750001907348633,-0.3117499351501465,0.03550004959106445,-1.0859994888305664,0,-0.14086631883595702,4.777773068282965,10.710000038146973,2.481495086784829,10.56999969482422,2.1818315805900337,10.505000114440918,-0.14086631883595702
3795,2011-07-26,10.789999961853027,10.835000038146973,10.645000457763672,10.664999961853027,14491299.0,0.016007540313169866,-1.3030390604228559,-2.272714662227771,56.00000406900629,46.239663860095035,-0.4009506836176868,-0.26107001916915706,-0.41295907336122184,-0.18207141302021945,12.556406680650353,0.21500015258789062,-0.15693103124885788,0.27950000762939453,-0.1452336947334878,0.7042337099922769,0.06713315644795337,0.4918668588108357,-0.6463231307373043,91.08909582252971,44.57652765417282,0.21236685118144094,7,-0.3299999237060547,-0.3299999237060547,-0.4817500114440918,-0.13450002670288086,-1.9840002059936523,1,-0.11408711315535847,1.4210653121046337,10.619999885559082,4.777773068282965,10.710000038146973,2.481495086784829,10.56999969482422,-0.11408711315535847
3796,2011-07-27,10.670000076293944,10.81999969482422,10.595000267028807,10.739999771118164,10989131.0,-0.011121398144887107,-1.0454557276991228,-0.5599975585937642,50.0,46.67233913563702,-0.2508993259807628,-0.1412223793319729,-0.29464724489884553,-0.0460958558052571,12.99726231295783,0.2249994277954137,-0.1409733477979831,0.15500011444091655,-0.27471189485754266,0.5847121237393758,-0.059855890208313056,0.36985611909014615,-0.48484385275634523,64.13044605002605,17.844884512216105,0.21485600464922944,7,-0.21000003814697088,-0.21000003814697088,-0.35100007057189764,-0.014500141143797052,-1.6700000762939435,2,-0.08912841675942706,-1.3030390604228559,10.789999961853027,1.4210653121046337,10.619999885559082,4.777773068282965,10.710000038146973,-0.08912841675942706
3797,2011-07-28,10.729999542236328,10.744999885559082,10.595000267028807,10.704999923706056,12251143.0,0.005623192644176989,4.454501317797263,-0.35713896457762223,54.17788925967644,47.86276399471755,-0.26334393078562357,-0.2191523990911648,-0.3580902109156625,-0.09567608629218682,12.679449320261476,0.1499996185302752,-0.08851502598650107,0.21924958229064906,-0.1995111834946588,0.6380103480759569,0.009869199397995132,0.428629965183303,-0.5058526898221665,72.72716013296937,23.043656541007664,0.20938038289265415,7,-0.26999950408935547,-0.26999950408935547,-0.3834996223449707,-0.07449960708618164,-1.996999740600586,3,-0.1188256917916456,-1.0454557276991228,10.670000076293944,-1.3030390604228559,10.789999961853027,1.4210653121046337,10.619999885559082,-0.1188256917916456
3798,2011-07-29,10.84000015258789,10.875,10.614999771118164,10.670000076293944,13226738.0,0.010251688261361913,1.1666706403134413,6.800106813153831,63.1727991752479,50.41737675016959,-0.31560912158237286,-0.3344885547011316,-0.4671033284874788,-0.19594908069058548,12.52970509689002,0.26000022888183594,-0.05462380646110354,0.3217501640319824,-0.11549311509183546,0.7589934431558003,0.10312852447007437,0.5403718035938905,-0.5792021090297599,88.13564801344836,32.57111982311835,0.21862163956190883,7,-0.3400001525878906,-0.3600001335144043,-0.48475027084350586,-0.18450021743774414,-2.510000228881836,4,-0.1344095717931998,4.454501317797263,10.729999542236328,-1.0454557276991228,10.670000076293944,-1.3030390604228559,10.789999961853027,-0.1344095717931998
3799,2011-08-01,10.43000030517578,10.9399995803833,10.43000030517578,10.925000190734863,21296876.0,-0.03782286361999998,-1.0606036085503108,-2.9117627259365437,56.743007484276454,51.91476731504493,0.16504825955758307,0.057593101524512136,-0.057797251269080974,0.21973662936432525,12.080829081097344,0.5099992752075213,-0.03259465554788932,-0.07499971389770721,-0.5057027666981266,0.3557033389027122,-0.2903512402979178,0.1403518125025034,-0.12006610510229976,0.0,-58.8524713730891,0.21535152640021005,8,0.20499944686889826,0.08249950408935725,-0.029750347137449396,0.225499629974367,-2.1880006790161115,0,-0.07698949440450109,1.1666706403134413,10.84000015258789,4.454501317797263,10.729999542236328,-1.0454557276991228,10.670000076293944,-0.07698949440450109
3800,2011-08-02,10.350000381469727,10.494999885559082,10.329999923706056,10.380000114440918,17909502.0,-0.007670174627545712,-3.7142409503959595,0.0606055351655442,51.052630258069215,53.062994022769104,0.2747219905007281,0.12178455502346353,0.023949959059820003,0.30581330454170796,11.819847268266015,0.16499996185302557,-0.006214222757051857,-0.14099965095519984,-0.5727961892576463,0.2907968873472466,-0.35689792010642307,0.07489861819602339,0.5899991989135742,3.2787654131832573,-56.46889575217106,0.21589826915122326,8,0.28499937057495117,0.16249942779541016,0.050249576568603516,0.3054995536804199,-1.9060001373291016,1,-0.07884057533004041,-1.0606036085503108,10.43000030517578,1.1666706403134413,10.84000015258789,4.454501317797263,10.729999542236328,-0.07884057533004041
3801,2011-08-03,10.255000114440918,10.515000343322754,10.225000381469727,10.274999618530273,22247021.0,-0.009178769422935829,-6.2500923883888655,0.6666560701910544,50.1292018955197,53.491427666736264,0.3693740282227669,0.20276554814124736,0.12027439975290477,0.40863498458028147,11.601788535083227,0.28999996185302734,0.041761119125027335,-0.22049994468688894,-0.6632293344294453,0.22222944505566744,-0.4418646395581671,0.0008647501843892513,0.6849994659423828,4.195771550062623,-57.711479360286724,0.22136469487127786,8,0.3274998664855957,0.25749969482421875,0.1452498435974121,0.4004998207092285,-1.7799997329711896,2,-0.14129696171734651,-3.7142409503959595,10.350000381469727,-1.0606036085503108,10.43000030517578,1.1666706403134413,10.84000015258789,-0.14129696171734651
3802,2011-08-04,10.145000457763672,10.574999809265137,10.140000343322754,10.199999809265137,28336303.0,-0.010726441292023603,-12.384685358803939,2.7500357636736448,47.17445258621498,53.12972141824312,0.4612533715904945,0.2860845997379755,0.23453825949792062,0.5305582358903322,11.154087431307385,0.4349994659423828,0.06538841830428765,-0.3042496204376217,-0.7604727270826714,0.151973486207428,-0.5323611737601475,-0.07613806711509596,0.7663991546630857,0.6250149011754047,-62.38251004667136,0.22811155332252514,8,0.39499950408935547,0.36749935150146484,0.26399946212768555,0.5104994773864746,-2.004000663757324,3,-0.1128635195760328,-6.2500923883888655,10.255000114440918,-3.7142409503959595,10.350000381469727,-1.0606036085503108,10.43000030517578,-0.1128635195760328
3803,2011-08-05,9.968999862670898,10.154999732971193,9.824000358581543,9.949999809265137,37345922.0,-0.017348505387014046,-1.4428092327291158,-0.3454595897418113,47.03576021052789,52.83174943761543,0.5823272097532115,0.4367497880885569,0.4134905764311583,0.7193523959119261,11.064495910184888,0.3309993743896502,0.07798131717837897,-0.4499502182006836,-0.9494506449042461,0.049550208502878945,-0.6997004315524649,-0.20020000484890232,0.8961157936096189,12.992796164790935,-55.36897387476529,0.24975021335178085,8,0.41300010681152344,0.41300010681152344,0.5,0.686500072479248,-2.0229997634887695,4,-0.1239843593200739,-12.384685358803939,10.145000457763672,-6.2500923883888655,10.255000114440918,-3.7142409503959595,10.350000381469727,-0.1239843593200739
3804,2011-08-08,9.758999824523926,10.100000381469727,9.758999824523926,9.829999923706056,33446034.0,-0.02106530655430361,-8.605636073016427,-3.736836821763884,35.32063232993694,50.53404146660772,0.734601709156161,0.6305637569783791,0.6230958467134062,0.9394101152572762,12.223326863844736,0.3410005569458008,0.06745625852558668,-0.6291502475738522,-1.209487378767788,-0.048813116379916366,-0.9193188131708201,-0.3389816819768843,1.022826607940674,0.0,-62.36254762608582,0.2901685655969679,8,0.5904998779296875,0.5904998779296875,0.7100000381469727,0.8965001106262207,-1.5739994049072248,0,-0.1464289298609125,-1.4428092327291158,9.968999862670898,-12.384685358803939,10.145000457763672,-6.2500923883888655,10.255000114440918,-0.1464289298609125
3805,2011-08-09,9.420000076293944,9.819000244140623,8.920999526977539,9.71399974822998,60008219.0,-0.034737140519061294,2.5634902163362105,4.140834665341296,25.057472574740686,47.76264953046779,0.9597590279248358,0.9601137817650613,0.9525954186711889,1.2886741164146809,13.22626854883874,0.8980007171630842,0.02584417754003887,-0.930900001525881,-1.6504796059807294,-0.21132039707103267,-1.2906898037533043,-0.5711101992984577,1.259543695376589,30.16931464039728,-26.29914637248687,0.35978980222742374,8,0.5104994773864764,0.5104994773864764,1.048999786376955,1.235499858856203,-1.0460004806518537,1,-0.12505312532839485,-8.605636073016427,9.758999824523926,-1.4428092327291158,9.968999862670898,-12.384685358803939,10.145000457763672,-0.12505312532839485
3806,2011-08-10,9.107999801635742,9.859000205993652,9.081000328063963,9.569000244140623,48596517.0,-0.033121047996949704,-2.0213623300050227,1.568030465711462,19.81834519060091,43.944922411681624,1.147567539253389,1.2410766405322207,1.254981527099396,1.591984062944812,14.244363870738452,0.7779998779296893,-0.02106645730916412,-1.1828002452850335,-2.0924460264509293,-0.2731544641191377,-1.6376231358679814,-0.7279773547020856,1.360518660671632,11.30593970634447,-38.94186907700334,0.45482289058294767,8,0.8224997520446777,0.8224997520446777,1.3610000610351562,1.5475001335144043,-0.6280002593994158,2,-0.07290289547172224,2.5634902163362105,9.420000076293944,-8.605636073016427,9.758999824523926,-1.4428092327291158,9.968999862670898,-0.07290289547172224
3807,2011-08-11,9.243000030517578,9.350000381469727,8.800000190734863,9.329000473022461,41001110.0,0.01482215983992341,7.593735564529347,0.18655175695188675,19.652471246748306,39.10933041962612,0.8710549725630994,1.0822540872890034,1.1173792655024748,1.4469145685912252,15.479968741465116,0.5500001907348633,-0.09973491621522612,-0.9974500179290775,-2.0209559799393713,0.026055944081216253,-1.5092029989342244,-0.4856970369239306,1.0398161595502167,32.69372615813399,-10.79559445162618,0.5117529810051468,8,0.6269998550415039,0.6269998550415039,1.2259998321533203,1.4124999046325684,-0.741999626159668,3,-0.08308986763087178,-2.0213623300050227,9.107999801635742,2.5634902163362105,9.420000076293944,-8.605636073016427,9.758999824523926,-0.08308986763087178
3808,2011-08-12,9.529000282287598,9.534000396728516,9.083000183105467,9.197999954223633,24289065.0,0.030942361876634683,1.6451582229804476,-3.848821220253277,29.123627245951567,36.04051039314558,0.4241349806340029,0.7786004466271592,0.832207873947489,1.1515277208643475,16.747263935078006,0.45100021362304865,-0.15670114386860412,-0.674899768829345,-1.74654303939462,0.39674350173593,-1.2107214041119825,-0.1390781335467075,0.5462216678735867,56.076921891884155,17.054891626081712,0.5358216352826378,8,0.15849971771240234,0.3409996032714844,0.9399995803833008,1.1264996528625488,-1.2040004730224592,4,-0.1456606618913896,7.593735564529347,9.243000030517578,-2.0213623300050227,9.107999801635742,2.5634902163362105,9.420000076293944,-0.1456606618913896
3809,2011-08-15,9.520999908447266,9.677000045776367,9.508000373840332,9.592000007629396,14299327.0,-0.0008395816563467884,-2.4845591922210972,-0.21450159761899124,24.11261833863091,33.047175735430216,0.32367119325290616,0.7818741704097416,0.8419283612864561,1.1500795047316092,17.581631799312376,0.16899967193603516,-0.2360089544581747,-0.6544501304626458,-1.7682093434066726,0.459309082481381,-1.21132973693466,-0.09757052399063149,0.37569099539423334,68.0830696245279,34.17462503483381,0.5568796064720137,8,0.16650009155273438,0.3489999771118164,0.9629998207092285,1.1345000267028809,-0.8319997787475586,0,-0.16542378157863002,1.6451582229804476,9.529000282287598,7.593735564529347,9.243000030517578,-2.0213623300050227,9.107999801635742,-0.16542378157863002
3810,2011-08-16,9.574999809265137,9.585000038146973,9.288999557495117,9.404000282287598,18449933.0,0.005671662780918796,2.099481720408632,-2.4084406775107188,27.044030941418086,30.48215674053003,0.16559001275873797,0.703287937887719,0.7875712980235647,1.0886853304539663,19.136445927787232,0.29600048065185547,-0.35174670364552973,-0.5619502067565918,-1.703908929317981,0.5800085158047974,-1.1329295680372855,0.009029154524101912,0.16815439474143368,73.18221032705895,41.31636768965472,0.5709793612806943,8,0.11250019073486328,0.2950000762939453,0.8964998722076416,1.0805001258850098,-1.054999351501463,1,-0.14516965194123754,-2.4845591922210972,9.520999908447266,1.6451582229804476,9.529000282287598,7.593735564529347,9.243000030517578,-0.14516965194123754
3811,2011-08-17,9.54300022125244,9.649999618530273,9.395000457763672,9.51099967956543,14113890.0,-0.003341993592703041,1.073169502498556,0.1871381883483996,24.8197143833995,27.998296940217198,0.09607447324032314,0.6951629892093667,0.820768810460363,1.113029500839092,20.888694200197623,0.25499916076660156,-0.43503885151441324,-0.5458498001098651,-1.7034675429627626,0.6117679427430325,-1.124658671536313,0.03295907131658282,-0.7430000305175763,84.72065602364484,55.62660450480756,0.5788088714264484,8,-0.06550025939941229,0.3269996643066424,0.8862495422363299,1.1124997138977069,-1.2930002212524396,2,-0.12249822891201068,2.099481720408632,9.574999809265137,-2.4845591922210972,9.520999908447266,1.6451582229804476,9.529000282287598,-0.12249822891201068
3812,2011-08-18,9.168999671936037,9.607000350952148,9.060999870300293,9.473999977111816,28210434.0,-0.039191086727997426,-1.0959715032545743,-9.53109819699049,18.122859828134963,24.785752453284648,0.3543316588493344,1.0106384956661003,1.1879386794561118,1.4767229304126541,22.46881278766479,0.5460004806518555,-0.515882303868322,-0.8498003482818586,-2.0534661601869075,0.3538654636231904,-1.4516332542343822,-0.24796744232933499,-0.3519994926452661,17.532430336123944,-3.9241681088425864,0.6018329059525244,8,0.281000614166258,0.7010002136230451,1.2552502155303937,1.4865002632141096,-0.9489994049072283,3,-0.07514452550462658,1.073169502498556,9.54300022125244,2.099481720408632,9.574999809265137,-2.4845591922210972,9.520999908447266,-0.07514452550462658
3813,2011-08-19,9.010000228881836,9.16800022125244,8.805999755859375,9.159000396728516,35338174.0,-0.017340980340620704,3.3353396683266276,0.4885246516747158,20.042203091513272,23.08814920457091,0.4056495940246361,1.0917212002492072,1.3382802142334391,1.6223103086427457,23.84816171482512,0.36299991607666193,-0.6002560014170442,-0.9237998008728034,-2.161562950879823,0.313963349134216,-1.5426813758763132,-0.30491822586929374,0.6399993896484375,23.421401276674953,-0.7183592381458261,0.6188815750035099,8,0.3194999694824219,0.8599996566772461,1.4087495803833008,1.6454997062683105,-0.5530004501342773,4,-0.05649276488277,-1.0959715032545743,9.168999671936037,1.073169502498556,9.54300022125244,2.099481720408632,9.574999809265137,-0.05649276488277
3814,2011-08-22,9.12399959564209,9.295999526977539,8.949999809265137,8.970000267028809,19851002.0,0.012652537609802117,-2.5670029101777567,-1.033551376745734,24.500818596805672,23.026298762578133,0.21467863272275522,0.9063687233439897,1.2124170185022223,1.4957449661672975,25.125700274789768,0.34599971771240234,-0.6749272415445038,-0.7350004196166999,-1.9789567000558623,0.5089558608224625,-1.356978559836282,-0.11302227939711784,0.5091200256347648,37.67771226601642,10.448942444552376,0.6219781402195815,8,0.20550060272216797,0.7460002899169922,1.3047502040863037,1.504000186920166,-0.3579998016357422,0,-0.08757122115158567,3.3353396683266276,9.010000228881836,-1.0959715032545743,9.168999671936037,1.073169502498556,9.54300022125244,-0.08757122115158567
3815,2011-08-23,9.559000015258787,9.5600004196167,9.199000358581543,9.229999542236328,28763725.0,0.047676505797355384,1.1812608044254926,2.1363760217983536,37.31778445921214,24.970680903534934,-0.2218623183501851,0.394650214086786,0.7608527171592225,1.046987890233508,25.566121109146177,0.4360008239746094,-0.7325467570553865,-0.23845000267028915,-1.4080428591648868,0.9311428538243085,-0.8232464309175871,0.3463464255770088,0.057577208709718164,89.21805473006698,56.635406597130824,0.5847964282472988,8,-0.32049989700317205,0.31099987030029475,0.8722498416900653,1.0689997673034686,-0.888999938964842,1,-0.09101369224503841,-2.5670029101777567,9.12399959564209,3.3353396683266276,9.010000228881836,-1.0959715032545743,9.168999671936037,-0.09101369224503841
3816,2011-08-24,9.718999862670898,9.791000366210938,9.460000038146973,9.58899974822998,19498077.0,0.016738136536950332,1.4160508995478767,0.39513655784939716,42.376512174192634,27.495574339917635,-0.31969679751916047,0.16838391383460305,0.5928990093732018,0.873463269750701,26.060341881942676,0.33100032806396484,-0.7458487515905006,-0.030900144577026722,-1.1260897354234576,1.0642894462694041,-0.5784949400002422,0.5166946508461887,-0.9130001068115234,92.69030873855591,53.74923790721566,0.5475947954232155,8,-0.4204998016357422,0.1510000228881836,0.7122499942779541,0.9089999198913574,-0.8829994201660156,2,-0.12336654201554076,1.1812608044254926,9.559000015258787,-2.5670029101777567,9.12399959564209,3.3353396683266276,9.010000228881836,-0.12336654201554076
3817,2011-08-25,9.454999923706056,9.789999961853027,9.281999588012695,9.770000457763672,22794805.0,-0.027163282507989606,1.8619776275776103,-2.423078898140323,41.082582505072835,28.824347146486666,-0.025101917506187732,0.34990636372712736,0.8442626853281965,1.1223458202822396,26.706522361548423,0.508000373840332,-0.7097787781212475,-0.23115010261535396,-1.2303530374792953,0.7680528322485873,-0.7307515700473246,0.2684513648166167,-0.6293001556396494,65.88830108592957,22.687373429918374,0.49960146743197076,8,-0.1564998626709002,0.41499996185302557,0.9762499332427961,1.1729998588561994,-0.6239995956420916,3,-0.12744578883441549,1.4160508995478767,9.718999862670898,1.1812608044254926,9.559000015258787,-2.5670029101777567,9.12399959564209,-0.12744578883441549
3818,2011-08-26,9.383000373840332,9.489999771118164,9.184000015258787,9.454999923706056,16791280.0,-0.007614970962104728,3.309878640939735,0.22856961205200782,43.148696760704155,30.93946697116147,0.026831189972210012,0.32375344658613336,0.8997886049756687,1.179853366240156,26.923433032613925,0.3059997558593768,-0.6254640015731265,-0.23029966354370046,-1.0759471052112133,0.6153477781238124,-0.6531233843774569,0.19252405729005595,-0.5379945938110335,51.48635883758404,2.7042798575301035,0.4228237208337568,8,-0.08450031280517578,0.48699951171875,1.0169994831085205,1.2449994087219238,-0.707000732421875,4,-0.12394757118990962,1.8619776275776103,9.454999923706056,1.4160508995478767,9.718999862670898,1.1812608044254926,9.559000015258787,-0.12394757118990962
3819,2011-08-29,9.626999855041504,9.638999938964844,9.435999870300293,9.512999534606934,10177132.0,0.02600441985289037,1.9420195709862893,-1.5833476826893393,53.90713175073995,33.92425594997501,-0.2241195145758077,0.017402913853748814,0.6410051718028988,0.9228731132378414,28.055963800580784,0.2559995651245117,-0.5398738095658668,0.053849840164184926,-0.6997752167638449,0.8074748970922148,-0.32296268829983,0.43066236862819984,-0.7630741832885732,72.9818094977738,20.94293250397554,0.37681252846401475,8,-0.32849979400634766,0.24300003051757812,0.7980000972747803,0.9984998703002947,-0.5149993896484375,0,-0.12153319766398829,3.309878640939735,9.383000373840332,1.8619776275776103,9.454999923706056,1.4160508995478767,9.718999862670898,-0.12153319766398829
3820,2011-08-30,9.534000396728516,9.656999588012695,9.416000366210938,9.656999588012695,11415539.0,-0.009660274198953656,2.918712298602819,-1.078937241713932,58.76545012280037,37.69600436546399,-0.15371187398174158,0.04862844270038558,0.7142890429969064,1.001740218879398,29.781607125976038,0.2409992218017578,-0.4980365715527739,0.0016503810882575465,-0.6572976405521587,0.6605984027286738,-0.32782362973195056,0.33112439190846565,-0.6515332310864252,57.66065553680691,0.44994813865866945,0.3294740108202078,8,-0.23550033569335938,0.3359994888305664,0.8909995555877686,0.841499328613283,-0.28999996185302734,1,-0.08055386729223324,1.9420195709862893,9.626999855041504,3.309878640939735,9.383000373840332,1.8619776275776103,9.454999923706056,-0.08055386729223324
3821,2011-08-31,8.805999755859375,9.824999809265137,8.777999877929688,9.539999961853027,71238495.0,-0.07635836066452717,-1.6506328655500226,5.967520585544373,42.772073326005945,40.43480586522743,0.5126631098387406,0.6983103690361219,1.411935077499587,1.709954358522733,32.324283507334236,1.0469999313354492,-0.46189241570007233,-0.6539002418518063,-1.2967378304003923,-0.011062653303220316,-0.9753190361261002,-0.3324814475775124,0.9850006103515625,2.674296061698269,-55.256692933802526,0.32141879427429315,8,0.4955000877380371,1.0529999732971191,1.6540002822875977,1.5770001411437988,0.2639999389648455,2,-0.015443979483980574,2.918712298602819,9.534000396728516,1.9420195709862893,9.626999855041504,3.309878640939735,9.383000373840332,-0.015443979483980574
3822,2011-09-01,9.0,9.06999969482422,8.704000473022461,8.883000373840332,48869992.0,0.022030462130269823,1.8482538787233076,-0.1593999909050159,40.975767682108426,42.76075748640467,0.3265046785708545,0.4365114968300574,1.1919489050752468,1.499090732233734,34.656134595841124,0.3659992218017596,-0.43693813660368264,-0.4026499748229977,-0.990148660162431,0.1848487105164356,-0.6963993174927143,-0.10890063215328105,0.8249998092651367,26.40496897791745,-30.448551600440297,0.29374934266971703,9,0.26450014114379883,0.8220000267028809,1.4600000381469727,1.3829998970031738,0.3660001754760742,3,-0.018222173055013058,-1.6506328655500226,8.805999755859375,2.918712298602819,9.534000396728516,1.9420195709862893,9.626999855041504,-0.018222173055013058
3823,2011-09-02,8.732999801635742,8.920000076293945,8.71399974822998,8.892999649047852,25249078.0,-0.029666688707139732,-1.0808118756562533,-1.3675244328880123,37.648895830019896,44.22165495676181,0.6147251521838939,0.6389238385587497,1.4360948006351286,1.7463860593975262,35.89255943843687,0.28600025177001953,-0.41198887616394053,-0.6078501701354977,-1.2044685708785323,-0.011231769392463065,-0.9061593705070159,-0.3095409697639795,1.0920000076293945,2.586917554338625,-50.66312103692188,0.2983092003715173,9,0.5315003395080566,1.0890002250671387,1.7270002365112305,1.6500000953674316,0.6520004272460938,4,0.011221862894107204,1.8482538787233076,9.0,-1.6506328655500226,8.805999755859375,2.918712298602819,9.534000396728516,0.011221862894107204
3824,2011-09-05,8.329999923706055,8.670000076293945,8.260000228881836,8.649999618530272,29227958.0,-0.04614678656630722,1.2777730682829653,1.999999999999989,32.410280068845665,43.67637669116554,0.9982258657791405,0.9796021908885617,1.8083460512307123,2.1272972688941323,37.212597789274106,0.47299957275390625,-0.3390771322822488,-0.9394000530242916,-1.655477920884934,-0.22332218516364932,-1.297438986954612,-0.5813611190939714,1.4501599121093758,4.472825149708626,-44.34514310665288,0.3580389339303211,9,0.7125000953674316,1.2699999809265137,2.1600000858306885,2.072999954223633,1.2500000000000018,0,0.04153658113822223,-1.0808118756562533,8.732999801635742,1.8482538787233076,9.0,-1.6506328655500226,8.805999755859375,0.04153658113822223
3825,2011-09-06,8.241999626159668,8.496999740600586,8.222000122070312,8.36400032043457,25332832.0,-0.010564261506887829,-2.395063254625623,0.38125253319982094,31.90541246753662,42.51292116820375,0.9831523900112966,1.0275053863989143,1.8653918891202128,2.1895988404028195,36.65973350576067,0.27499961853027344,-0.2701885890261462,-0.9685003280639641,-1.8144358143845132,-0.12256484174341509,-1.3914680712242387,-0.5455325849036896,1.4469506332397462,1.2476299433566131,-41.251410719188016,0.42296774316027425,9,0.7815003395080566,1.1565003395080566,2.3317501544952393,2.19350004196167,1.2010002136230487,1,0.10555701027600906,1.2777730682829653,8.329999923706055,-1.0808118756562533,8.732999801635742,1.8482538787233076,9.0,0.10555701027600906
3826,2011-09-07,8.444000244140625,8.451999664306639,8.281999588012695,8.39900016784668,16884521.0,0.024508690505131492,4.573871986492246,-0.3688509853275696,39.40988082551488,42.32706542603065,0.6495840796609151,0.8149941712980286,1.6288266066579595,1.9652083030257295,36.262421595796965,0.21000003814697088,-0.2154371570823841,-0.733299732208252,-1.6456827631525837,0.17908329873607975,-1.1894912476804187,-0.2771082167360852,1.1275940042724617,26.179272867951976,-18.67326512099321,0.45619151547216624,9,0.5794997215270996,0.9544997215270996,2.1297495365142822,1.991499423980713,1.1049995422363281,2,0.09474184836623989,-2.395063254625623,8.241999626159668,1.2777730682829653,8.329999923706055,-1.0808118756562533,8.732999801635742,0.09474184836623989
3827,2011-09-08,8.475000381469728,8.527000427246094,8.300000190734862,8.399999618530272,17121638.0,0.0036712620124110806,1.5363033841957405,1.666680795151183,41.88164135015971,42.186281491525705,0.5195926641264528,0.7626065811328271,1.555333480256314,1.913527584580459,35.27819950236092,0.22700023651123225,-0.22719899573120372,-0.6638996124267553,-1.6278301982427497,0.300030973389239,-1.1458649053347525,-0.18193431951875816,0.9886263368359369,36.24645787847099,-10.849482217495606,0.48196529290799733,9,0.5484995841979963,0.9234995841979963,2.072499513626097,1.9604992866516096,0.9259996414184553,3,0.07020640549532442,4.573871986492246,8.444000244140625,-2.395063254625623,8.241999626159668,1.2777730682829653,8.329999923706055,0.07020640549532442
3828,2011-09-09,8.140999794006348,8.46399974822998,8.119999885559082,8.361000061035156,23632811.0,-0.039410097041843284,-1.6259523090194994,-2.9333070545749083,36.01707768250987,40.19849770616681,0.7363199351262004,1.0406443695278593,1.846113589393477,2.220943165993585,35.14788069399999,0.3550004959106463,-0.282575806009115,-0.9285001754760742,-1.970847691418074,0.11384734046592548,-1.449673933447075,-0.4073264175050735,1.22329679660049,3.818163848126551,-42.63214530321599,0.5211737579710001,9,0.8315000534057617,0.9965000152587891,2.3852500915527344,2.2944998741149902,1.2189998626708984,4,0.15047296554062184,1.5363033841957405,8.475000381469728,4.573871986492246,8.444000244140625,-2.395063254625623,8.241999626159668,0.15047296554062184
3829,2011-09-12,7.946000099182129,8.109000205993652,7.9190001487731925,8.029999732971191,29364301.0,-0.02395279446730647,-1.7536333040779855,0.38181605378716615,25.37405138541925,36.48834229090225,0.7462721253393898,1.1716712496564377,1.9945745864699767,2.3907482836673566,35.69884089669824,0.22199964523315519,-0.32572236621891726,-1.0447498798370365,-2.1775329619359525,0.08803320226187861,-1.6111414208864936,-0.4783583387875794,1.2938668209199324,4.440779283317356,-35.08780192462146,0.5663915410494575,9,0.9259998798370361,1.063500165939331,2.435999870300293,2.435999870300293,1.5059995651245117,0,0.18109742156280895,-1.6259523090194994,8.140999794006348,1.5363033841957405,8.475000381469728,4.573871986492246,8.444000244140625,0.18109742156280895
3830,2011-09-13,8.185000419616701,8.322999954223633,7.881999969482423,8.019000053405763,28990640.0,0.030078066631181066,-1.0045429521386,-1.976203451407811,27.131798375000955,34.750533963012806,0.3305538281990259,0.8676828733432238,1.7129486971040855,2.1249729796893693,35.5806380185788,0.44099998474121005,-0.37373005168313433,-0.7362495899200425,-1.8884984437842558,0.41599926394417075,-1.31237401685215,-0.160125162987935,0.8963624879258969,46.97678063436321,13.587336659147198,0.5761244269321069,9,0.2909994125366211,0.6854996681213361,2.1644992828369123,2.1644992828369123,1.0129995346069318,1,0.17043365089463025,-1.7536333040779855,7.946000099182129,-1.6259523090194994,8.140999794006348,1.5363033841957405,8.475000381469728,0.17043365089463025
3831,2011-09-14,8.37399959564209,8.37399959564209,8.03600025177002,8.135000228881836,25152419.0,0.02309091830617649,1.828453886332893,1.439752045224745,33.516312366557585,33.921705594618274,0.08250766495473805,0.6183160606677802,1.484736774280968,1.912740417461368,35.655594387744415,0.3379993438720703,-0.4809332900918921,-0.4888003826141354,-1.626762487010902,0.6491617217826313,-1.0577814348125187,0.08018066958424797,0.539452500572084,76.27895767167601,45.058862488219916,0.5689810521983835,9,0.02700042724609375,0.49650049209594727,1.55649995803833,1.55649995803833,0.883000373840332,2,0.1276570689944796,-1.0045429521386,8.185000419616701,-1.7536333040779855,7.946000099182129,-1.6259523090194994,8.140999794006348,0.1276570689944796
3832,2011-09-15,8.479999542236326,8.578000068664549,8.35200023651123,8.449999809265138,22756890.0,0.012658222081763704,-1.0000084396375863,0.12552222785293535,36.37185863976073,33.77981257347836,-0.11735225388222226,0.48280499126011556,1.336562329933452,1.7818917056670767,34.88647643185523,0.22599983215331854,-0.6038463284430691,-0.34835042953491424,-1.4889957851791866,0.7922949261093581,-0.9186731073570513,0.22197224828722284,0.289049256235403,85.9194666001652,54.89744541745698,0.5703226778221364,9,-0.20399951934814275,0.37350034713745295,1.4505000114440936,1.4505000114440936,0.6690006256103533,3,0.12606135634987448,1.828453886332893,8.37399959564209,-1.0045429521386,8.185000419616701,-1.7536333040779855,7.946000099182129,0.12606135634987448
3833,2011-09-16,8.50100040435791,8.659999847412111,8.480999946594237,8.560000419616701,40153286.0,0.002476516893306968,-2.6161256141026294,-1.9666846806754996,31.77995631001741,33.70977660027522,-0.19525635404890096,0.44450599507539224,1.2758240662418157,1.7354329175640757,33.58723358868215,0.1800003051757848,-0.6258210728056461,-0.30189957618713414,-1.4481794228155032,0.8443802704412358,-0.8750394995013195,0.27124034712705125,-0.6190004348754874,79.56305038539216,51.62422762019854,0.5731399233141848,9,-0.23000049591064275,0.35249948501586914,1.3689994812011719,1.3689994812011719,0.6059999465942383,4,0.10586984774978969,-1.0000084396375863,8.479999542236326,1.828453886332893,8.37399959564209,-1.0045429521386,8.185000419616701,0.10586984774978969
3834,2011-09-19,8.324999809265138,8.399999618530272,8.236000061035156,8.375,15559734.0,-0.020703515671231743,2.2800099182697244,0.8474606407396075,30.94863899420976,33.603468436572236,-0.022394650759638424,0.5877105973800898,1.4156703964050177,1.8838154998558156,32.88857416420815,0.2650003433227539,-0.6654071325484843,-0.4379501819610585,-1.5927718032012095,0.7168714392790925,-1.015360992581133,0.1394606286590161,-0.4274398422241221,56.9408623766843,31.408301534043368,0.5774108106200753,9,-0.053999900817871094,0.5285000801086408,1.4537501335144025,1.5450000762939435,0.720000267028805,0,0.12432430884385437,-2.6161256141026294,8.50100040435791,-1.0000084396375863,8.479999542236326,1.828453886332893,8.37399959564209,0.12432430884385437
3835,2011-09-20,8.689000129699707,8.689000129699707,8.298000335693361,8.300000190734862,20144205.0,0.043723763216121814,1.0102820326749864,-7.77996910107033,47.9174171171633,34.5487502467554,-0.3534934714278677,0.16357684752814983,1.0257700686043592,1.4933947418656075,32.79100237169919,0.3909997940063459,-0.6640705535199309,-0.030449867248535156,-1.1228725338032302,1.061972799306159,-0.5766612005258818,0.5157614660288115,-0.7761913650512691,100.0,68.61929074066742,0.5462113332773472,9,-0.4035000801086426,0.16449975967407227,1.089749813079834,1.180999755859375,0.7419996261596697,1,0.08781212144294237,2.2800099182697244,8.324999809265138,-2.6161256141026294,8.50100040435791,-1.0000084396375863,8.479999542236326,0.08781212144294237
3836,2011-09-21,8.520000457763674,8.692999839782715,8.47700023651123,8.670000076293945,14548958.0,-0.01944984111099035,1.2040871934604904,-0.3856031929707509,41.37932570074796,34.492937396820764,-0.19286081758176365,0.25101447321497083,1.1616974268588631,1.6353617112377226,33.441655732551745,0.21599960327148438,-0.6079117176933231,-0.13949956893920756,-1.1275747629005508,0.8485756250221366,-0.6335371659198792,0.35453802804146406,-0.5761440385131849,62.1445370295017,28.889607865771687,0.4940375969806719,9,-0.2325005531311053,0.33349943161010565,1.2587494850158674,1.3499994277954084,0.8299999237060529,2,0.07957740141224368,1.0102820326749864,8.689000129699707,2.2800099182697244,8.324999809265138,-2.6161256141026294,8.50100040435791,0.07957740141224368
3837,2011-09-22,8.25,8.395000457763674,8.149999618530272,8.300000190734862,24933558.0,-0.03169019287054631,1.0416674945064546,0.3333354526149737,41.33478009734518,35.08379322069135,0.046787071794964774,0.44913819777670305,1.396740551361047,1.878161544145886,33.99690669142362,0.370000839233402,-0.545368354436885,-0.3492500305175774,-1.278274277247732,0.5797742162125781,-0.8137621538826547,0.11526209284749989,-0.26119497551757753,18.416269009812748,-17.94473785696675,0.46451212336507774,9,0.03749990463256836,0.6034998893737793,1.4237499237060547,1.619999885559082,0.9440002441406232,3,0.12206060236150562,1.2040871934604904,8.520000457763674,1.0102820326749864,8.689000129699707,2.2800099182697244,8.324999809265138,0.12206060236150562
3838,2011-09-23,8.220000267028809,8.355999946594237,8.017999649047853,8.319999694824219,19326647.0,-0.003636331269235349,2.930237586981271,1.9999809265865023,47.721633254518984,37.56685787281354,0.09965085714972766,0.40848472578145945,1.3903912204780813,1.8794722011951421,34.47551557714843,0.33800029754638317,-0.5331039593871694,-0.32109975814819336,-1.1870152836665593,0.5448157673701735,-0.7540575209073772,0.11185800461099049,0.47299957275390625,29.926009022462726,-10.036189718277054,0.43295776275918335,9,0.06749963760375977,0.6334996223449707,1.4399998188018799,1.6499996185302734,0.6669998168945312,4,0.1130170158928312,1.0416674945064546,8.25,1.2040871934604904,8.520000457763674,1.0102820326749864,8.689000129699707,0.1130170158928312
3839,2011-09-26,8.456999778747559,8.534999847412111,8.119999885559082,8.119999885559082,17794161.0,0.02883205645009257,-1.4629085660922085,-3.370018215283672,54.19430385540178,40.57380292619141,-0.06396741090746438,0.08362497177253125,1.1245276100294053,1.6166268778658264,35.26677245879769,0.4149999618530291,-0.5298019802150407,-0.025600242614746804,-0.7246289619041182,0.6734284766746246,-0.3751146022594334,0.3239141170299398,0.22250005722045962,65.03703787428165,19.34418630772356,0.34951435964468586,9,-0.10150003433227539,0.3965001106262207,1.1427502632141113,1.4130001068115234,0.6400003433227539,0,0.07685947608016286,2.930237586981271,8.220000267028809,1.0416674945064546,8.25,1.2040871934604904,8.520000457763674,0.07685947608016286
3840,2011-09-27,8.765999794006348,8.805999755859375,8.451999664306639,8.588000297546388,21716358.0,0.03653778211456338,1.744192923572826,0.5281885842035208,56.02995179124613,43.07531841782347,-0.31501259406748794,-0.3013101346710165,0.7814383144570911,1.2816389206925827,35.77722289275457,0.35400009155273615,-0.46415539661662564,0.3217998027801521,-0.1945491000455899,0.8381487056058949,0.0636253513672802,0.579974254193024,-0.7480001449584943,94.9238633970649,44.830957479263084,0.2581744514128713,9,-0.3540000915527344,0.08750009536743164,0.8337502479553223,1.1040000915527344,0.4780006408691406,1,0.0318275483508863,-1.4629085660922085,8.456999778747559,2.930237586981271,8.220000267028809,1.0416674945064546,8.25,0.0318275483508863
3841,2011-09-28,8.670000076293945,8.843000411987305,8.593000411987305,8.687999725341799,13360159.0,-0.010951371203321347,-1.906994022866141,-0.10112190992575276,53.56489307691876,44.98565557750769,-0.19289457009067235,-0.22769565575890738,0.8363723171785296,1.3498706077002236,35.10708111409113,0.25,-0.3404070224236797,0.23260006904602015,-0.26699739270015854,0.732197530792198,-0.017198661827068307,0.4823987999191086,-0.636240425109861,79.03028173247202,26.062872052832887,0.24979873087308896,9,-0.2395000457763672,0.18349981307983398,0.8842499256134033,1.1999998092651367,0.3470001220703125,2,0.08777389537125901,1.744192923572826,8.765999794006348,-1.4629085660922085,8.456999778747559,2.930237586981271,8.220000267028809,0.08777389537125901
3842,2011-09-29,8.836000442504883,8.930000305175781,8.616000175476074,8.659000396728517,18650018.0,0.019146524192638292,-1.3878292527268508,-9.833527604110406,63.53721354016709,48.51423971419099,-0.3387039312137663,-0.42858626186067816,0.6282930373077598,1.1562267405148887,34.198383843488955,0.31400012969970703,-0.22746712714047312,0.4068004131317142,-0.05809515530440201,0.8716959815678305,0.1743526289136561,0.6392481973497723,-0.7698711608886697,89.69300492940513,29.24826962709868,0.23244778421805815,9,-0.3620004653930664,0.017499446868896484,0.7482495307922363,1.0339994430541992,0.10699939727783203,3,0.05817110833225936,-1.906994022866141,8.670000076293945,1.744192923572826,8.765999794006348,-1.4629085660922085,8.456999778747559,0.05817110833225936
3843,2011-09-30,8.831000328063965,8.895999908447266,8.72700023651123,8.8100004196167,16123292.0,-0.0005658798314297497,1.2384200487576895,0.11864351986551698,68.61590087888865,52.69949103471087,-0.3151075009112656,-0.4383417588191083,0.5857752402549323,1.1465263684995861,33.240579443243654,0.16899967193603516,-0.15083758139114245,0.3969002723693844,-0.08329189280749993,0.8770924375462696,0.15680418978094224,0.6369963549578266,-0.7130387850341773,87.77778693513957,19.41246552334627,0.24009608258844245,9,-0.35700035095214844,0.022499561309814453,0.7532496452331543,1.0389995574951172,0.17999935150146484,4,0.04110518656907791,-1.3878292527268508,8.836000442504883,-1.906994022866141,8.670000076293945,1.744192923572826,8.765999794006348,0.04110518656907791
3844,2011-10-04,8.675999641418457,8.765000343322754,8.538000106811522,8.61400032043457,16047108.0,-0.01755188323942558,-1.121500033423186,2.95236148955495,60.70647558253956,54.12049753086379,-0.11743055421714033,-0.2699300210511435,0.6933785953052585,1.2860953400718316,31.72533527625541,0.2930002212524432,-0.09306452164848977,0.22459959983825684,-0.2646467013816469,0.7138459010581615,-0.020023550771695042,0.4692227504482087,-0.5093157726599102,46.86185706875244,-23.208923288883867,0.24462315060995213,10,-0.20199966430664062,0.17750024795532227,0.9082503318786621,1.194000244140625,0.1100006103515625,1,0.024320015125125716,1.2384200487576895,8.831000328063965,-1.3878292527268508,8.836000442504883,-1.906994022866141,8.670000076293945,0.024320015125125716
3845,2011-10-05,9.112000465393066,9.161999702453613,8.699999809265138,8.753000259399414,20748872.0,0.0502536701238645,1.0130772187535633,5.790389318730677,64.52756003072781,56.692523567528205,-0.5443644447185658,-0.6718571351415186,0.2085891280546015,0.8387978548311974,29.683357609765963,0.48600006103515625,-0.008589917138669634,0.6171003818511966,0.05671169279174748,1.1774890709106458,0.3369060373214712,0.8972947263809221,-0.899517610449486,91.9872965608098,21.7640205734548,0.28019434452972475,10,-0.522000789642334,-0.2585005760192871,0.47224950790405273,0.7579994201660156,0.0019998550415039062,2,-0.001646218454413484,-1.121500033423186,8.675999641418457,1.2384200487576895,8.831000328063965,-1.3878292527268508,8.836000442504883,-0.001646218454413484
3846,2011-10-06,9.244000434875488,9.244000434875488,8.9399995803833,9.095000267028807,19077607.0,0.014486387482501861,3.0805437857627465,0.4150420121188343,64.88698451563178,59.309435169560054,-0.6290121552327683,-0.7808865529333247,0.032196997181820564,0.693359857457537,27.552643378008995,0.3040008544921875,0.10382728681540421,0.7091003417968746,0.05726421920800284,1.3609364643857456,0.38318228050243874,1.0350184030913105,-0.9555562321311051,100.0,30.45012339850402,0.32591806129443557,10,-0.6130003929138184,-0.390500545501709,0.34024953842163086,0.6259994506835938,0.1829996109008789,3,0.0,1.0130772187535633,9.112000465393066,-1.121500033423186,8.675999641418457,1.2384200487576895,8.831000328063965,0.0
3847,2011-10-07,9.06999969482422,9.246999740600586,9.026000022888184,9.199999809265137,16927149.0,-0.018823099509472474,-1.027525383986106,-0.8724830066948919,60.463382134706144,60.72518504513641,-0.36482771179278295,-0.590288828659828,0.15693414378954174,0.851576805180704,25.595701496307612,0.22099971771240234,0.12183674723898719,0.5053496360778826,-0.18796755723391456,1.1986668293896798,0.15869103942198315,0.8520082327337821,-0.6859998688667268,75.03524157968394,6.473047446280901,0.3466585966558986,10,-0.38649988174438654,-0.5054998397827166,0.5102500915527326,0.7890000343322736,0.30600070953368963,4,-0.005843384591314504,3.0805437857627465,9.244000434875488,1.0130772187535633,9.112000465393066,-1.121500033423186,8.675999641418457,-0.005843384591314504
3848,2011-10-10,9.366000175476074,9.390000343322754,9.06999969482422,9.109999656677246,14938011.0,0.03263511473112457,1.1052615068011729,-1.969233026446126,68.33390999391987,62.29625239386064,-0.5377197189315552,-0.8324921200841473,-0.1894522784352901,0.5429502261142609,23.393742581407516,0.3200006484985334,0.18535928416005198,0.7401000976562493,-0.009766225323566857,1.4899664206360663,0.3651669361663412,1.1150332591461574,-0.8784403597614094,97.18307967319875,26.02929099469557,0.3749331614899084,10,-0.44500017166137695,-0.7300000190734863,0.17724990844726562,0.45599985122680664,-0.07999992370605469,0,-0.04516339181809359,-1.027525383986106,9.06999969482422,3.0805437857627465,9.244000434875488,1.0130772187535633,9.112000465393066,-0.04516339181809359
3849,2011-10-11,9.385000228881836,9.40999984741211,9.284000396728516,9.31999969482422,11684099.0,0.002028619800318987,1.1912991557892292,0.2539078216036528,63.95347725618905,63.176644112187624,-0.45956802552914233,-0.7780493220188909,-0.24643879736762386,0.5128232594250388,20.80907747708055,0.12599945068359375,0.2766278558543327,0.6871501445770267,-0.06417929130920363,1.4384795804632562,0.31148542663391154,1.062814862520142,-0.7710987393020385,96.47892715674777,27.77710455989822,0.37566471794311485,10,-0.41100025177001953,-0.7390003204345703,0.1582498550415039,0.4369997978210449,-0.15700054168701172,1,-0.03985088334525977,1.1052615068011729,9.366000175476074,-1.027525383986106,9.06999969482422,3.0805437857627465,9.244000434875488,-0.03985088334525977
3850,2011-10-12,9.579999923706056,9.61299991607666,9.324000358581543,9.385000228881836,19786195.0,0.020777803949766582,1.2145587149862247,2.999970656416084,71.0317156963292,65.11740218101102,-0.5888867553968371,-0.9098279586635911,-0.47536321162944795,0.30939414571524715,19.07198610046537,0.2889995574951172,0.3607637078540087,0.8123998641967791,0.004644298563796667,1.6201554298297616,0.4085220813802888,1.2162776470132695,-0.8387226968730896,95.09658604603734,24.509234302129073,0.40387778281649106,10,-0.5044999122619647,-0.8324999809265154,-0.2587499618530291,0.019999980926511896,-0.3359994888305682,2,-0.08288096850306392,1.1912991557892292,9.385000228881836,1.1052615068011729,9.366000175476074,-1.027525383986106,9.06999969482422,-0.08288096850306392
3851,2011-10-13,9.442999839782717,9.59000015258789,9.343999862670898,9.512999534606934,15886747.0,-0.014300635178955301,1.1964220331911344,-0.35897335576508016,74.98950239976546,66.3898787209664,-0.3695696962892736,-0.7258494346706943,-0.37151664320031763,0.4374019351066689,17.42679302369509,0.2460002899169922,0.4117638424273036,0.6219497680664077,-0.21701368607029003,1.4609132222031045,0.2024680409980597,1.0414314951347556,-0.5448125288858847,71.03916401576599,-5.893532813698258,0.4194817270683484,10,-0.3674998283386248,-0.6954998970031756,-0.231999874114992,0.13800001144409002,-0.14099979400634943,3,-0.03484057237426752,1.2145587149862247,9.579999923706056,1.1912991557892292,9.385000228881836,1.1052615068011729,9.366000175476074,-0.03484057237426752
3852,2011-10-14,9.548999786376953,9.593999862670898,9.40999984741211,9.46500015258789,13128260.0,0.011225240748990117,1.114945300681823,-1.2000000000000304,76.97925963498665,67.31914080497728,-0.40654737668647556,-0.7880605367476079,-0.5065757700653517,0.3250105181099272,16.417185232854973,0.18400001525878906,0.44095191445684634,0.6744997024536126,-0.20805528642306115,1.5570546913302863,0.2332222080152757,1.1157771968919494,-0.5221462065477525,88.21360890938689,5.11450373002063,0.4412774944383368,10,-0.47349977493286133,-0.8014998435974121,-0.3379998207092285,0.032000064849853516,-0.5590000152587891,4,-0.012776180053395425,1.1964220331911344,9.442999839782717,1.2145587149862247,9.579999923706056,1.1912991557892292,9.385000228881836,-0.012776180053395425
3853,2011-10-17,9.401000022888184,9.625,9.38700008392334,9.574999809265137,12724317.0,-0.015498980709991561,-1.3564387286839272,-2.071435059037239,69.88204016997403,68.33864798135889,-0.18907331146315087,-0.599937015208706,-0.38428020107889616,0.466012647377827,15.660975487680224,0.23799991607666016,0.48646004065489734,0.4814999580383308,-0.4125730313622302,1.3755729474388918,0.03446346333805117,0.9285364527386104,-0.2686401025344409,34.31078072736629,-48.96327929337242,0.4470364947002803,10,-0.23850011825561523,-0.6475000381469727,-0.19000005722045898,0.17999982833862305,-0.4510002136230469,0,-0.0026592509806837583,1.114945300681823,9.548999786376953,1.1964220331911344,9.442999839782717,1.2145587149862247,9.579999923706056,-0.0026592509806837583
3854,2011-10-18,9.359999656677246,9.432000160217283,9.303999900817873,9.392000198364258,11451085.0,-0.004361277110000561,1.2857094200492252,0.18391138491219608,64.10254204131317,68.29142376031281,-0.04564398129863889,-0.503221803081928,-0.36322045735564146,0.49922691267587993,14.282414140780208,0.1280002593994105,0.4918004137018084,0.3887495994567871,-0.4798898723109968,1.257389071224571,-0.04557013642710572,0.8230693353406799,-0.12911172039425267,17.445401419518074,-61.69659663611516,0.4343197358838922,10,-0.0774998664855957,-0.6064996719360352,-0.30499982833862305,0.1700000762939453,-0.6209993362426758,1,-0.0079059196176825,-1.3564387286839272,9.401000022888184,1.114945300681823,9.548999786376953,1.1964220331911344,9.442999839782717,-0.0079059196176825
3855,2011-10-19,9.45199966430664,9.47599983215332,9.336000442504883,9.37399959564209,11747226.0,0.009829061004693829,1.2222054026233529,-2.437460885113992,68.60129485370516,68.70412490898764,-0.09425512586906137,-0.5640479566929795,-0.46357452464899396,0.39734199229635614,13.809370588520103,0.1399993896484375,0.49101989766817944,0.4425996303558346,-0.44074160730516354,1.3259408680168328,0.0009290115253346443,0.8842702491863346,-0.14799976348876775,46.10583107788902,-31.68502460889924,0.4416706188304995,10,-0.12649965286254883,-0.6984996795654297,-0.5112495422363281,-0.022499799728393555,-0.7620000839233416,2,-0.023698686528492163,1.2857094200492252,9.359999656677246,-1.3564387286839272,9.401000022888184,1.114945300681823,9.548999786376953,-0.023698686528492163
3856,2011-10-20,9.197999954223633,9.390999794006348,9.194000244140623,9.348999977111816,20152306.0,-0.026872589833258353,-1.4779904392315066,-1.9358960251378547,58.26481982107523,68.45984020747309,0.17045876815596905,-0.27051953409482365,-0.21099437542865118,0.641715658568172,13.138310738367995,0.2579994201660174,0.5243765695201379,0.15469994544982946,-0.7011725972153631,1.010572488115022,-0.2732363258827668,0.5826362167824257,0.4270000457763672,0.928007505487911,-72.24437375622993,0.42793627133259604,10,0.14949989318847656,-0.37650012969970703,-0.5247499942779541,0.21299982070922852,-0.3710002899169922,3,0.005001139473884475,1.2222054026233529,9.45199966430664,1.2857094200492252,9.359999656677246,-1.3564387286839272,9.401000022888184,0.005001139473884475
3857,2011-10-21,9.256999969482422,9.309000015258787,9.166999816894533,9.246000289916992,20781294.0,0.006414439612135059,1.4695735823395897,-0.07284554899422112,59.491960712399084,67.47740139841521,0.15731796809749454,-0.26373112721052294,-0.2751097612148996,0.5761292102825895,11.742348793932287,0.14200019836425426,0.5143656004187811,0.16334996223449672,-0.6105805278413765,0.9372804523103699,-0.2236152828034399,0.5503152072724333,0.35938003540039,19.650680481750786,-49.53960666305761,0.386965245037937,10,0.13899993896484375,-0.4355001449584961,-0.6212499141693115,0.15399980545043945,-0.07400035858154119,4,0.004861194387198564,-1.4779904392315066,9.197999954223633,1.2222054026233529,9.45199966430664,1.2857094200492252,9.359999656677246,0.004861194387198564
3858,2011-10-24,9.14900016784668,9.338000297546387,9.05500030517578,9.335000038146973,18043824.0,-0.011666825320491014,1.9479106130822181,-16.909571701057743,60.76468394854765,67.1230910308995,0.258481310012602,-0.08702634490509098,-0.18280581864734557,0.6769275361156595,9.900733819295846,0.28299999237060725,0.4903977503918391,0.008900165557861328,-0.646722904487623,0.6645232356033457,-0.31891136946488174,0.3367117005806044,0.4494046295166019,22.327783440933615,-47.63438535741571,0.3278115350227425,10,0.19099998474121094,-0.3275003433227539,-0.5842502117156982,0.26199960708618164,0.11999988555908203,0,-0.01737899156317735,1.4695735823395897,9.256999969482422,-1.4779904392315066,9.197999954223633,1.2222054026233529,9.45199966430664,-0.01737899156317735
3859,2011-10-25,9.107000350952148,9.182000160217283,8.975000381469727,9.109999656677246,18557969.0,-0.004590645548585237,1.8163175274586694,0.016125310841643807,49.861339068424925,64.77082696113237,0.28709042958961994,0.006499957751426422,-0.15705560155469556,0.711887549714497,8.636977485103529,0.20699977874755682,0.4909239864553818,-0.06559967994689941,-0.6377778416943762,0.5065784818005774,-0.3516887608206378,0.220489400926839,0.4588001768798833,26.34732818615134,-39.14221404950992,0.28608908087373797,10,0.19299983978271484,-0.28550052642822266,-0.544750452041626,0.3039994239807129,0.5329999923706055,1,-0.01723954492552504,1.9479106130822181,9.14900016784668,1.4695735823395897,9.256999969482422,-1.4779904392315066,9.197999954223633,-0.01723954492552504
3860,2011-10-26,9.045000076293944,9.260000228881836,9.001999855041504,9.100000381469727,12493003.0,-0.006807979825291466,-2.6595603652350355,18.337678855326505,44.258503408847595,61.356271517697046,0.29638858578119454,0.09536326898506253,-0.11410125139562233,0.7650588147805326,8.008137802470703,0.25800037384033203,0.43791102070157706,-0.14154996871948455,-0.6848649824340871,0.401765044995118,-0.41320747557678494,0.13010753813781584,0.473536439829104,16.82687347979242,-42.467451021535425,0.2716575068573013,10,0.25500011444091975,-0.22350025177001775,-0.4827501773834211,0.3659996986389178,0.5050001144409197,2,-0.033830818494006265,1.8163175274586694,9.107000350952148,1.9479106130822181,9.14900016784668,1.4695735823395897,9.256999969482422,-0.033830818494006265
3861,2011-10-27,9.430999755859377,9.437999725341797,9.119000434875488,9.220000267028807,22067894.0,0.04267547554555584,1.8355564597823921,-3.836333055902285,59.280208680644066,59.389710300547875,-0.10224440772311105,-0.24316840096154912,-0.5140225909701801,0.37334309670320387,7.661168634028358,0.39299964904785334,0.4122082174762447,0.20639972686767827,-0.28908174762589844,0.701881201361255,-0.04134101037911009,0.4541404641144666,0.044053869491404996,98.48812539908172,39.48361443899398,0.24774073724678838,10,-0.1309995651245135,-0.609499931335451,-0.8614997863769549,-0.019999980926515448,-0.17299938201904475,3,-0.07857069183102272,-2.6595603652350355,9.045000076293944,1.8163175274586694,9.107000350952148,1.9479106130822181,9.14900016784668,-0.07857069183102272
3862,2011-10-28,9.350000381469727,9.494999885559082,9.312999725341797,9.430999755859377,10988987.0,-0.008588630737618952,-1.3483787608441518,-0.38388422094563335,49.53757783063723,57.129214485066,-0.058604550796557575,-0.12826315491252416,-0.4361161306683563,0.44626116114249115,7.612331213182305,0.18200016021728516,0.3447932262947546,0.09970035552978551,-0.36316026868060725,0.5625609797401783,-0.13172995657541087,0.3311306676349819,-0.375,72.11545339004033,17.199180367817036,0.23143031210519616,10,-0.11500024795532227,-0.5285005569458008,-0.7795004844665527,0.060999393463134766,-0.1620006561279297,4,-0.0559359032968163,1.8355564597823921,9.430999755859377,-2.6595603652350355,9.045000076293944,1.8163175274586694,9.107000350952148,-0.0559359032968163
3863,2011-10-31,9.194000244140623,9.399999618530273,9.194000244140623,9.33899974822998,14872180.0,-0.01668450598550475,-1.841380398966037,1.7901311606659116,44.884838764053534,54.99391412092606,0.07257701410720152,0.05937034903829108,-0.279959600340872,0.5932706498491758,7.397657047426126,0.2059993743896502,0.2715025337719119,-0.07444977760315119,-0.49457727196125134,0.34567771675494896,-0.28451352478220215,0.13561396957589977,-0.20859987258910984,42.11539837031542,-7.23186511670842,0.2100637471790505,10,0.04099988937378107,-0.37250041961669744,-0.6235003471374494,0.2169995307922381,-0.0480003356933576,0,-0.0011965012995026614,-1.3483787608441518,9.350000381469727,1.8355564597823921,9.430999755859377,-2.6595603652350355,9.045000076293944,-0.0011965012995026614
3864,2011-11-01,8.88700008392334,9.074999809265137,8.782999992370605,9.055999755859377,20637743.0,-0.03339135871928389,1.8212572850199258,1.1655189650296278,32.49115357054568,50.981676200574995,0.34131966143480774,0.40368582134752273,0.0199577060846039,0.8872481421439353,6.950993318300725,0.41100025177001775,0.1690201135997107,-0.3919999599456787,-0.7563853320819938,-0.027614587809363655,-0.5741926460138362,-0.20980727387752118,0.6079998016357422,14.606756622813716,-27.757484981383808,0.1821926860681576,11,0.2519998550415039,-0.014500141143798828,-0.316500186920166,0.5239996910095215,0.22999954223632812,1,0.042984130288629574,-1.841380398966037,9.194000244140623,-1.3483787608441518,9.350000381469727,1.8355564597823921,9.430999755859377,0.042984130288629574
3865,2011-11-02,9.097000122070312,9.18000030517578,8.859999656677246,8.979999542236328,15740964.0,0.023630025448842407,1.261481122029482,-0.6923124671997399,41.56920392791295,49.12660776800141,0.0845596078392461,0.20290755060883114,-0.20885450937085004,0.6606040572634733,7.47741331505343,0.3200006484985334,0.10101939246030156,-0.18124990463256907,-0.5471412270326486,0.18464141776751042,-0.3641955658326097,0.0016957565674715624,0.38375976562499936,44.10114842764263,5.142506564960286,0.18294566120004,11,0.04199981689453125,-0.05850028991699219,-0.49250030517578125,0.31399965286254883,-0.020000457763671875,2,0.059690031215352324,1.8212572850199258,8.88700008392334,-1.841380398966037,9.194000244140623,-1.3483787608441518,9.350000381469727,0.059690031215352324
3866,2011-11-03,9.244000434875488,9.357999801635742,8.932999610900879,8.949999809265137,21696776.0,0.016159207522547625,-1.591456500375072,2.5128134068012127,42.713821537553066,47.26237008190741,-0.06171982763375361,0.058928534404437016,-0.37850477180699826,0.5011582854779011,7.759422354720466,0.4250001907348633,0.05791496509812788,-0.03424959182739329,-0.4001409142274728,0.3316417305726862,-0.21719525302743392,0.14869606937264734,0.22280425491332956,64.74726287393548,30.696369441861854,0.18294566120004,11,-0.10500049591064453,-0.16250038146972656,-0.611250638961792,0.16699934005737305,0.043999671936035156,3,0.03310252503936595,1.261481122029482,9.097000122070312,1.8212572850199258,8.88700008392334,-1.841380398966037,9.194000244140623,0.03310252503936595
3867,2011-11-04,9.017000198364258,9.31999969482422,9.017000198364258,9.288999557495117,13983017.0,-0.02455649349115241,-1.2279427233075877,-0.9251659195152491,41.160224754523284,45.08409683812692,0.14265830979138272,0.29698096560153786,-0.1687484312007932,0.713548196039099,8.04876275567219,0.3029994964599627,-0.013000304198639512,-0.25859985351562464,-0.6315415051772906,0.11434179814604128,-0.4450706793464576,-0.07212902768479168,0.43612839747619603,37.92550207041738,3.7460685564205036,0.186470825830833,11,0.12199974060058594,0.0644998550415039,-0.3750002384185791,0.3939995765686035,0.00099945068359375,4,0.026727311763816264,-1.591456500375072,9.244000434875488,1.261481122029482,9.097000122070312,1.8212572850199258,8.88700008392334,0.026727311763816264
3868,2011-11-07,8.942999839782715,9.069000244140623,8.800000190734863,8.937000274658203,14793501.0,-0.00820676022553124,1.0852687102867453,-0.022057276692425284,40.544221511952315,44.048861554074406,0.20603087660450825,0.3559142575103813,-0.11088627512723015,0.7710024002577782,8.216653232360184,0.26900005340575994,-0.04418786704886024,-0.3114501953124993,-0.7099104590318746,0.08701006840687597,-0.5106803271721869,-0.11222006345281166,0.4967261839883417,27.82606964976092,-8.120215023619341,0.19923013185968796,11,0.1960000991821289,0.13850021362304688,-0.279249906539917,0.4679999351501465,0.18400001525878906,0,0.027395716196841002,-1.2279427233075877,9.017000198364258,-1.591456500375072,9.244000434875488,1.261481122029482,9.097000122070312,0.027395716196841002
3869,2011-11-08,9.01099967956543,9.175000190734863,8.923999786376953,8.942999839782715,10359192.0,0.007603694621598711,-3.735859072056429,11.334128119535844,39.88995795262152,43.56346761449373,0.13743390253930166,0.2724260278031849,-0.20243292413774228,0.6862846541816214,8.210923485111014,0.25100040435791016,-0.08444616943832095,-0.22475032806396555,-0.632411478722263,0.1829108225943319,-0.4285809033931134,-0.02091975273481772,0.4155918235776177,37.81355483203869,3.0221627018626904,0.20383057532914844,11,0.12800025939941406,0.07050037384033203,-0.34724974632263184,0.40000009536743164,0.06599998474121094,1,0.01498171497974643,1.0852687102867453,8.942999839782715,-1.2279427233075877,9.017000198364258,-1.591456500375072,9.244000434875488,0.01498171497974643
3870,2011-11-09,8.78600025177002,9.100000381469727,8.75,9.06700038909912,17015189.0,-0.024969419131780635,1.0172925552966008,-4.132364697137541,40.42751386528464,41.46872374612047,0.3596518286242585,0.4583930896881867,-0.0010821935773002167,0.8913317106231986,7.867412083608983,0.35000038146972656,-0.12760508133507642,-0.4100497722625729,-0.8309851291115358,0.010885584586389996,-0.6205174506870534,-0.19958209383809233,0.627719421157579,5.92109597292066,-31.784237843209183,0.21046767842448125,11,0.3364996910095215,0.37649965286254883,-0.12225031852722168,0.6249995231628418,0.2480001449584961,2,0.0376734993062362,-3.735859072056429,9.01099967956543,1.0852687102867453,8.942999839782715,-1.2279427233075877,9.017000198364258,0.0376734993062362
3871,2011-11-10,9.11400032043457,9.178999900817873,8.753000259399414,8.772000312805176,25202763.0,0.037332126026114354,-1.24210270065428,-1.2170812828779984,47.04668159876973,41.19195749813519,-0.020163869263196688,0.11012773805120091,-0.3259379277089778,0.5442058165356691,7.406561740360623,0.4259996414184588,-0.13150941774262925,-0.06559972763061594,-0.47134067110159705,0.34014121584036516,-0.2684701993661065,0.1372707441048746,0.27317056557592423,63.85973952965407,22.88454307120699,0.2028704717354903,11,-0.039000511169433594,0.07349967956542969,-0.39225053787231445,0.296999454498291,-0.11400032043457031,3,-0.004059760239965127,1.0172925552966008,8.78600025177002,-3.735859072056429,9.01099967956543,1.0852687102867453,8.942999839782715,-0.004059760239965127
3872,2011-11-11,9.427000045776367,9.427000045776367,9.062999725341797,9.119000434875488,17973544.0,0.03434273802251431,1.3636414303894278,0.9005836375145352,55.29322041284736,42.348444348001166,-0.3588270542229033,-0.22396324586699023,-0.638345569560121,0.2150633829976698,6.7753611069912205,0.3640003204345703,-0.11017657124660651,0.25349998474121094,-0.1320218169793339,0.6390217864617558,0.060739083880939404,0.44626088560148247,-0.6770000457763672,100.0,54.32521590924849,0.1927609008602722,11,-0.3385000228881836,-0.2395000457763672,-0.6847500801086426,-0.01600027084350586,-0.5349998474121094,4,-0.014744875176607275,-1.24210270065428,9.11400032043457,1.0172925552966008,8.78600025177002,-3.735859072056429,9.01099967956543,-0.014744875176607275
3873,2011-11-14,9.37600040435791,9.487000465393066,9.288999557495117,9.390000343322754,11830168.0,-0.005409954510534498,-1.1063743443546015,-0.04545440471140478,55.10436674379305,44.8610235894731,-0.3121182902768034,-0.1843861150339201,-0.5787267261328299,0.25281297367195243,6.08951292396169,0.19800090789794922,-0.15418424808992448,0.20375032424926687,-0.17881647499944897,0.5863171234979827,0.01246692462490806,0.3950337238736257,-0.6230001449584961,84.93894288439068,35.29839559333628,0.19128339962435817,11,-0.25750017166137695,-0.18850040435791016,-0.7520005702972412,0.03499937057495117,-0.5410003662109375,0,-0.03818267276776799,1.3636414303894278,9.427000045776367,-1.24210270065428,9.11400032043457,1.0172925552966008,8.78600025177002,-0.03818267276776799
3874,2011-11-15,9.28600025177002,9.402000427246094,9.130999565124512,9.277999877929688,13432185.0,-0.009598991969545945,1.2583336975828403,-0.5714577656675749,54.52497656997299,46.30055388303532,-0.17832018402680205,-0.10562975520899442,-0.46798359363088693,0.32754800363632164,5.573906027662095,0.27100086212158203,-0.17362104137966128,0.11745014190673864,-0.25885120511804693,0.4937514889315242,-0.07070053160565415,0.3056008154191314,-0.5036399841308601,72.72726096368923,18.153777802610733,0.18815067351239256,11,-0.16750001907348633,-0.09850025177001953,-0.507500171661377,0.1249995231628418,-0.5340003967285156,1,-0.017122592334434694,-1.1063743443546015,9.37600040435791,1.3636414303894278,9.427000045776367,-1.24210270065428,9.11400032043457,-0.017122592334434694
3875,2011-11-16,9.227999687194824,9.420000076293944,9.170000076293944,9.286999702453613,11452394.0,-0.0062460222919055175,-1.8571553133514407,-7.374657289307426,45.6531035257359,46.62714077061119,-0.1115095794417158,-0.06879848172316017,-0.3866493988095385,0.3705097235053678,4.877921375785045,0.25,-0.1731509231351751,0.07064957618713308,-0.2827682161638556,0.42406736853812177,-0.10605931998836127,0.24735847236262742,-0.4174538116455082,64.71380033911298,15.046870560919558,0.17670889617549418,11,-0.10949945449829102,-0.04049968719482422,-0.4179997444152832,0.1830000877380371,-0.417999267578125,2,-0.01636324534099387,1.2583336975828403,9.28600025177002,-1.1063743443546015,9.37600040435791,1.3636414303894278,9.427000045776367,-0.01636324534099387
3876,2011-11-17,9.244000434875488,9.375,9.104999542236328,9.18000030517578,13400032.0,0.001733934571201523,-1.5233492426369337,-1.0847476804707248,47.66520086595255,47.34991589410333,-0.14249522202077358,-0.08556315680256432,-0.3851615772337258,0.33677591843390786,4.74995419484572,0.2700004577636719,-0.11636696531905066,0.08435029983520437,-0.27077598235201883,0.43947658202242756,-0.09321284125840634,0.2619134409288151,-0.40639637573242204,42.68877207898389,-3.96761036185859,0.17756314109361132,11,-0.12550020217895508,-0.05650043487548828,-0.3325004577636719,0.16699934005737305,-0.4220008850097656,3,-0.022717441396334248,-1.8571553133514407,9.227999687194824,1.2583336975828403,9.28600025177002,-1.1063743443546015,9.37600040435791,-0.022717441396334248
3877,2011-11-18,9.302000045776367,9.447999954223633,9.17199993133545,9.19200038909912,12610977.0,0.006274297725264111,-2.6799862671422305,1.7187411524534513,52.486182265880124,48.676800422317534,-0.17412751074266808,-0.1475853982645674,-0.42563746190025675,0.25744821108126104,4.623372913629366,0.2760000228881836,-0.09253968130651558,0.14009990692138707,-0.2181795984645003,0.49837941230727445,-0.039039845771556614,0.31923965961433076,-0.4384201303833013,51.570687817214534,4.160624579955581,0.1791397526929438,11,-0.18349981307983398,-0.11450004577636719,-0.3905000686645508,-0.07350015640258789,-0.49499988555908203,4,-0.03246614107613255,-1.5233492426369337,9.244000434875488,-1.8571553133514407,9.227999687194824,1.2583336975828403,9.28600025177002,-0.03246614107613255
3878,2011-11-21,8.989999771118164,9.220999717712402,8.989999771118164,9.210000038146973,17143500.0,-0.03354120330281751,-1.0999969655854036,-2.00000866979354,52.36563251970977,50.062986485327336,0.1623093879108719,0.1601006481145646,-0.08861014559892233,0.5480854894539036,5.073203382514069,0.3120002746582031,-0.08950030140928789,-0.16395034790039098,-0.5303982302494354,0.20249753444865348,-0.3471742890749123,0.019273593274130363,-0.10148303372509737,0.0,-49.42959276317991,0.18322394117452195,11,0.12850046157836914,0.19750022888183594,-0.07849979400634766,0.23850011825561523,-0.2880001068115252,0,-0.010900953865287666,-2.6799862671422305,9.302000045776367,-1.5233492426369337,9.244000434875488,-1.8571553133514407,9.227999687194824,-0.010900953865287666
3879,2011-11-22,8.949999809265137,9.12600040435791,8.949999809265137,9.057000160217283,10905342.0,-0.004449384079133534,-2.2897199593575643,0.48636464126716344,46.33781152990292,50.71968622584048,0.2153979535601227,0.19788090097157607,-0.017245556994826217,0.5661931382660281,5.310507182263752,0.17600059509277344,-0.06540477291834357,-0.1961002826690681,-0.5733502289614218,0.18114966362328566,-0.38472525581524586,-0.007475309522890328,-0.037543722752069186,0.0,-48.0338768904916,0.18862497314617707,11,0.17000055313110352,0.1725001335144043,0.00800013542175293,0.2785000801086426,-0.11600017547607422,1,-0.012849136711613696,-1.0999969655854036,8.989999771118164,-2.6799862671422305,9.302000045776367,-1.5233492426369337,9.244000434875488,-0.012849136711613696
3880,2011-11-23,8.73900032043457,8.831000328063965,8.680000305175781,8.729999542236326,21400794.0,-0.023575362382928455,-1.77066162703204,-0.08411914650886843,37.807820129020016,49.69314606253496,0.46827332755923834,0.4055742348645328,0.21560852327828783,0.7548889652025768,6.130626478478449,0.26999950408935547,-0.03743541103730408,-0.3917997837066647,-0.809017497327913,0.02541792991458358,-0.6004086405172888,-0.18319092689604055,0.7480001449584961,7.682297164059376,-36.65789923639845,0.2086088568106244,11,0.3445000648498535,0.34849977493286133,0.27899956703186035,0.2794995307922381,0.12599945068359375,2,0.0014875310825355204,-2.2897199593575643,8.949999809265137,-1.0999969655854036,8.989999771118164,-2.6799862671422305,9.302000045776367,0.0014875310825355204
3881,2011-11-24,8.689999580383299,8.857000350952148,8.576000213623049,8.817999839782715,14922038.0,-0.005607133339575743,1.7281396985296669,-14.221021402836975,41.362902433556386,48.14533295372485,0.5037826992510936,0.41762666717080243,0.28025211569966757,0.7821125484605602,6.48906540882648,0.2810001373290998,-0.01314950933334913,-0.4037505149841323,-0.8398979201744847,0.032396890206220164,-0.6218242175793094,-0.18567681238895517,0.7808608818054221,13.073325765181309,-30.753165407927106,0.21807370259517625,11,0.34150075912475764,0.34550046920776545,0.34950041770935236,0.3010005950927752,0.48000049591064453,3,0.013809073075709666,-1.77066162703204,8.73900032043457,-2.2897199593575643,8.949999809265137,-1.0999969655854036,8.989999771118164,0.013809073075709666
3882,2011-11-25,8.82699966430664,8.87399959564209,8.687999725341799,8.689999580383299,12963655.0,0.015765257829540413,-1.6382998870469607,-1.0703109866038822,47.03476083792659,47.24871007529524,0.3047721525903935,0.25237510585072975,0.1573921409056247,0.6222343120174862,6.652490158517814,0.1859998703002912,0.031634032837606796,-0.24060039520263743,-0.6747678989791783,0.19356710857390347,-0.457684147090907,-0.02351664331436787,0.6080663879394539,38.91467343652722,-6.6492542163162796,0.21708375188827034,11,0.18500041961669922,0.20850038528442383,0.25750017166137695,0.043500423431396484,0.38500022888183594,4,-0.0005664568518266577,1.7281396985296669,8.689999580383299,-1.77066162703204,8.73900032043457,-2.2897199593575643,8.949999809265137,-0.0005664568518266577
3883,2011-11-28,9.18299961090088,9.18299961090088,8.880000114440918,8.913000106811523,16354727.0,0.040330798700920045,1.2444448369037153,1.970798092652523,53.83243979507058,47.17176154475053,-0.09105995736716643,-0.11013807309307388,-0.18071643179362162,0.24671095509515872,6.874481446309577,0.35599994659424006,0.046003770071557426,0.11594958305358993,-0.3175710715709279,0.5494702376781078,-0.10081074425866987,0.33270991036584974,0.21770380780029264,100.0,51.24750238797128,0.21676032731225922,11,-0.17099952697754084,-0.14749956130981623,-0.07424974441528498,-0.3124995231628436,-0.16499996185302912,0,-0.04094516678812199,-1.6382998870469607,8.82699966430664,1.7281396985296669,8.689999580383299,-1.77066162703204,8.73900032043457,-0.04094516678812199
3884,2011-11-29,9.269000053405762,9.269000053405762,9.055999755859377,9.140999794006348,12315971.0,0.009365179804950996,2.328122904528426,0.4740759055507448,61.4726714732423,48.92949131669569,-0.20084664776754657,-0.17502637029072865,-0.2417833930776645,0.1446824118212362,6.315069003056991,0.21300029754638494,0.011905276075054871,0.18285002708435094,-0.25093026707765986,0.6166303212463617,-0.03404011999665535,0.39974017416535723,0.09871523709228747,100.0,43.936443887847446,0.21689014708100562,11,-0.2569999694824219,-0.23350000381469727,-0.18825006484985352,-0.4155001640319824,-0.36699962615966797,1,-0.06117168905299408,1.2444448369037153,9.18299961090088,-1.6382998870469607,8.82699966430664,1.7281396985296669,8.689999580383299,-0.06117168905299408
3885,2011-11-30,9.640000343322754,9.689000129699707,9.16100025177002,9.170999526977539,27367037.0,0.04002592380832648,-1.159511499688934,3.6640614522642267,62.24393886721514,50.54935109461375,-0.5668712238432008,-0.5304574746054662,-0.5947596852310824,-0.2369982488817186,6.359091598217609,0.5279998779296875,-0.011123787895767734,0.5267003059387214,0.02708458641732392,1.026316025460119,0.27689244617802267,0.7765081656994202,-1.0640001296997053,95.59750313821424,38.84626777499709,0.24980785976069872,11,-0.507500171661377,-0.507500171661377,-0.5792503356933594,-0.7865004539489746,-0.7850008010864258,2,-0.08361002913158355,2.328122904528426,9.269000053405762,1.2444448369037153,9.18299961090088,-1.6382998870469607,8.82699966430664,-0.08361002913158355
3886,2011-12-01,9.550000190734863,9.60099983215332,9.449999809265137,9.54800033569336,15666026.0,-0.009336115081181484,1.9038706660186517,0.004264075822059729,53.1948054778993,50.62808700706032,-0.4793042411116506,-0.4388576237341262,-0.4819615306372498,-0.1606254866841006,7.009846024546262,0.1900005340576172,-0.02901307381236151,0.421400165557861,-0.11262486966625396,0.9554252007819759,0.1543876479458035,0.6884126831699184,-0.9517399787902807,86.11389782065021,33.39441096151246,0.2670125176120571,12,-0.41750001907348633,-0.41750001907348633,-0.48925018310546875,-0.696500301361084,-0.75,3,-0.07172779119745643,-1.159511499688934,9.640000343322754,2.328122904528426,9.269000053405762,1.2444448369037153,9.18299961090088,-0.07172779119745643
3887,2011-12-02,9.258000373840332,9.595999717712402,9.192999839782717,9.5600004196167,25468482.0,-0.03057589644634995,1.155087386463886,-151.01096804959465,47.27608710392398,50.0625819608619,-0.2170245937166726,-0.1347875638754843,-0.16138247625204016,0.11686866279456254,7.400556073196649,0.4029998779296857,-0.022667210162142126,0.11735033988952637,-0.4169477991045607,0.6516484788836134,-0.14979872960751806,0.3844994093865708,-0.6379253635406474,46.72438223360187,-1.840265078289974,0.26714906949704353,12,-0.12550020217895508,-0.12550020217895508,-0.1972503662109375,-0.40450048446655273,-0.2950000762939453,4,-0.009505324475363452,1.9038706660186517,9.550000190734863,-1.159511499688934,9.640000343322754,2.328122904528426,9.269000053405762,-0.009505324475363452
3888,2011-12-05,9.187999725341797,9.380000114440918,9.159000396728516,9.366999626159668,17774342.0,-0.007561098041897973,1.156085579110435,0.5927148135282786,47.716672880799315,50.21578877762817,-0.12961433575632952,-0.04794942366174482,-0.062059632923048724,0.17164965397874354,7.084780647939781,0.22099971771240234,-0.025774276335129187,0.0350996971130364,-0.4912939974887536,0.5614933917148264,-0.2280971501878586,0.2982965444139314,-0.5465462126541123,20.85306343211041,-23.636695877930258,0.2631968473008948,12,-0.05549955368041992,-0.05549955368041992,-0.15974974632263184,-0.3344998359680176,-0.24599933624267578,0,0.0026121210888245816,1.155087386463886,9.258000373840332,1.9038706660186517,9.550000190734863,-1.159511499688934,9.640000343322754,0.0026121210888245816
3889,2011-12-06,9.145999908447266,9.229999542236328,9.104999542236328,9.178000450134276,12137184.0,-0.004571160007622699,-1.1929579467788756,0.17877407496202954,48.07512439169739,51.3566003623701,-0.0635735247023792,0.004935908476623396,0.0017385258384443603,0.20074549020657528,7.151802398763723,0.125,-0.04910499281625924,-0.013650131225585227,-0.5358276928321963,0.5085274303810259,-0.2747389120288908,0.24743864957772033,-0.48359546341934134,7.02060359031891,-33.4688151887181,0.2610887808033052,12,-0.013499736785888672,-0.013499736785888672,-0.11774992942810059,-0.29250001907348633,-0.20100021362304688,1,-0.013995217655883962,1.156085579110435,9.187999725341797,1.155087386463886,9.258000373840332,1.9038706660186517,9.550000190734863,-0.013995217655883962
3890,2011-12-07,9.116999626159668,9.291999816894533,9.0,9.217000007629396,12796993.0,-0.0031708159389781665,1.335998535156231,3.1249590225006014,47.036847492323446,51.98703870223311,0.02758565949645586,0.06324804643372062,0.042688080655779004,0.2124705280888648,6.809197880407186,0.291999816894533,-0.050299156259820066,-0.05920038223266566,-0.5516500146550349,0.4332492501897036,-0.3054251984438512,0.18702443397851987,-0.43406326743830803,19.46749731035205,-19.886816471982264,0.24622481621118497,12,0.07150030136108398,0.015500545501708984,-0.11124968528747559,-0.26349973678588867,-0.27699947357177734,2,-0.023582231844857304,-1.1929579467788756,9.145999908447266,1.156085579110435,9.187999725341797,1.155087386463886,9.258000373840332,-0.023582231844857304
3891,2011-12-08,9.07699966430664,9.359999656677246,9.07699966430664,9.170000076293944,16140902.0,-0.004387404134388095,-5.085994380524621,0.9300005722023728,44.705878129058725,51.72827395680335,0.14332698933639598,0.1057560507458728,0.09751371142639975,0.23223252465740885,6.649503926853029,0.28299999237060547,-0.0328714185764305,-0.09735031127929616,-0.5910602190513536,0.3963595964927613,-0.3442052651653249,0.14950464260673257,-0.37394203016571304,12.919412881969947,-23.86144755793792,0.24685495388602868,12,0.20750045776367188,0.05550050735473633,0.011750221252441406,-0.22349977493286133,-0.1569995880126953,3,-0.024457434205190087,1.335998535156231,9.116999626159668,-1.1929579467788756,9.145999908447266,1.156085579110435,9.187999725341797,-0.024457434205190087
3892,2011-12-09,9.288000106811523,9.319000244140623,9.005000114440918,9.008000373840332,18034897.0,0.023245615325358848,-1.1958031697972153,-3.0107364794192417,57.361660824003906,52.12040962668483,0.005136559994912915,-0.12247100464778882,-0.10125505211569674,0.0009777563601627293,6.9490212575927215,0.31400012969970525,0.031225198475713256,0.12060012817382848,-0.3619213722169885,0.6031216285646455,-0.12066062202158001,0.36186087836923697,-0.5652236227594205,75.78947896772316,32.936872531246806,0.24126075019540832,12,0.05649995803833008,-0.15549993515014648,-0.1777501106262207,-0.43450021743774414,-0.2560005187988281,4,-0.05254090336613759,-5.085994380524621,9.07699966430664,1.335998535156231,9.116999626159668,-1.1929579467788756,9.145999908447266,-0.05254090336613759
3893,2011-12-12,9.017999649047852,9.25,9.017999649047852,9.25,15482171.0,-0.029069816393053505,1.0,-0.8285734721611984,51.50842418403607,51.013271038995256,0.2785644250398178,0.12578270761515498,0.17825303971976325,0.24671281662248745,7.078938652269401,0.2700004577636719,0.08693884633269278,-0.13150029182434153,-0.6079623267493126,0.34496174310062955,-0.36973130928682707,0.10673072563814401,-0.27589869208279616,4.999907281575259,-41.485691700742024,0.23823101746248573,12,0.32650041580200195,0.11450052261352539,0.09225034713745117,-0.16449975967407227,-0.0839996337890625,0,-0.006098841610320038,-1.1958031697972153,9.288000106811523,-5.085994380524621,9.07699966430664,1.335998535156231,9.116999626159668,-0.006098841610320038
3894,2011-12-13,9.126999855041504,9.25,9.03499984741211,9.064000129699707,15021311.0,0.012086960549522852,-2.553713015652832,-0.2715501294857566,59.01484530070164,50.6544828649382,0.1646141512165471,0.004490036362966521,0.08521998643963258,0.1152717427212604,7.502381290360294,0.23200035095214844,0.12670590877615773,-0.01455006599426234,-0.48670887037267185,0.4576087383841472,-0.2506294681834671,0.22152933619494242,-0.3659609146217555,35.27777115503316,-15.450441580426563,0.23607940218920512,12,0.17350006103515625,0.005500316619873047,-0.016749858856201172,-0.2734999656677246,-0.18799972534179688,1,-0.02026947177392513,1.0,9.017999649047852,-1.1958031697972153,9.288000106811523,-5.085994380524621,9.07699966430664,-0.02026947177392513
3895,2011-12-14,9.07699966430664,9.187000274658203,9.048999786376953,9.071000099182127,15967637.0,-0.0054782723270500044,-4.519998474126915,0.09523160762945598,58.98744987457851,51.298110020124774,0.14120320472379255,0.04489968494025476,0.13687977124058293,0.1395980762544209,8.008743372646594,0.13800048828125,0.12287669617102814,-0.05700025558471644,-0.5281666295639464,0.41416611839451356,-0.29258344257433144,0.17858293140489856,-0.2974015001012926,20.281589495062377,-33.75523626532522,0.23558318698961506,12,0.22100019454956055,0.05550050735473633,0.03325033187866211,-0.22349977493286133,-0.2589998245239258,2,-0.014542246817688342,-2.553713015652832,9.126999855041504,1.0,9.017999649047852,-1.1958031697972153,9.288000106811523,-0.014542246817688342
3896,2011-12-15,9.034000396728516,9.128000259399414,9.012999534606934,9.121999740600586,17132660.0,-0.004737167474756054,1.3000057220240706,-14.667620410105338,55.026725088234485,52.1592920183815,0.11545147272426348,0.07521597514578815,0.1768177902719863,0.1583288579378852,8.372634358780134,0.11500072479248047,0.09141366202647916,-0.08949952125549387,-0.5597030857691649,0.3807040432581772,-0.3246013035123294,0.14560226100134166,-0.2362141932132804,9.235754875430192,-44.78421754265521,0.23510178225683565,12,0.15599966049194336,0.09849977493286133,0.10849952697753906,-0.18050050735473633,-0.2540006637573242,3,-0.021474456012961718,-4.519998474126915,9.07699966430664,-2.553713015652832,9.126999855041504,1.0,9.017999649047852,-0.021474456012961718
3897,2011-12-16,9.0,9.119999885559082,9.0,9.095999717712402,38231032.0,-0.0037636036346454516,-1.5000049670683369,1.09091401694952,44.73231545987951,51.827696749390405,0.12181607914396153,0.09004803684365648,0.21290815668861818,0.16665865926549017,9.033390664294656,0.11999988555908203,0.02471743333842724,-0.10839991569519114,-0.573840023238974,0.3570401918485917,-0.34111996946708345,0.12432013807670117,-0.18438951796107617,0.0,-46.2125585710971,0.2327200537718917,12,0.17999982833862305,0.13250017166137695,0.13124990463256836,-0.1465001106262207,-0.29199981689453125,4,-0.008888880411783817,1.3000057220240706,9.034000396728516,-4.519998474126915,9.07699966430664,-2.553713015652832,9.126999855041504,-0.008888880411783817
3898,2011-12-19,8.892000198364258,9.086999893188477,8.878999710083008,8.949999809265137,14762464.0,-0.011999977959526897,-3.952350677217561,0.604164390093679,39.283698582827256,50.85087165951595,0.20496730060964374,0.2006151585807956,0.31224361138861667,0.2463428428628287,9.282285945305308,0.20800018310546875,-0.018479717402646756,-0.21149973869323802,-0.6841950100081053,0.2611955326216293,-0.4478473743506708,0.02484789696419476,-0.0589219233721181,3.504172000555238,-34.42145345494106,0.23634763565743347,12,0.22749948501586914,0.24049997329711914,0.24599981307983398,-0.038500308990478516,-0.19900035858154297,0,0.01574442043694413,-1.5000049670683369,9.0,1.3000057220240706,9.034000396728516,-4.519998474126915,9.07699966430664,0.01574442043694413
3899,2011-12-20,8.835000038146973,8.890999794006348,8.701000213623049,8.720000267028809,26867104.0,-0.006410274285393092,-1.483656627106846,-1.9827679760593255,22.145349044412782,48.08514960974809,0.23826938557339616,0.2619904686678023,0.359125915541302,0.28095499468369667,9.63157423847005,0.19099998474120916,-0.029857756437621674,-0.26274991035461426,-0.7459873592021431,0.22048753849291458,-0.5043686347783787,-0.02113118593084984,0.8540000915527344,27.571976892042244,-2.932198609357222,0.24161872442376414,12,0.19549989700317383,0.2975001335144043,0.31800007820129395,-0.08150005340576172,0.017999649047851562,1,0.011205430298173447,-3.952350677217561,8.892000198364258,-1.5000049670683369,9.0,1.3000057220240706,9.034000396728516,0.011205430298173447
3900,2011-12-21,8.751999855041504,9.015999794006348,8.744999885559082,8.899999618530273,15953194.0,-0.009394474561075006,-2.345684027103238,-1.2869570265204917,22.253149177572894,45.5904019484719,0.295080348034066,0.36471353119874017,0.42454878015270836,0.34213461057365535,8.98911146369629,0.2709999084472656,-0.04128019881092371,-0.3464000701904304,-0.8276366208313366,0.1348364804504758,-0.5870183455108844,-0.10578179486997641,0.9172402763366705,11.94370865364392,-11.050075086278785,0.24061827532045352,12,0.25800037384033203,0.38050031661987305,0.4010002613067627,0.0015001296997070312,0.01300048828125,2,0.02136657652599072,-1.483656627106846,8.835000038146973,-3.952350677217561,8.892000198364258,-1.5000049670683369,9.0,0.02136657652599072
3901,2011-12-22,8.8100004196167,8.85200023651123,8.746000289916992,8.798999786376953,10934092.0,0.006627121290659677,1.2315715504693068,-0.07432872175218605,31.395387520515044,42.70526047030646,0.21816542660697635,0.33324998202636635,0.353699060377231,0.2639461059206898,8.033287368051875,0.10599994659423828,-0.050941897730014674,-0.294399547576905,-0.7568209450606442,0.16802184990683422,-0.5256102463187755,-0.0631888488350345,0.8398749134063728,26.01438934068929,5.773588955758143,0.2312106987418699,12,0.16549968719482422,0.32249975204467773,0.3429996967315674,-0.05650043487548828,-0.08800029754638672,3,0.0009079931651538864,-2.345684027103238,8.751999855041504,-1.483656627106846,8.835000038146973,-3.952350677217561,8.892000198364258,0.0009079931651538864
3902,2011-12-23,8.821999549865723,8.914999961853027,8.79800033569336,8.859000205993652,7626634.0,0.0013619897477310516,-1.7529620321335608,-3.363502384048548,34.0314179695074,40.763370890914395,0.1487558602105299,0.33819656266165055,0.32530806620947317,0.2333802388735826,6.9913338557982545,0.11699962615966797,-0.05682709447011369,-0.2821504116058353,-0.7452082514963507,0.1809074282846801,-0.5136793315510921,-0.0506214916605785,0.8088982807693483,31.347004323656265,10.721666005859475,0.23152891994525765,12,0.15350055694580078,0.3105006217956543,0.33100056648254395,-0.06849956512451172,-0.2239999771118164,4,-0.004760804697067855,1.2315715504693068,8.8100004196167,-2.345684027103238,8.751999855041504,-1.483656627106846,8.835000038146973,-0.004760804697067855
3903,2011-12-27,8.807000160217285,8.890999794006348,8.791000366210938,8.840999603271484,4384943.0,-0.0017002256193343612,-2.030330178455314,0.9188875715243053,34.85256405339551,38.07867297454704,0.1460344917452172,0.34106951890406023,0.32817453769420624,0.23234740550291733,7.100105171512899,0.09999942779541016,-0.05511851713447591,-0.27834982872009206,-0.7581566171308598,0.20145695969067567,-0.5182532229254768,-0.038446434514707306,0.8052997180775456,33.65082152339798,10.83759539613088,0.2399033942053841,12,0.13700008392333984,0.3255000114440918,0.34599995613098145,-0.05350017547607422,-0.12600040435791016,1,-0.011241055445759596,-1.7529620321335608,8.821999549865723,1.2315715504693068,8.8100004196167,-2.345684027103238,8.751999855041504,-0.011241055445759596
3904,2011-12-28,8.701999664306639,8.885000228881836,8.701999664306639,8.791999816894531,7884654.0,-0.011922390598441357,-3.066672318060321,2.647106673024652,32.63599428274547,35.15073346434337,0.20608035621372345,0.4231066747766139,0.42089361258644864,0.32389544517934077,7.637805150888891,0.1830005645751971,-0.10699531835349774,-0.35500030517578374,-0.8556682349671458,0.14566762461557836,-0.6053342700714648,-0.10466634028010269,0.8920742206947558,0.0,-22.276565023075506,0.25033396489568077,12,0.21250057220459162,0.4305005073547381,0.45100045204162775,0.05150032043457209,0.03100013732910334,2,-0.0010342248760177863,-2.030330178455314,8.807000160217285,-1.7529620321335608,8.821999549865723,1.2315715504693068,8.8100004196167,-0.0010342248760177863
3905,2011-12-29,8.833999633789062,8.833999633789062,8.710000038146973,8.75,7927033.0,0.015168923761724962,1.9523841961852861,-0.93332768193954,40.559444186739285,33.54325780862168,0.04021492879255639,0.23992835202135687,0.27492696798013583,0.18448688024993665,7.473697701108854,0.13199996948242365,-0.12443732375082917,-0.18270030021667516,-0.6101856381642072,0.2447850377308569,-0.3964429691904403,0.03104236875708999,0.7422127777847649,61.971730088159106,36.920675917111716,0.2137426689737656,12,0.07650041580200195,0.29850053787231445,0.2872505187988281,-0.08049964904785156,-0.005999565124511719,3,0.0021507872077659584,-3.066672318060321,8.701999664306639,-2.030330178455314,8.807000160217285,-1.7529620321335608,8.821999549865723,0.0021507872077659584
3906,2011-12-30,8.864999771118164,8.890000343322754,8.805999755859375,8.871999740600586,5379629.0,0.003509184810301491,2.9068973164781546,-0.08333333333333333,30.894299837866868,32.00570051728695,-0.019309612246578567,0.16335366860478118,0.23822083985873732,0.15116495302278032,7.193618307296812,0.0840005874633789,-0.17159475237351351,-0.11745014190673864,-0.46784094300856083,0.23294065919508355,-0.2926455424576506,0.05774525864417335,0.693708396496648,76.52576484125618,55.50128913957227,0.1751954005509112,12,0.029000282287597656,0.2675004005432129,0.22050046920776367,-0.11149978637695312,0.008000373840332031,4,-0.011280251593599022,1.9523841961852861,8.833999633789062,-3.066672318060321,8.701999664306639,-2.030330178455314,8.807000160217285,-0.011280251593599022
3907,2012-01-02,9.170000076293944,9.170000076293944,8.902999877929688,8.9399995803833,13613800.0,0.03440499865205404,1.3217358493695601,-32.85735694822863,56.655008793510255,33.93584609625172,-0.33264010513635434,-0.1566067385133092,-0.0709610089217545,-0.1565627201573605,7.583101819126674,0.3050003051757795,-0.21044204193033345,0.19195017814636017,-0.14585541645314493,0.5297557727458653,0.023047380846607624,0.3608529754461127,0.3715539322410333,100.0,73.76986000560811,0.16890279729975227,1,-0.23449993133544744,0.018499851226808417,-0.136499881744383,-0.4165000915527326,-0.28600025177001775,0,-0.04885495643361981,2.9068973164781546,8.864999771118164,1.9523841961852861,8.833999633789062,-3.066672318060321,8.701999664306639,-0.04885495643361981
3908,2012-01-03,9.211999893188477,9.25,9.112000465393066,9.201000213623047,14265662.0,0.004580132665768399,2.172406989235525,0.0478245906465487,53.95349084782991,37.47008407440918,-0.36260632502328427,-0.20734712733546523,-0.1132588531661316,-0.20563997550324586,8.214224985215477,0.1379995346069336,-0.23567122210953073,0.23274998664856028,-0.10835034235369001,0.5738503156508106,0.06219982214743425,0.4033001511496863,0.3127430394482609,93.06567818732383,65.1718188976921,0.17055016450112553,1,-0.23600006103515625,-0.01699972152709961,-0.18824982643127441,-0.3905000686645508,-0.31099987030029297,1,-0.06665222834930484,1.3217358493695601,9.170000076293944,2.9068973164781546,8.864999771118164,1.9523841961852861,8.833999633789062,-0.06665222834930484
3909,2012-01-04,9.017999649047852,9.229999542236328,9.01099967956543,9.18000030517578,10932849.0,-0.021059514371474575,-1.4886263885125983,-14.72776140107492,47.579982694603565,40.28417668741258,-0.1563607027348013,-0.02469410250655457,0.07953690594297669,-0.0197893801635729,8.633957657049859,0.21899986267089844,-0.2399089648237922,0.04514975547790456,-0.28747508130210164,0.37777459225791077,-0.12116266291209854,0.21146217386790767,0.49026842920861213,57.036969010880725,27.016113431260642,0.16631241839000319,1,-0.04199981689453125,0.1770005226135254,0.005750417709350586,-0.19649982452392578,-0.09799957275390625,2,-0.037369694644427964,2.172406989235525,9.211999893188477,1.3217358493695601,9.170000076293944,2.9068973164781546,8.864999771118164,-0.037369694644427964
3910,2012-01-05,8.902000427246094,9.039999961853027,8.883999824523926,9.02299976348877,13328312.0,-0.012863076770468163,1.012908465566145,0.7469064578795631,44.891641323924546,41.78376044334697,-0.01882603751761458,0.07839121024753126,0.19495764771156843,0.08644070172978857,8.741374992961507,0.15600013732910156,-0.22699442694404404,-0.06009950637817418,-0.38695561777565857,0.2667566050193102,-0.2235275620769155,0.10332854932056712,0.5901222937177018,21.62176094576947,-10.572703623506886,0.1634280556987421,1,0.07399940490722656,0.2929997444152832,0.1217496395111084,-0.08050060272216797,0.007999420166015625,3,-0.018984567232000593,-1.4886263885125983,9.017999649047852,2.172406989235525,9.211999893188477,1.3217358493695601,9.170000076293944,-0.018984567232000593
3911,2012-01-06,8.854999542236328,9.039999961853027,8.814000129699707,8.9399995803833,11710330.0,-0.005279811587731609,-1.7066032402304825,0.7024835076491405,44.44442820478344,42.94076158059987,0.03936935166946043,0.1137391073502414,0.22837814407870027,0.12381090292075747,9.190478216128211,0.2259998321533203,-0.1832824517208671,-0.09600038528442312,-0.42150249180670407,0.22950172123785784,-0.2587514385455627,0.06675066797671647,0.6213007285806533,9.403537782794048,-25.75361440642442,0.16275105326114048,1,0.12100028991699219,0.29600048065185547,0.27750062942504883,-0.0014996528625488281,0.04600048065185547,4,-0.0030490654960506625,1.012908465566145,8.902000427246094,-1.4886263885125983,9.017999649047852,2.172406989235525,9.211999893188477,-0.0030490654960506625
3912,2012-01-09,8.800000190734863,8.894000053405762,8.753000259399414,8.876999855041504,11240925.0,-0.006211107210015165,1.5405354319884528,0.9058779970604405,46.32587786416539,44.21557422624097,0.10160474482616344,0.13734599848726425,0.2714892629134624,0.17473370184648296,9.517679603638653,0.14099979400634766,-0.13278437258796671,-0.12659974098205495,-0.4170059193915918,0.1638064374274819,-0.2718028301868234,0.01860334822271348,0.66079407893824,9.456731562606736,-28.477255346733116,0.1452030892047682,1,0.17599964141845703,0.34849977493286133,0.33249998092651367,0.053499698638916016,0.1420001983642578,0,0.008295449163795654,-1.7066032402304825,8.854999542236328,1.012908465566145,8.902000427246094,-1.4886263885125983,9.017999649047852,0.008295449163795654
3913,2012-01-10,8.963000297546387,9.0,8.82800006866455,8.888999938964844,15522903.0,0.018522739008930866,1.3243271108132664,-0.961047807778053,54.71282319943031,46.66855521698373,-0.04128073339640004,-0.03160625750076562,0.10327900943175905,0.01110226191564223,9.684840642985343,0.19999980926513672,-0.10202718917917686,0.03915033340454066,-0.248641490863454,0.3269421576725353,-0.10474557872945667,0.183046245538538,0.48259809100571616,44.025231421316754,4.5830415862090845,0.1438959121339972,1,0.01699972152709961,0.0774998664855957,0.16949987411499023,-0.10950040817260742,-0.04400062561035156,1,-0.008814065647647862,1.5405354319884528,8.800000190734863,-1.7066032402304825,8.854999542236328,1.012908465566145,8.902000427246094,-0.008814065647647862
3914,2012-01-11,8.942000389099121,9.0,8.904999732971191,8.946000099182129,12969556.0,-0.0023429552326372782,-1.435872356033745,-0.05404987434757394,57.33027019310438,48.531980328802064,0.019381657282931286,-0.02653725367784432,0.12861437544266607,0.029522069538590046,9.861035272611263,0.0950002670288086,-0.07591936135211341,0.027400398254394887,-0.24434365961209714,0.2991444561208869,-0.10847163067885113,0.1632724271876409,0.4887060359544009,65.85377200182096,21.985862018120535,0.135872028933246,1,0.05949974060058594,0.08849954605102539,0.19049978256225586,-0.0885004997253418,-0.0950002670288086,2,-0.004585144758092352,1.3243271108132664,8.963000297546387,1.5405354319884528,8.800000190734863,-1.7066032402304825,8.854999542236328,-0.004585144758092352
3915,2012-01-12,8.944999694824219,9.065999984741213,8.944999694824219,9.024999618530273,14216982.0,0.0003354177582852724,-2.0250101327993195,20.00143061516452,55.439140354773464,51.259184830680574,0.037753755198419725,-0.04209072472993469,0.12330480255839404,0.0169881937181664,9.945271446582707,0.12399959564209162,-0.04846879641813118,0.03699970245361328,-0.224349930332032,0.29834933523925855,-0.09367511393920935,0.16767451884643592,0.47111260600069294,61.34172648718446,14.58693099998166,0.13067481639282288,1,0.05650043487548828,0.08550024032592773,0.1875004768371582,-0.09149980545043945,0.006000518798828125,3,-0.0027948149114793708,-1.435872356033745,8.942000389099121,1.3243271108132664,8.963000297546387,1.5405354319884528,8.800000190734863,-0.0027948149114793708
3916,2012-01-13,8.84000015258789,9.03499984741211,8.767999649047853,9.02299976348877,15757081.0,-0.0117383505666393,1.5797148188247048,2.2874973177884272,50.6746859269988,50.594704512179305,0.1551498343685349,0.05020356453779584,0.219987356591135,0.1091910604454398,10.162496716717316,0.26700019836425604,-0.008500233904428,-0.058299827575684304,-0.31430489196740297,0.19770523681603436,-0.18630235977154364,0.06970270462017503,0.561809906492984,27.79551742209098,-20.044561369478608,0.1280025321958589,1,0.1614999771118164,0.19049978256225586,0.32049989700317383,0.0644998550415039,0.15799999237060547,4,0.007918517377369705,-2.0250101327993195,8.944999694824219,-1.435872356033745,8.942000389099121,1.3243271108132664,8.963000297546387,0.007918517377369705
3917,2012-01-16,8.920000076293945,8.927000045776367,8.803999900817871,8.835000038146973,8462666.0,0.009049764968910745,1.4848519877852595,-0.4644820703635956,54.03859826838823,50.60416089224134,0.04018381347478517,-0.03804778237457285,0.13974658821868147,0.02094506879491398,10.340711586411974,0.1230001449584961,0.015245144664152832,0.025700092315673828,-0.22607939243455988,0.27747957706590753,-0.10018965005944303,0.15158983469079068,0.4677937858777721,51.006797322033734,1.3152022594911728,0.12588974237511644,1,0.07149982452392578,0.09000015258789062,0.2885000705718994,0.15049982070922852,0.10200023651123047,0,-0.002130050812023776,1.5797148188247048,8.84000015258789,-2.0250101327993195,8.944999694824219,-1.435872356033745,8.942000389099121,-0.002130050812023776
3918,2012-01-17,9.031999588012695,9.031999588012695,8.937000274658203,9.001999855041504,11796915.0,0.012555998964215664,5.333343929808946,0.3529378765609398,61.735431690786704,52.17698855848391,-0.11178976987400624,-0.1465339917670203,0.03118832797096971,-0.0975833273612352,9.878669090667554,0.11199951171875,0.05257513475074305,0.13069963455200195,-0.12848622355491202,0.3898854926589159,0.0011067054985449687,0.26029256360545894,0.34205840118804787,88.59048374915133,31.266016964721416,0.1295929290534572,1,-0.12249946594238281,-0.056499481201171875,0.20650053024291992,0.08150053024291992,-0.06599998474121094,1,-0.009964482176573752,1.4848519877852595,8.920000076293945,1.5797148188247048,8.84000015258789,-2.0250101327993195,8.944999694824219,-0.009964482176573752
3919,2012-01-18,8.934000015258789,9.059000015258787,8.92199993133545,9.017000198364258,14152182.0,-0.010850263200185672,-1.5607408331698984,-2.766697396445942,53.6443345261232,53.149510025394875,-0.030126752707522186,-0.04293879960882663,0.12936916627936768,-0.01064476030830086,8.727895528037347,0.13700008392333807,0.0291244991042241,0.027750062942505593,-0.22988116409988635,0.28538128998489753,-0.10106555057869038,0.15656567646370156,0.42659681843040076,55.70475812542344,-0.9892359878961798,0.12881561352119592,1,-0.024499893188476562,0.041500091552734375,0.30450010299682617,0.17950010299682617,-0.2390003204345703,2,-0.0016790176065741846,5.333343929808946,9.031999588012695,1.4848519877852595,8.920000076293945,1.5797148188247048,8.84000015258789,-0.0016790176065741846
3920,2012-01-19,8.939000129699707,9.039999961853027,8.862000465393066,8.982000350952148,21892943.0,0.0005596725355248022,1.2389952196157699,0.5180738119312437,52.7489033790309,54.072229489200154,-0.03277294457455859,-0.03500577112420267,0.13186567026325946,-0.025304162361152294,8.213386383402538,0.17799949645996094,0.00414694707706964,0.02340016365051234,-0.22403161745212863,0.2708319447531533,-0.10031572690080814,0.14711605420183282,0.4084047715881596,58.762977819726395,4.388474659865892,0.12371589055132025,1,-0.02950000762939453,0.036499977111816406,0.2774999141693115,0.1744999885559082,-0.14599990844726562,3,-0.010291979672729323,-1.5607408331698984,8.934000015258789,5.333343929808946,9.031999588012695,1.4848519877852595,8.920000076293945,-0.010291979672729323
3921,2012-01-20,8.817999839782715,8.98900032043457,8.8100004196167,8.965999603271484,20710849.0,-0.01353622196681381,-1.1829442037623936,3.4418372552063694,34.85366159927064,52.797538793100735,0.09211374151565721,0.09130584103610673,0.2485370683626691,0.09685926066808292,7.757088115943728,0.1789999008178711,-0.0023523577129189732,-0.09800009727478098,-0.3447380280637269,0.14873783351416492,-0.22136906266925394,0.025368868119691967,0.5164769677518546,5.4901696791542225,-41.33206080331509,0.12336896539447319,1,0.09899997711181818,0.1575002670288086,0.3972501754760742,0.2955002784729004,0.048999786376953125,4,0.015082827881249816,1.2389952196157699,8.939000129699707,-1.5607408331698984,8.934000015258789,5.333343929808946,9.031999588012695,0.015082827881249816
3922,2012-01-23,8.779999732971191,8.848999977111816,8.744000434875487,8.812999725341797,15012659.0,-0.0043093793946428205,-1.0000181654692257,0.222973277745201,31.34711249504838,50.20134871483607,0.14190081484074746,0.13280718857983587,0.2715870059740979,0.132715709431249,7.686723149567337,0.1049995422363299,0.002790287731830432,-0.13390021324157786,-0.38468840834523554,0.11688798186207983,-0.2592943107934076,-0.008506115689748128,0.541807542685147,11.428363825723162,-28.32393360251701,0.12539409755182893,1,0.1250004768371582,0.19550037384033203,0.38125038146972656,0.35250043869018555,0.03299999237060547,0,0.02482920485392004,-1.1829442037623936,8.817999839782715,1.2389952196157699,8.939000129699707,-1.5607408331698984,8.934000015258789,0.02482920485392004
3923,2012-01-24,8.708000183105469,8.784000396728517,8.649999618530272,8.710000038146973,17382309.0,-0.008200404562126118,-1.2711806874479645,0.060601681935092334,35.038598132045564,47.72449626360732,0.1943641187224685,0.20765626936610104,0.32913562789307527,0.2063943964148791,7.729605363092917,0.13400077819824574,0.010558893845521666,-0.20094976425170863,-0.4642194929548573,0.06231996445144006,-0.3325846286032821,-0.06931489990013517,0.6013909513102043,14.181053377729713,-22.418845337307197,0.1316348643515739,1,0.14999961853027344,0.24199962615966797,0.44824981689453125,0.4244999885559082,0.05200004577636719,1,0.03605881064505523,-1.0000181654692257,8.779999732971191,-1.1829442037623936,8.817999839782715,1.2389952196157699,8.939000129699707,0.03605881064505523
3924,2012-01-25,8.692999839782715,8.74899959564209,8.626999855041504,8.725000381469728,12595396.0,-0.0017225933632679657,2.0500327829766944,16.001430615165408,38.8234802130114,45.878311803411535,0.19034622829139636,0.23394213258459295,0.33211420895748844,0.22943845650857142,7.453039199413156,0.12199974060058594,0.019156002782160897,-0.2155001163482666,-0.4802856272449727,0.0492853945484395,-0.34789287179661876,-0.08310736089991444,0.5900156339975418,15.980621712364512,-21.583884269224555,0.13239275544835297,1,0.15000009536743164,0.2455000877380371,0.4330000877380371,0.4395003318786621,0.02700042724609375,2,0.03140455176812629,-1.2711806874479645,8.708000183105469,-1.0000181654692257,8.779999732971191,-1.1829442037623936,8.817999839782715,0.03140455176812629
3925,2012-01-26,8.852999687194824,8.890000343322754,8.680999755859375,8.699999809265138,18470722.0,0.01840559649844753,-1.188488001677668,-4.781165251079995,49.90458683871672,45.79274523804686,0.017795124711948773,0.07951550692735943,0.16357376642210752,0.07989949241452976,6.872450101962254,0.2090005874633789,0.005486833177233308,-0.05645027160644567,-0.32024481842786123,0.2073442752149699,-0.18834754501715345,0.07544700180426211,0.3906548494611073,62.43081259796883,20.42408175243009,0.13189727341070792,1,-0.009999752044677734,0.08550024032592773,0.2285003662109375,0.27950048446655273,-0.19299983978271307,3,-0.0178470572634426,2.0500327829766944,8.692999839782715,-1.2711806874479645,8.708000183105469,-1.0000181654692257,8.779999732971191,-0.0178470572634426
3926,2012-01-27,8.765000343322754,8.928999900817871,8.765000343322754,8.847999572753906,15788659.0,-0.00994005952573962,-2.9518332548172492,-0.5424790565473285,48.381131849091496,45.164137858125,0.10508807601356907,0.16826611240864509,0.24131803569522603,0.17472883475724643,6.49218486813904,0.1639995574951172,-0.013866497024457303,-0.13944964408874583,-0.4104830667235042,0.13158377854601255,-0.274966355406125,-0.003932932771366637,0.44165491243631116,45.6955189945369,-0.41086415278084587,0.13551671131737889,1,0.07799959182739258,0.17349958419799805,0.30624985694885254,0.36749982833862305,-0.08900070190429688,4,0.0031945096215562074,-1.188488001677668,8.852999687194824,2.0500327829766944,8.692999839782715,-1.2711806874479645,8.708000183105469,0.0031945096215562074
3927,2012-01-30,8.722000122070312,8.789999961853027,8.696999549865723,8.762999534606934,10201238.0,-0.0049059006923142245,-1.0439525890527241,0.49397341177281656,37.460937461235176,42.46697183261928,0.1308037694656825,0.18549272796220784,0.27148229171790206,0.2238833659817736,6.669531549317314,0.09300041198730469,-0.0326389000456615,-0.16004986763000417,-0.41205935265939075,0.09195961739938241,-0.28605461014469746,-0.03404512511531088,0.4498758096456985,31.45703729434427,-14.296573527618978,0.12600474251469312,1,0.12099981307983398,0.21649980545043945,0.3320000171661377,0.41050004959106445,-0.2370004653930664,0,0.01662457028892339,-2.9518332548172492,8.765000343322754,-1.188488001677668,8.852999687194824,2.0500327829766944,8.692999839782715,0.01662457028892339
3928,2012-01-31,8.597999572753906,8.79800033569336,8.571999549865723,8.770999908447267,23097436.0,-0.014216985505725144,-1.0088924681049465,4.219580842501962,33.8345210960461,40.2658814514996,0.20871597115606555,0.2752474629415289,0.3909995690281036,0.35871268494899766,6.726860298004139,0.22600078582763672,-0.04053256276901607,-0.253350400924683,-0.484882864702195,-0.02181793714717095,-0.369116632813439,-0.13758416903592696,0.5411837943616344,7.282912416987674,-34.44400783633566,0.11576623188875607,1,0.20800018310546875,0.3130002021789551,0.45600056648254395,0.5345005989074707,-0.06799983978271484,1,0.025005834295363627,-1.0439525890527241,8.722000122070312,-2.9518332548172492,8.765000343322754,-1.188488001677668,8.852999687194824,0.025005834295363627
3929,2012-02-01,8.680999755859375,8.694999694824219,8.600000381469728,8.638999938964844,18399252.0,0.009653429545226633,1.7142779291552626,-0.24277303697823394,38.46153204898422,38.67839574816107,0.09616652850288077,0.1746605271085322,0.3056776635531673,0.29024743844634315,7.264983702374836,0.0970001220703125,-0.05957078780735969,-0.1535002231597904,-0.38300918387406213,0.07600873755448134,-0.26825470351692715,-0.03874574280265364,0.41280890587617947,30.53224057145605,-8.353591318895916,0.11475448035713588,2,0.09950017929077148,0.23000001907348633,0.357250452041626,0.45150041580200195,-0.0349998474121076,2,0.009100388808229054,-1.0088924681049465,8.597999572753906,-1.0439525890527241,8.722000122070312,-2.9518332548172492,8.765000343322754,0.009100388808229054
3930,2012-02-02,8.732999801635742,8.765000343322754,8.661999702453612,8.727999687194824,16254873.0,0.005990098748853034,1.9854739955496485,0.11905086285195277,45.09622411267172,39.81645824965008,0.013267569935679902,0.1152596250014728,0.25871445646953006,0.24941611488826076,7.698500239501008,0.1030006408691424,-0.1017346709140643,-0.09305014610290563,-0.3245310260244363,0.13843073381862503,-0.20879058606367096,0.0226902938578597,0.3190641311502258,45.0980654054314,4.610712657610421,0.11574043996076501,2,0.017499923706054688,0.17799997329711914,0.2905004024505615,0.39950037002563477,-0.026999473571777344,3,-0.0014885531778552341,1.7142779291552626,8.680999755859375,-1.0088924681049465,8.597999572753906,-1.0439525890527241,8.722000122070312,-0.0014885531778552341
3931,2012-02-03,8.82800006866455,8.869999885559082,8.741000175476074,8.770000457763674,15774504.0,0.010878308620940746,-1.2241295679697455,11.599656685103593,45.84086744702408,41.42687546653627,-0.08958590165514124,0.019112838475869864,0.17153847023067748,0.16323260111784954,7.650393627632428,0.13700008392333984,-0.12263585566661206,0.0033000946044925428,-0.22778449449897487,0.23438468370795995,-0.11224219994724116,0.11884238915622625,0.18565871348779694,85.9061175898309,44.818234183837944,0.11554229455173333,2,-0.0775003433227539,0.08299970626831055,0.19350004196166992,0.30450010299682617,-0.11400032043457031,4,-0.019030382866530027,1.9854739955496485,8.732999801635742,1.7142779291552626,8.680999755859375,-1.0088924681049465,8.597999572753906,-0.019030382866530027
3932,2012-02-06,8.873000144958496,8.892999649047852,8.821000099182129,8.850000381469727,10246535.0,0.005097425911184006,1.2857445616797105,0.3965503066576901,42.3484425009936,42.239080396419396,-0.13410960073690248,-0.021226127612216317,0.13063030136914122,0.1257079438392683,7.304363257632657,0.07199954986572266,-0.14299766806137804,0.044650173187255504,-0.1870968723611508,0.2763972187356618,-0.07122334958694765,0.16052369596145866,0.10532589861092134,93.76962681933374,56.26605874918454,0.11587352277420293,2,-0.12250041961669922,0.037999629974365234,0.14024996757507324,0.25950002670288086,-0.06299972534179688,0,-0.02220224279518035,-1.2241295679697455,8.82800006866455,1.9854739955496485,8.732999801635742,1.7142779291552626,8.680999755859375,-0.02220224279518035
3933,2012-02-07,8.883999824523926,8.920000076293945,8.82699966430664,8.899999618530273,11373172.0,0.0012396798586415958,2.3214012022956014,-0.6956503711075175,47.373941266923445,43.18913162463184,-0.13132890873720626,-0.040525551408860494,0.11245801455121374,0.12198821393076287,7.395005542805112,0.09300041198730469,-0.12834145539285657,0.059599876403808594,-0.16506873778871167,0.28426849059632886,-0.05273443069245154,0.17193418350006873,0.06182009954919643,88.74991059294751,51.336630306369486,0.11233430709625997,2,-0.1335000991821289,0.026999950408935547,0.17800021171569824,0.24850034713745117,-0.062000274658203125,1,-0.044912221491186455,1.2857445616797105,8.873000144958496,-1.2241295679697455,8.82800006866455,1.9854739955496485,8.732999801635742,-0.044912221491186455
3934,2012-02-08,8.901000022888184,8.949999809265137,8.866000175476074,8.920000076293945,12747895.0,0.00191357481990595,1.126585945893743,1.1875186266913036,48.029041538224114,42.98073770235488,-0.1293209331626084,-0.06403815677153801,0.08556239362104634,0.11525095571140653,7.549126510857353,0.0839996337890625,-0.10470506378504396,0.07865009307861293,-0.14221642564858605,0.2995166118058119,-0.031783166284986564,0.18908335244221242,-0.32900047302246094,82.98619159574831,46.27937578769165,0.1104332593635997,2,-0.1400003433227539,-4.76837158203125e-07,0.18449997901916504,0.23150014877319336,-0.06599998474121094,2,-0.0416807424966853,2.3214012022956014,8.883999824523926,1.2857445616797105,8.873000144958496,-1.2241295679697455,8.82800006866455,-0.0416807424966853
3935,2012-02-09,8.920000076293945,8.960000038146973,8.873000144958496,8.9399995803833,15358181.0,0.0021345976134035105,1.8999761583088293,1.0526025197008482,55.9164838423097,43.81799903493469,-0.15401369383737595,-0.08960104071571173,0.04472339967874994,0.10091647097817003,8.022978234858183,0.08699989318847656,-0.08136871338591334,0.09890012741088938,-0.11931074496218486,0.3171109997839636,-0.010205308775647737,0.2080055635974265,-0.34044052124023416,81.73516578266663,39.38269604394971,0.10910543618653733,2,-0.15400028228759766,-0.10100030899047852,0.16549992561340332,0.21250009536743164,-0.048000335693359375,3,-0.030717507343398842,1.126585945893743,8.901000022888184,2.3214012022956014,8.883999824523926,1.2857445616797105,8.873000144958496,-0.030717507343398842
3936,2012-02-10,8.90999984741211,8.937999725341797,8.859999656677246,8.87600040435791,15842689.0,-0.0011211018829935249,-1.3636048376609302,-1.7000143054694579,57.79376635910501,46.07720224580911,-0.13553524619350554,-0.07809151634337397,0.035219630663943846,0.11826992635991829,7.733182658721027,0.07800006866455078,-0.06171163995253792,0.08539991378784251,-0.13630491810321033,0.30710474567889534,-0.02545250215768391,0.19625232973336892,-0.31522267303466833,64.02862396399364,17.030631170245556,0.1108524159455266,2,-0.14400005340576172,-0.09100008010864258,0.17550015449523926,0.22250032424926758,0.07600021362304688,4,-0.02289556934250625,1.8999761583088293,8.920000076293945,1.126585945893743,8.901000022888184,2.3214012022956014,8.883999824523926,-0.02289556934250625
3937,2012-02-13,8.901000022888184,8.937000274658203,8.819000244140625,8.899999618530273,11674950.0,-0.001010081333114643,2.232837341763884,0.02942413957532748,62.5161883251098,49.26405416014952,-0.1100466503541977,-0.07440278148221857,0.03362221541623356,0.1389564327151671,7.4194367969838835,0.11800003051757812,-0.06641514314394037,0.07735009193420339,-0.14279083929654135,0.29749102316494813,-0.03272037368116898,0.18742055754957576,-0.2916139339599617,58.155956414990975,6.717396097827809,0.11007046561537243,2,-0.12099981307983398,-0.0820002555847168,0.16249990463256836,0.23150014877319336,0.13300037384033203,0,-0.021008906210240097,-1.3636048376609302,8.90999984741211,1.8999761583088293,8.920000076293945,1.126585945893743,8.901000022888184,-0.021008906210240097
3938,2012-02-14,8.942000389099121,8.956000328063965,8.859000205993652,8.887999534606934,11961126.0,0.004606265150602029,1.365835504279866,53.97902764537655,65.62109616185403,52.28178350602394,-0.108532219158338,-0.12911095761523939,-0.015460779473231767,0.11047881916502789,7.580838881543269,0.0970001220703125,-0.06132456910101425,0.12285041809082031,-0.08254363151875843,0.32824446770039906,0.020153393286030052,0.22554744289561057,-0.31858974220214975,87.23427280536222,30.0171163685889,0.10269702480478973,2,-0.13100051879882812,-0.1230006217956543,0.12024950981140137,0.19049978256225586,0.13700008392333984,1,-0.014761794200248368,2.232837341763884,8.901000022888184,-1.3636048376609302,8.90999984741211,1.8999761583088293,8.920000076293945,-0.014761794200248368
3939,2012-02-15,8.918999671936035,9.090999603271484,8.878999710083008,9.0,19422659.0,-0.0025722116039186282,-1.6335349275267887,-1.4999823396439673,54.99998555042756,53.38220144355236,-0.053887741401451805,-0.11308982268614542,0.00037737915736357763,0.14221146794827177,8.180400183406396,0.21199989318847656,-0.03960899350756719,0.10059971809387136,-0.10313131138392251,0.3043307475716652,-0.0012657966450255742,0.2024652328327683,-0.2821254493890635,36.76458213539402,-18.97545006622503,0.10186551473889692,2,-0.0029997825622558594,-0.08750009536743164,0.09125041961669922,0.2135004997253418,0.12800025939941406,2,-0.010875672792715396,1.365835504279866,8.942000389099121,2.232837341763884,8.901000022888184,-1.3636048376609302,8.90999984741211,-0.010875672792715396
3940,2012-02-16,8.847000122070312,8.888999938964844,8.803999900817871,8.864999771118164,16906810.0,-0.008072603712753978,1.5757593272259631,0.22221698946253016,56.366423065816655,54.55170762341821,0.04021207345072142,-0.05094821971096941,0.0651649618019512,0.21767907465967795,8.343121433480395,0.11499977111816406,-0.001533690576929203,0.033200168609619496,-0.16308396802748426,0.22948430524672325,-0.06494189970893238,0.13134223692817137,-0.18287837667987006,14.982671021894657,-40.29179433671659,0.09814206831855203,2,0.10049962997436523,-0.015500545501708984,0.16899991035461426,0.28550004959106445,0.2589998245239258,3,-0.0013564014646505473,-1.6335349275267887,8.918999671936035,1.365835504279866,8.942000389099121,2.232837341763884,8.901000022888184,-0.0013564014646505473
3941,2012-02-17,8.951000213623047,9.0,8.875,8.899999618530273,15472665.0,0.011755407496071957,-1.4752516382452363,-2.833421638232489,66.24109906283142,57.20644724140019,-0.049735859996134835,-0.1522808890533458,-0.04369778634852395,0.11931984557953612,8.492664254531027,0.1529998779296875,0.03082682110908408,0.13055024147033656,-0.075120554898092,0.3362210378387651,0.027714843286121393,0.23338563965455172,-0.2612657967597425,51.21967428831565,-6.7755829359047794,0.10283539818421472,2,-0.0035004615783691406,-0.11950063705444336,0.06499981880187988,0.18149995803833008,0.2319993972778338,4,-0.008825882151385245,1.5757593272259631,8.847000122070312,-1.6335349275267887,8.918999671936035,1.365835504279866,8.942000389099121,-0.008825882151385245
3942,2012-02-20,8.998000144958496,9.019000053405762,8.831000328063965,8.994999885559082,12127679.0,0.005250802168892621,7.355529182384606,0.05882792924193126,81.8471177982922,61.03680018933005,-0.0862052690904882,-0.19195290679720323,-0.10191670403580844,0.07564079363920939,8.238432688109665,0.18799972534179688,0.05318480794293201,0.16665015220642054,-0.052649640822286514,0.3859499452351276,0.057000255692067014,0.27630004872077407,-0.28418981691070044,67.59597396167355,3.0543380298135077,0.10964989651435389,2,-0.05050039291381836,-0.16650056838989258,0.017999887466430664,0.13450002670288086,0.2460002899169922,0,-0.001333639000891007,-1.4752516382452363,8.951000213623047,1.5757593272259631,8.847000122070312,-1.6335349275267887,8.918999671936035,-0.001333639000891007
3943,2012-02-21,9.022000312805176,9.109000205993652,8.96500015258789,9.0,13053838.0,0.002667278001782014,-2.130435684002115,7.332803560076288,79.96483647620596,64.5852218491058,-0.09898029183699997,-0.2015567371043101,-0.12838403192819747,0.055214616787274906,7.729137109177922,0.14400005340576172,0.0699178486726133,0.17495031356811452,-0.05199343611932328,0.4018940632555523,0.061478438724394735,0.2884221884118343,-0.28555862824395817,71.47547339720339,2.523157526957874,0.11347187484371908,2,-0.06550025939941406,-0.18150043487548828,-0.021250247955322266,0.11049985885620117,0.1099996566772461,1,0.0013300912776856855,7.355529182384606,8.998000144958496,-1.4752516382452363,8.951000213623047,1.5757593272259631,8.847000122070312,0.0013300912776856855
3944,2012-02-22,8.965999603271484,9.053999900817873,8.942000389099121,9.053999900817873,14699448.0,-0.006207127864339412,1.5454348415063044,-3.99995665178386,70.33150477002044,66.18689084107368,-0.0366431886801557,-0.13075899013206893,-0.07906602311394195,0.11697487879992785,7.035365707797377,0.11199951171875178,0.08737207634471744,0.1052996158599857,-0.11538476193311631,0.3259839936530877,-0.005042573036565301,0.21564180475653671,-0.19975323699567227,53.11460339695325,-18.076229387767278,0.11034218889655116,2,-0.009499549865722656,-0.12549972534179688,-0.023499488830566406,0.16650056838989258,0.010000228881835938,2,0.012603265084881965,-2.130435684002115,9.022000312805176,7.355529182384606,8.998000144958496,-1.4752516382452363,8.951000213623047,0.012603265084881965
3945,2012-02-23,8.694999694824219,8.960000038146973,8.595000267028809,8.956999778747559,39215061.0,-0.03022528668731861,1.7238727630516086,2.9772636141966347,41.12148818732214,64.33441548865335,0.22248015616333205,0.1347033478367834,0.18357626139224692,0.38525527059385567,7.12654383585529,0.3709993362426758,0.0912261196664872,-0.15780029296874964,-0.39062354502685004,0.07502295908935075,-0.27421191899779984,-0.04138866693969945,0.4140005111694336,19.4551439046474,-47.81404825342351,0.11641162602905004,2,0.15700054168701172,0.14550018310546875,0.24750041961669922,0.4375004768371582,0.332000732421875,3,0.040483064849416994,1.5454348415063044,8.965999603271484,-2.130435684002115,9.022000312805176,7.355529182384606,8.998000144958496,0.040483064849416994
3946,2012-02-24,8.793000221252441,8.833000183105469,8.689999580383299,8.75,17252124.0,0.011270906252769386,1.3252103120760126,-0.16412292930800396,45.0124857305936,62.38955964481822,0.11861112767037874,0.04101069639343358,0.07957077659697376,0.28296982357833933,7.438027726107478,0.14300060272216975,0.09534506515604235,-0.061199760437011363,-0.29212909648266816,0.16972957560864543,-0.17666442845983887,0.05426490758581615,0.30571998596191463,38.52139644654228,-24.346600064635055,0.11546466802282822,2,0.05900001525878906,0.047499656677246094,0.14949989318847656,0.33949995040893555,0.3149995803833008,4,0.03559646508199621,1.7238727630516086,8.694999694824219,1.5454348415063044,8.965999603271484,-2.130435684002115,9.022000312805176,0.03559646508199621
3947,2012-02-27,8.866999626159668,8.890999794006348,8.765000343322754,8.786999702453612,13193597.0,0.008415717393975619,-1.0322714617526265,1.8604537692120442,49.017331481113985,60.54469690251378,0.04389790169429908,-0.022734330437319983,0.0013985857468856722,0.20785059534746075,7.307844781631495,0.12599945068359375,0.09097509505812518,0.00554966926574707,-0.21685133739456575,0.2279506759260599,-0.10565083406440934,0.11675017259590348,0.22164618225097676,52.91816953882235,-6.400162757352852,0.11120050333015662,2,-0.0149993896484375,-0.02649974822998047,0.07925033569335938,0.265500545501709,0.17800045013427557,0,0.03563775776069056,1.3252103120760126,8.793000221252441,1.7238727630516086,8.694999694824219,1.5454348415063044,8.965999603271484,0.03563775776069056
3948,2012-02-28,8.812999725341797,8.928000450134277,8.788999557495117,8.90999984741211,12037451.0,-0.006089985687893651,1.0902181239334012,-1.212502682211546,45.12194219389163,59.44713652956534,0.08680296014357758,0.050803430972877095,0.05399387233355135,0.2556790136887379,6.520530911010253,0.13900089263916016,0.08388468163247964,-0.059200239181517844,-0.24590324207788505,0.12750276371484937,-0.15255174062970056,0.03415126226666487,0.2657731722412109,47.494473255543184,-8.465274418264869,0.09335150144818319,2,0.039000511169433594,0.027500152587890625,0.12725043296813965,0.3195004463195801,0.03700065612792969,1,0.048905108699180744,-1.0322714617526265,8.866999626159668,1.3252103120760126,8.793000221252441,1.7238727630516086,8.694999694824219,0.048905108699180744
3949,2012-02-29,8.760000228881836,8.883000373840332,8.75,8.859999656677246,15070416.0,-0.0060137862375690965,-1.2166750113248934,1.0309206386660374,41.453007128097916,57.79009031426325,0.1283767066508279,0.1159707881837857,0.10678150234796746,0.30183280739825413,5.765446576098063,0.13300037384033203,0.07161847371649621,-0.11614975929260218,-0.28862081607297085,0.056321297487766486,-0.2023852876827874,-0.02991423090241696,0.30909721609008756,45.205497347999895,-7.184270762080047,0.0862355283901845,2,0.09200000762939453,0.08049964904785156,0.14399957656860352,0.372499942779541,0.040999412536621094,2,0.042465722703305175,1.0902181239334012,8.812999725341797,-1.0322714617526265,8.866999626159668,1.3252103120760126,8.793000221252441,0.042465722703305175
3950,2012-03-01,8.720000267028809,8.770000457763674,8.680000305175781,8.75,17175170.0,-0.00456620557167875,1.571409108867647,0.2999990463202266,40.165658859244274,54.89281918053135,0.16591495966961745,0.1633204472556926,0.14877617983096592,0.3315713806195486,5.532496514336895,0.0900001525878924,0.05063985398849624,-0.1554997444152839,-0.3303242102996009,0.01932472146903308,-0.2429119773574424,-0.06808751147312542,0.3396152343842527,16.129007448653514,-33.35144564409035,0.08741223294215843,3,0.13199996948242188,0.1204996109008789,0.17074966430664062,0.41249990463256836,-0.039000511169433594,3,0.029357747395085676,-1.2166750113248934,8.760000228881836,1.0902181239334012,8.812999725341797,-1.0322714617526265,8.866999626159668,0.029357747395085676
3951,2012-03-02,8.659999847412111,8.892000198364258,8.633999824523926,8.720999717712402,25009894.0,-0.006880781855427842,-3.566381689439526,2.03334710875157,38.151430556740806,50.03774282035898,0.20148422168143654,0.22144287138964103,0.20824541405022678,0.38304483716241755,5.628650116393613,0.25800037384033203,0.039836845536354915,-0.20710015296935858,-0.40601824947484566,-0.00818205646387149,-0.3065592012221021,-0.10764110471661503,0.39032334931326496,8.843526381690097,-37.90619652802317,0.09945904825274356,3,0.19200038909911932,0.18050003051757635,0.23075008392333807,0.4725003242492658,0.09399986267089666,4,0.04237882058896969,1.571409108867647,8.720000267028809,-1.2166750113248934,8.760000228881836,1.0902181239334012,8.812999725341797,0.04237882058896969
3952,2012-03-05,8.675999641418457,8.703000068664549,8.61400032043457,8.645000457763674,11459849.0,0.0018475513034941216,1.0941107832468004,-0.5081844191172878,36.59271208666121,45.21861788818734,0.150870930286354,0.2001914864988521,0.19150257474425736,0.3568320337787583,5.898440304879606,0.08899974822997869,0.032900278887534995,-0.18125033378601074,-0.39767779525863034,0.035177127686608856,-0.28946406452232054,-0.07303660304970094,0.3652170967129873,19.744998526968622,-20.97970797697966,0.10821373073630952,3,0.1485004425048828,0.16450023651123047,0.2147502899169922,0.4565005302429199,0.05399990081786932,0,0.049792551644994854,-3.566381689439526,8.659999847412111,1.571409108867647,8.720000267028809,-1.2166750113248934,8.760000228881836,0.049792551644994854
3953,2012-03-06,8.484999656677246,8.678000450134277,8.484999656677246,8.66100025177002,18798892.0,-0.022014752493694667,-1.1931834191276076,-5.6775880633751905,31.29310032983976,40.881017394833925,0.2879698108182289,0.37920895914077946,0.38000830683122544,0.5387678032953254,6.577699873410861,0.19300079345703125,0.0027796992912438867,-0.35230031013488805,-0.6246733930408386,-0.07992722722893753,-0.4884868515878633,-0.2161137686819128,0.5472927520321456,0.0,-39.522647121509905,0.13618654145297568,3,0.23750019073486328,0.3120002746582031,0.4057502746582031,0.6475005149841309,0.07400035858154297,1,0.06599887357402623,1.0941107832468004,8.675999641418457,-3.566381689439526,8.659999847412111,1.571409108867647,8.720000267028809,0.06599887357402623
3954,2012-03-07,8.529999732971191,8.557000160217285,8.451999664306639,8.543999671936035,13102492.0,0.005303485929847085,4.249904634751186,0.07954483879707397,36.01057879510482,40.313138573476444,0.1951402418150625,0.32147136977401125,0.3363704543172137,0.4855278222668602,7.183653313842639,0.10500049591064631,-0.0436630424834199,-0.2887502193450935,-0.5916771284395725,0.014176689749385574,-0.4402136738923339,-0.13728676479785307,0.4804009656569139,17.727266816075794,-23.87094866149923,0.1514634545472399,3,0.16000032424926758,0.2505002021789551,0.32850003242492676,0.6005001068115234,0.02200031280517578,2,0.03751473136178762,-1.1931834191276076,8.484999656677246,1.0941107832468004,8.675999641418457,-3.566381689439526,8.659999847412111,0.03751473136178762
3955,2012-03-08,8.645999908447267,8.682000160217285,8.505999565124513,8.550000190734862,14879369.0,0.013599083130999112,1.0952424202859672,-6.857152588556112,36.68121470573543,39.38744179293664,0.0798562322979226,0.193828998385845,0.2188531162970868,0.360409646473105,7.486440787354343,0.17600059509277166,-0.08930751012981197,-0.1590500354766835,-0.46743106044301364,0.14933098948964663,-0.31324054795984857,-0.004859522993518439,0.3308967281215498,44.09091106130881,3.5564996587158006,0.15419051248316523,3,0.04400014877319158,0.13450002670287908,0.1997499465942365,0.48449993133544744,0.058000564575193536,3,0.017927334560777997,4.249904634751186,8.529999732971191,-1.1931834191276076,8.484999656677246,1.0941107832468004,8.675999641418457,0.017927334560777997
3956,2012-03-09,8.706000328063965,8.755000114440918,8.645999908447267,8.659000396728517,10108225.0,0.0069396738667641955,-1.9862698734112036,0.4895840576974292,37.39207347403995,38.0957464588173,0.006947687651742029,0.12412582833391639,0.15700208366811808,0.29560320945798324,7.749325411106837,0.10900020599365057,-0.12614296017583548,-0.08884963989257777,-0.39610750266611383,0.2184082228809583,-0.2424785712793458,0.06477929149419026,0.2394024901691214,83.82847736521904,44.78733345638789,0.15362893138676792,3,-0.01600027084350586,0.07449960708618164,0.12474942207336426,0.42449951171875,-0.1300001144409162,4,-0.002871648433552254,1.0952424202859672,8.645999908447267,4.249904634751186,8.529999732971191,-1.1931834191276076,8.484999656677246,-0.002871648433552254
3957,2012-03-12,8.71399974822998,8.748000144958496,8.668000221252441,8.704000473022461,7753538.0,0.0009188398649870866,1.0512782892565016,0.21275084714811185,36.51486378827428,37.139404413748714,-0.02797946831367426,0.10687820215372668,0.1373742730462375,0.28185343447545463,8.050167200663424,0.07999992370605469,-0.12124234287608715,-0.0715002059936527,-0.3765301756527304,0.233529763665425,-0.22401519082319155,0.08101477883588615,0.2017988807675195,86.46854610520626,49.40147036149753,0.15251498482953849,3,-0.04199981689453125,0.06650018692016602,0.11675000190734863,0.4165000915527344,-0.2220001220703125,0,0.004590310191499913,-1.9862698734112036,8.706000328063965,1.0952424202859672,8.645999908447267,4.249904634751186,8.529999732971191,0.004590310191499913
3958,2012-03-13,8.8100004196167,8.817999839782715,8.692999839782715,8.770000457763674,13149638.0,0.011016832012901823,3.4643812054019993,4.000286123032726,43.40105065526774,37.35585369454537,-0.1390756203665049,0.0005073930910164393,0.029267008388476512,0.1823267176499055,8.62548061088176,0.125,-0.12470564151384345,0.03110046386718679,-0.26526072346470464,0.3274616511990782,-0.11708012979875981,0.1792810575331334,0.07797027149934976,97.81436712274513,60.18393450273727,0.14818059366594585,3,-0.13800048828125,-0.029500484466552734,0.020749330520629883,0.3204994201660156,-0.2650003433227539,1,-0.009080689395001618,1.0512782892565016,8.71399974822998,-1.9862698734112036,8.706000328063965,1.0952424202859672,8.645999908447267,-0.009080689395001618
3959,2012-03-14,8.821999549865723,8.854000091552734,8.777999877929688,8.819000244140625,13410864.0,0.0013619897477310516,1.2686499181552915,0.07498271463653386,56.87973673198431,39.21297345818314,-0.15796721768871436,-0.020165226731876373,0.011305268646960798,0.16750613653203672,8.45558614380538,0.07600021362304688,-0.13824735615106043,0.04794960021972727,-0.24186030909399214,0.3377595095334467,-0.09695535443713332,0.19285455487658787,0.03981287964176161,90.80445595428942,48.77337895185592,0.14490495465685976,3,-0.14999961853027344,-0.04149961471557617,0.008750200271606445,0.3085002899169922,-0.4029998779296875,2,-0.029811782818662258,3.4643812054019993,8.8100004196167,1.0512782892565016,8.71399974822998,-1.9862698734112036,8.706000328063965,-0.029811782818662258
3960,2012-03-15,8.835000038146973,8.854999542236328,8.781000137329103,8.819999694824219,12340889.0,0.0014736441787108756,1.690919179483558,5.00127186009539,52.505957624051746,40.807920910106574,-0.17091279509422996,-0.03595421802062759,-0.0038901246482261342,0.1527211182669017,8.794865841082697,0.07399940490722479,-0.1441079056099248,0.061550092697142844,-0.2276729890522251,0.3507731744465108,-0.08306144817754202,0.2061616335718277,-0.3830003738403338,90.43084252025983,45.97480930066496,0.14461154087468417,3,-0.18150043487548828,-0.05450010299682617,-0.004000425338745117,0.2954998016357422,-0.30300045013427734,3,-0.032031691131714,1.2686499181552915,8.821999549865723,3.4643812054019993,8.8100004196167,1.0512782892565016,8.71399974822998,-0.032031691131714
3961,2012-03-16,8.871999740600586,8.907999992370605,8.836000442504883,8.84000015258789,32695105.0,0.004187855381308392,-2.6000667588574697,2.1332570411342107,50.312117146024164,42.332299250035796,-0.19520579664217586,-0.08345466255642364,-0.04118483570473508,0.10797060610289932,8.618073019773762,0.07299995422363281,-0.14100336235012634,0.10249981880187953,-0.17855584827751692,0.38355548588127597,-0.038028014737818694,0.24302765234157775,-0.41194007873535377,84.99988079059676,39.89520912527379,0.140527833539698,3,-0.1919999122619629,-0.09149980545043945,-0.07949995994567871,0.2585000991821289,-0.3449993133544922,4,-0.018935896358215243,1.690919179483558,8.835000038146973,1.2686499181552915,8.821999549865723,3.4643812054019993,8.8100004196167,-0.018935896358215243
3962,2012-03-19,8.986000061035156,9.0,8.842000007629395,8.887999534606934,14024894.0,0.012849450379588623,1.5079283384170572,3.0625558800739108,60.046476389639665,45.52711881223579,-0.29123457905807193,-0.20912188218451888,-0.152388488742762,-0.011902976433848522,8.91181315256497,0.15799999237060547,-0.1298148041656475,0.2171001434326172,-0.0619456465062882,0.4961459333715226,0.0775772484631645,0.3566230384020699,-0.5080227859497093,95.43976167473821,48.54560574539617,0.13952289496945292,3,-0.26000022888183594,-0.20550012588500977,-0.19350028038024902,0.1444997787475586,-0.508000373840332,0,-0.04562651286749231,-2.6000667588574697,8.871999740600586,1.690919179483558,8.835000038146973,1.2686499181552915,8.821999549865723,-0.04562651286749231
3963,2012-03-20,9.034000396728516,9.112000465393066,8.961000442504883,8.984999656677246,20460743.0,0.0053416798761773965,-2.1134292259440963,0.5000048656591508,66.00466586896803,48.85979515377614,-0.2829217285960297,-0.27002123547321233,-0.202231512304218,-0.06306620374241234,8.91593799154817,0.1510000228881836,-0.1083860883808061,0.2645004749298092,-0.016878602612386828,0.5458795524720053,0.1238109361587103,0.4051900137009081,-0.5247017581481952,76.64672710400457,28.318742955204016,0.14068953877109838,3,-0.22500038146972656,-0.2520003318786621,-0.23450040817260742,0.05249929428100586,-0.505000114440918,1,-0.05999565494430603,1.5079283384170572,8.986000061035156,-2.6000667588574697,8.871999740600586,1.690919179483558,8.835000038146973,-0.05999565494430603
3964,2012-03-21,9.079000473022461,9.098999977111816,9.015999794006348,9.086999893188477,11002944.0,0.004981190427027382,4.187578232103475,-0.163251007181643,70.84783872843583,52.656086711853966,-0.27027911259908777,-0.32266469155781863,-0.24791237048857795,-0.10609769148758019,9.08464021038494,0.08300018310546875,-0.08347031739645239,0.3038505077362057,0.0020602750340419362,0.6056407404383695,0.15295539138512382,0.4547456240872876,-0.5214856882971208,90.03022366665797,36.0748585470239,0.1508951163510815,3,-0.20000028610229492,-0.2970004081726074,-0.26400065422058105,0.0049991607666015625,-0.5620002746582031,2,-0.058817090968907415,-2.1134292259440963,9.034000396728516,1.5079283384170572,8.986000061035156,-2.6000667588574697,8.871999740600586,-0.058817090968907415
3965,2012-03-22,9.04699993133545,9.100000381469727,8.97700023651123,9.092000007629396,16752377.0,-0.0035246767286882807,3.0327371646551184,5.625417262756541,73.22926505355103,56.6379968873552,-0.1960294205505395,-0.2771507141037084,-0.21707518741138188,-0.07564775918162603,9.169632431498743,0.1230001449584961,-0.031185978744519005,0.25424995422363317,-0.06820788194105631,0.5767077903883226,0.09302103614128931,0.415478872305977,-0.44512629215669186,76.4490838162173,16.093905367691804,0.1612289180823446,3,-0.1569995880126953,-0.2649998664855957,-0.1732501983642578,-0.0710000991821289,-0.5970001220703107,3,-0.069415304981296,4.187578232103475,9.079000473022461,-2.1134292259440963,9.034000396728516,1.5079283384170572,8.986000061035156,-0.069415304981296
3966,2012-03-23,9.105999946594238,9.14900016784668,9.050000190734863,9.079999923706056,12632440.0,0.006521500575503936,-1.3023387338234804,-0.5777773068282342,74.54335836543089,60.86338517370593,-0.21492409290965497,-0.32833307097412145,-0.27319199492423607,-0.13821821956049973,9.348435128353014,0.10200023651123047,0.016544527392657216,0.2975999832153313,-0.0539761838259718,0.6491761502566344,0.12181189969467887,0.47338806673598377,-0.4633161613183354,85.99342058257976,19.654438802477046,0.17578808352065164,3,-0.18499994277954102,-0.3055000305175781,-0.21650028228759766,-0.1400003433227539,-0.6680002212524396,4,-0.063035401048539,3.0327371646551184,9.04699993133545,4.187578232103475,9.079000473022461,-2.1134292259440963,9.034000396728516,-0.063035401048539
3967,2012-03-26,9.18299961090088,9.199000358581543,9.019000053405762,9.119999885559082,12551692.0,0.008455926285771742,2.7894314166398972,2.4230642262409265,95.80045956526529,66.68554171926121,-0.24406600790057276,-0.4010046920257029,-0.34893329438875575,-0.21475228102329602,9.98285699445928,0.18000030517578125,0.061003288933513033,0.3587996482849132,-0.030268261300111732,0.7478675578699381,0.16426569349239983,0.5533336030774265,-0.4896841873678994,93.27699440217096,17.78043759431057,0.1945339547925127,3,-0.19449949264526545,-0.3574995994567889,-0.29349994659424006,-0.2170000076293963,-0.7269992828369158,0,-0.0714362639061934,-1.3023387338234804,9.105999946594238,3.0327371646551184,9.04699993133545,4.187578232103475,9.079000473022461,-0.0714362639061934
3968,2012-03-27,9.244000434875488,9.30500030517578,9.21500015258789,9.222000122070312,15338737.0,0.006642799363967722,-3.9999735092319337,0.3492128368150068,95.88682927307629,71.01966311271588,-0.26488528798048705,-0.4511933589984167,-0.4115516052818986,-0.2737464837155059,11.050608162877404,0.12200069427489879,0.10564000977496768,0.39825043678283656,-0.03359862125051727,0.8300994948161904,0.18232590776615965,0.6141749657995135,-0.490002819136679,81.40248246024706,-1.3436064489450246,0.21592452901667675,3,-0.20100021362304688,-0.3655004501342791,-0.35450077056884766,-0.2780008316040039,-0.7330007553100586,1,-0.08286463778070796,2.7894314166398972,9.18299961090088,-1.3023387338234804,9.105999946594238,3.0327371646551184,9.04699993133545,-0.08286463778070796
3969,2012-03-28,9.131999969482422,9.267999649047852,9.131999969482422,9.220000267028807,11203636.0,-0.012116016889237136,-2.09089135735573,-3.999956651783698,81.3952686052242,74.22958655506837,-0.11654255161583471,-0.32664175330266865,-0.2993441285827867,-0.16145606622178832,11.719368070680893,0.1359996795654297,0.15191653761735324,0.26764998435974086,-0.18038936429778119,0.7156893330172629,0.04363031003098072,0.491669658688501,-0.30086197722243746,47.25600625703287,-38.711658813266446,0.22401967432876094,3,-0.061499595642089844,-0.2534999847412127,-0.23350000381469727,-0.18650007247924805,-0.5690002441406232,2,-0.0660315034176463,-3.9999735092319337,9.244000434875488,2.7894314166398972,9.18299961090088,-1.3023387338234804,9.105999946594238,-0.0660315034176463
3970,2012-03-29,8.97599983215332,9.154000282287598,8.940999984741211,9.149999618530273,19273878.0,-0.01708280090346337,1.3406482849687176,1.9772636141967346,65.51718090068324,75.91903808336383,0.06879643996644091,-0.15861150578962047,-0.14510664034314757,-0.002477567003211334,11.572474545999057,0.21300029754638672,0.18096982261479155,0.09884986877441371,-0.3464444829814255,0.5441442205302529,-0.12379730710350678,0.3214970446523342,-0.07852111608512402,9.615334231113906,-73.4577097572496,0.22264717587792004,3,0.09750032424926758,-0.09749984741211115,-0.0774998664855957,-0.06500005722045898,-0.4329996109008789,3,-0.051136323793685934,-2.09089135735573,9.131999969482422,-3.9999735092319337,9.244000434875488,2.7894314166398972,9.18299961090088,-0.051136323793685934
3971,2012-03-30,9.027000427246094,9.048999786376953,8.95199966430664,9.045000076293944,12546946.0,0.005681884586281161,6.46181498055902,0.10344638589874672,67.14127390837027,76.70734891877834,0.047041856001484916,-0.19047325868510967,-0.19341279736107175,-0.0554102231932454,12.182531115024013,0.0970001220703125,0.19496478820157037,0.13150043487548757,-0.30630030109530004,0.5693011708462752,-0.08739993310990712,0.35040080286088227,0.2779998779296857,23.626474394915252,-56.57912748222017,0.21890036798539408,3,0.09599971771240234,-0.1485004425048846,-0.18075037002563477,-0.11600065231323242,-0.22700023651123047,4,-0.06391941848583504,1.3406482849687176,8.97599983215332,-2.09089135735573,9.131999969482422,-3.9999735092319337,9.244000434875488,-0.06391941848583504
3972,2012-04-02,9.107999801635742,9.109000205993652,8.980999946594238,9.050999641418457,10780856.0,0.00897301102868786,3.3389205877123507,-3.1667373105863037,66.59236233609417,76.7726485262368,-0.016574969154325103,-0.25028087296063006,-0.26949591594724964,-0.14288797910001527,12.830796950558154,0.12800025939941406,0.21737028390037239,0.19089980125427175,-0.24392009102462708,0.6257196935331706,-0.026510144885177667,0.40830974739372117,0.1899404907226554,45.87903018743374,-30.77319724311168,0.2174099461394495,4,0.015000343322753906,-0.22949981689453303,-0.2617497444152832,-0.19700002670288086,-0.21199989318847656,0,-0.07356171397518207,6.46181498055902,9.027000427246094,1.3406482849687176,8.97599983215332,-2.09089135735573,9.131999969482422,-0.07356171397518207
3973,2012-04-03,9.045000076293944,9.168999671936037,9.038000106811523,9.140000343322754,8773180.0,-0.006916966042366912,-1.403657202852301,-1.6666666666666978,61.74920937673652,75.76168970938132,0.05380759053108797,-0.15091363785587752,-0.19988951876221428,-0.08598442655418204,12.93807962068212,0.1309995651245135,0.240102277751431,0.09990005493163956,-0.28727386432300683,0.48707397418628595,-0.09368690469568364,0.29348701455896276,0.24602140350341806,31.804341993209988,-41.279053557046964,0.19358695962732286,4,0.07800006866455256,-0.16650009155273438,-0.19875001907348455,-0.1340003013610822,-0.22599983215331854,1,-0.06511882180893391,3.3389205877123507,9.107999801635742,6.46181498055902,9.027000427246094,1.3406482849687176,8.97599983215332,-0.06511882180893391
3974,2012-04-04,8.850000381469727,9.031000137329102,8.847999572753906,9.010000228881836,17159103.0,-0.021558838383571977,-1.2316942687011536,1.6842041861165171,50.66314428795362,73.25434295764828,0.2379282272376919,0.07303336516572223,7.072956049292145e-05,0.10316033803270841,12.453383639966138,0.1970005035400373,0.24035636994472576,-0.11109967231750417,-0.44941064080672355,0.2272112961717152,-0.280255156562113,0.05805581192710463,0.43424066201782097,0.6233047033063637,-67.36314959577624,0.16915548424460958,4,0.2264995574951172,0.0284996032714826,-0.003750324249267578,0.060999393463134766,-0.012000083923339844,2,-0.03830516240587989,-1.403657202852301,9.045000076293944,3.3389205877123507,9.107999801635742,6.46181498055902,9.027000427246094,-0.03830516240587989
3975,2012-04-05,8.800999641418457,8.899999618530273,8.746000289916992,8.888999938964844,17518296.0,-0.005536806546796114,1.799996532082571,0.5500023841880648,46.8941407146284,70.18220766311467,0.27755165913959345,0.14149627743638327,0.04840684364021541,0.1468878741661115,12.888369202641814,0.15399932861328125,0.229240292212193,-0.16785039901733434,-0.4820078431979091,0.14630704516324045,-0.32492912110762084,-0.010771676927047835,0.4657917432397447,13.002229752427535,-50.64969929028105,0.15707872209028717,4,0.2245006561279297,0.07750034332275213,0.04525041580200195,0.1100001335144043,-0.04199981689453125,3,-0.027042373113686402,-1.2316942687011536,8.850000381469727,-1.403657202852301,9.045000076293944,3.3389205877123507,9.107999801635742,-0.027042373113686402
3976,2012-04-10,8.680999755859375,8.812999725341797,8.680999755859375,8.779999732971191,16290305.0,-0.013634801778010464,-1.6666666666666667,1.1249959360606883,36.72759989907172,63.61855658909316,0.3698154025954725,0.2735523189296565,0.16917090683000602,0.2606077414013388,13.867553434790478,0.13199996948242188,0.205214995718924,-0.2866002559661869,-0.6053271105951961,0.0321265986628223,-0.44596368328069147,-0.1272368286516823,0.554544163114354,0.0,-57.167687644835894,0.15936342731450498,4,0.3120002746582031,0.19750022888183416,0.16525030136108398,0.23000001907348633,0.01800060272216797,1,-0.01589673292108884,1.799996532082571,8.800999641418457,-1.2316942687011536,8.850000381469727,-1.403657202852301,9.045000076293944,-0.01589673292108884
3977,2012-04-11,8.753999710083008,8.791000366210938,8.680000305175781,8.720000267028809,14472455.0,0.0084091644138522,1.055542310171572,-0.3434287971177836,38.07494537094953,57.1950139333013,0.2565401825150655,0.2147110591655359,0.09918538951041356,0.18076241562695827,14.90148806530808,0.11100006103515625,0.1818099128847468,-0.2156002998352058,-0.5280673364813229,0.09686673681091129,-0.37183381815826344,-0.05936678151214814,0.4371806758415726,15.132822236047321,-37.93626494662648,0.1562335183230583,4,0.2200002670288086,0.12450027465820135,0.09225034713745117,0.15700006484985352,-0.0039997100830078125,2,0.0052547957705402215,-1.6666666666666667,8.680999755859375,1.799996532082571,8.800999641418457,-1.2316942687011536,8.850000381469727,0.0052547957705402215
3978,2012-04-12,8.729999542236326,8.753000259399414,8.630000114440918,8.722000122070312,17131335.0,-0.00274162310275583,3.555488838654987,0.23528091778626511,34.865551153423,52.02504532754561,0.22346107718577102,0.24497020823917914,0.12998078129785995,0.2026899113405971,15.675953693974364,0.12399959564208984,0.14863830970677583,-0.23560042381286728,-0.5585427131250196,0.08734186549928502,-0.3970715684689434,-0.07412927915679113,0.410062835613374,24.937511742559828,-22.4872871640681,0.16147114465607654,4,0.1695003509521502,0.1485004425048828,0.10250043869018732,0.18100023269653498,0.10800075531006037,3,0.01901493412546218,1.055542310171572,8.753999710083008,-1.6666666666666667,8.680999755859375,1.799996532082571,8.800999641418457,0.01901493412546218
3979,2012-04-13,8.559000015258789,8.715999603271483,8.512999534606934,8.71399974822998,16931898.0,-0.01958757570950953,1.5534689275025388,-19.376371006203634,31.114565594964716,48.202532515799106,0.3404330533761595,0.4166163592120462,0.30325285221580955,0.37124005544072247,16.49065858598857,0.21700000762939275,0.08526584125431569,-0.3934499740600579,-0.7595473678514111,-0.027352580268704685,-0.5764986709557345,-0.21040127716438128,0.5198548909818577,11.886426531361586,-30.550602820103492,0.1830486968956767,4,0.2819995880126953,0.3194999694824201,0.20074987411499023,0.308499813079834,0.34399986267089844,4,0.030377407222609287,3.555488838654987,8.729999542236326,1.055542310171572,8.753999710083008,-1.6666666666666667,8.680999755859375,0.030377407222609287
3980,2012-04-16,8.552000045776367,8.616000175476074,8.51099967956543,8.513999938964844,13095496.0,-0.0008178489858561289,-3.772681954137587,-0.24516240178675805,27.66130737905071,43.81586956809692,0.3139822601605271,0.4230158467852725,0.31081450694189705,0.3790941311644431,17.34692160525593,0.10500049591064453,0.010710423627209309,-0.38629994392394984,-0.7913186958583243,0.01871880801042458,-0.588809319891137,-0.18379056795676263,0.4476351084355592,13.576278144440584,-22.386548291196,0.20250937596718685,4,0.28799962997436523,0.3534998893737793,0.18324995040893555,0.2989997863769531,0.15200042724609375,0,0.03344249885864636,1.5534689275025388,8.559000015258789,3.555488838654987,8.729999542236326,1.055542310171572,8.753999710083008,0.03344249885864636
3981,2012-04-17,8.704000473022461,8.717000007629395,8.564999580383299,8.564999580383299,15410534.0,0.017773670069279657,-1.187042462247745,3.65790794559057,31.7871256288622,39.94862104507115,0.12443123813264734,0.27171497611664464,0.15809099280431482,0.22962275838803592,17.687068441716526,0.16499996185302734,-0.04283629842051262,-0.22589955329894984,-0.6434816290705729,0.19168252247267326,-0.4346905911847614,-0.017108515413138292,0.21745300524602662,68.92868577189529,38.554446373636615,0.20879103788581163,4,0.13599920272827148,0.20399951934814453,0.031249523162841797,0.14699935913085938,0.17099952697753906,1,0.006318858974322383,-3.772681954137587,8.552000045776367,1.5534689275025388,8.559000015258789,3.555488838654987,8.729999542236326,0.006318858974322383
3982,2012-04-18,8.576000213623049,8.708999633789062,8.567000389099121,8.699999809265138,12849979.0,-0.014705911356064583,1.00000000000005,-0.8920776930834929,25.832135490669287,35.95783505773035,0.18889569628765912,0.3872802202066392,0.28241517372042857,0.35724593173860164,17.53707383800938,0.1419992446899414,-0.07801694548967575,-0.3333998203277577,-0.7787200770127622,0.1119204363572468,-0.55605994867026,-0.11073969198525546,0.2797806568529495,26.859660461231204,2.818696035477572,0.22266012834250218,4,0.19499969482421697,0.3319997787475568,0.15924978256225408,0.27499961853027166,-0.413000106811527,2,0.01434236729181837,-1.187042462247745,8.704000473022461,-3.772681954137587,8.552000045776367,1.5534689275025388,8.559000015258789,0.01434236729181837
3983,2012-04-19,8.491999626159668,8.638999938964844,8.482999801635742,8.619999885559082,16787160.0,-0.009794844376279865,-1.136989522639981,1.0322635226075387,26.366327574901064,33.25818875628007,0.20808633193431625,0.45175523268238393,0.3613331889582376,0.43469284149045606,16.980092005370153,0.15600013732910156,-0.12523008900753752,-0.39030036926269496,-0.8684509138385987,0.08785017531320882,-0.6293756415506468,-0.15122509697474307,0.30861625377063895,3.8460754706215585,-16.545417976106286,0.23907527228795178,4,0.19950008392333984,0.40200042724609375,0.23425030708312988,0.35900020599365234,-0.3969993591308594,3,0.03038158092300902,1.00000000000005,8.576000213623049,-1.187042462247745,8.704000473022461,-3.772681954137587,8.552000045776367,0.03038158092300902
3984,2012-04-20,8.545000076293945,8.60200023651123,8.47599983215332,8.5,21202836.0,0.00624122143988437,-1.709674111446092,-0.3515623835849141,32.7738094330561,31.689263058327594,0.11987825020043452,0.3759739618035489,0.30321319377694955,0.37400719259041004,16.405972147644984,0.12600040435791016,-0.1809441939393821,-0.31059989929199183,-0.8019578601230641,0.18075806153908047,-0.5562788797075289,-0.06492091887645479,0.1984449095433405,28.630785850807456,6.592132803956403,0.24567898041553649,4,0.09949970245361328,0.34549999237060547,0.18124985694885254,0.305999755859375,-0.5399999618530273,4,0.03428908351508397,-1.136989522639981,8.491999626159668,1.00000000000005,8.576000213623049,-1.187042462247745,8.704000473022461,0.03428908351508397
3985,2012-04-23,8.418999671936035,8.524999618530272,8.404999732971191,8.519000053405763,18367023.0,-0.014745512373659064,1.14286444141693,-2.222226931717074,27.07389818708542,30.61662953477356,0.20785128930302754,0.4769682645883613,0.4219118412295373,0.4855878735171295,16.244658564916442,0.1400003433227539,-0.23551572299575163,-0.40520029067993235,-0.9245261153367288,0.11412553397686409,-0.6648632030083306,-0.14553737835153413,0.2709562831644572,4.487155974519801,-16.6339109647397,0.25966291232839833,4,0.1790003776550293,0.43600034713745117,0.3072502613067627,0.43200016021728516,-0.5059995651245126,0,0.0574890396547969,-1.709674111446092,8.545000076293945,-1.136989522639981,8.491999626159668,1.00000000000005,8.576000213623049,0.0574890396547969
3986,2012-04-24,8.531999588012695,8.597000122070312,8.461999893188478,8.482000350952147,16409928.0,0.013422012172459752,-2.000000000000079,-0.4999904632932245,28.792360502483206,29.585231216055078,0.07989479262761101,0.33598703018040155,0.3030950773249259,0.360115976949805,15.623696515483799,0.17800045013427734,-0.26388058574262985,-0.2635003566741947,-0.7806927244495476,0.25369201110115824,-0.5220965405618703,-0.004904172786519112,0.10096512266193614,41.776281735562335,22.804317071980563,0.2585961838876762,4,0.04700040817260742,0.323000431060791,0.18500018119812012,0.30900001525878906,-0.5579996109008789,1,0.020159504607973,1.14286444141693,8.418999671936035,-1.709674111446092,8.545000076293945,-1.136989522639981,8.491999626159668,0.020159504607973
3987,2012-04-25,8.527000427246094,8.586999893188478,8.47599983215332,8.567000389099121,19737706.0,-0.0005859307323016205,1.7750372533825283,-0.8000114442663941,30.076954113633903,29.053164878300734,0.055102475987187205,0.3049557586026417,0.3023895044102538,0.3571498738437935,14.715758865194667,0.11100006103515803,-0.2859195756500661,-0.235699558258057,-0.7322109654957405,0.2608118489796265,-0.48395526187689875,0.012556145360784754,0.06999969482421875,52.13700293845546,33.351181076362906,0.24825570361884158,4,0.03399944305419922,0.3279995918273926,0.20324945449829102,0.25349950790405273,-0.7190003395080566,2,0.040811487664754065,-2.000000000000079,8.531999588012695,1.14286444141693,8.418999671936035,-1.709674111446092,8.545000076293945,0.040811487664754065
3988,2012-04-26,8.477999687194824,8.538000106811522,8.428999900817871,8.531000137329103,18743377.0,-0.005746538946415303,2.253718596541291,1.3250125169873843,33.88214954807988,29.36067420642464,0.07218932857327331,0.30949522177695066,0.3436767320782508,0.39893725894272514,13.353975282509772,0.10900020599365057,-0.2872733162425174,-0.24640026092529332,-0.7031745972922696,0.21037407544168296,-0.47478742910878147,-0.01801309274180518,0.11900043487548828,37.055719610785694,15.312655570567713,0.22838716818348836,4,0.08300018310546875,0.3770003318786621,0.2752501964569092,0.30250024795532227,-0.6779994964599618,3,-0.03715494126038699,1.7750372533825283,8.527000427246094,-2.000000000000079,8.531999588012695,1.14286444141693,8.418999671936035,-0.03715494126038699
3989,2012-04-27,8.529000282287598,8.538000106811522,8.392999649047853,8.472000122070312,13260695.0,0.006015640124380273,2.8666887071958973,-1.0754655870444985,38.23534264566607,30.535567013826345,0.018423143123305508,0.22240599909087067,0.2861377153623934,0.34161726078856525,12.683785848041056,0.14500045776366832,-0.29567945779448657,-0.16524968147277797,-0.5870044353739825,0.2565050724284266,-0.37612705842338023,0.045627695477824304,0.05799961090088068,66.6668224954417,42.00802112136741,0.21087737695060227,4,0.02599954605102539,0.31999969482421875,0.26649975776672363,0.25299978256225586,-0.818000316619873,4,-0.05088521525319778,2.253718596541291,8.477999687194824,1.7750372533825283,8.527000427246094,-2.000000000000079,8.531999588012695,-0.05088521525319778
3990,2012-04-30,8.517000198364258,8.598999977111816,8.512999534606934,8.550000190734862,11968789.0,-0.0014069742673430419,-3.195008489754146,-0.5789456072545657,42.17561037755595,31.68984309701454,0.0278668928305823,0.20896984010046893,0.2936462433568785,0.3476270577401941,13.16639623712178,0.08600044250488281,-0.2998607048959183,-0.15429978370666575,-0.5611921273850609,0.25259255997172936,-0.3577459555458642,0.04914638813253269,-0.12400054931640447,60.19434555361598,31.077284771509248,0.20344617183919772,4,0.03399944305419922,0.3319997787475586,0.31349992752075195,0.2649998664855957,-0.7150001525878906,0,-0.06011507244319103,2.8666887071958973,8.529000282287598,2.253718596541291,8.477999687194824,1.7750372533825283,8.527000427246094,-0.06011507244319103
3991,2012-05-02,8.449999809265138,8.635000228881836,8.414999961853027,8.600000381469728,17379292.0,-0.00786666520355217,1.0000000000000322,4.545472935872857,35.41271019449604,32.754351397439734,0.061517473252061805,0.2429843167234278,0.3519311732529449,0.4088254266368878,13.869607145235827,0.2200002670288086,-0.28483722250487986,-0.19245014190673615,-0.5741971030191326,0.18929681920566033,-0.3833236224629353,-0.001576661350537023,-0.057000160217285156,23.553728778827075,-7.029356688124405,0.19087348055619827,5,0.06599998474120916,0.3990001678466779,0.3860003948211652,0.332000255584715,-0.6539998054504412,2,-0.0635502620798658,-3.195008489754146,8.517000198364258,2.8666887071958973,8.529000282287598,2.253718596541291,8.477999687194824,-0.0635502620798658
3992,2012-05-03,8.437999725341799,8.555000305175781,8.402999877929688,8.510000228881836,15670356.0,-0.0014201283070068849,-1.1408480973552364,0.48000152587307365,35.825287305238106,33.80534692303274,0.057980886611517235,0.21314404106555607,0.35338148198282404,0.4115257317542014,14.295557286577887,0.15200042724609375,-0.2651376542948931,-0.1709502220153798,-0.49371435374614236,0.15181390971538278,-0.3323322878807602,-0.009568156149999396,-0.035320053100585724,18.5950282948976,-12.177470149438903,0.16138206586538126,5,0.0760002136230451,0.41100025177001775,0.42275023460388006,0.3625001907348615,-0.6039996147155771,3,-0.05498930591766371,1.0000000000000322,8.449999809265138,-3.195008489754146,8.517000198364258,2.8666887071958973,8.529000282287598,-0.05498930591766371
3993,2012-05-04,8.456000328063965,8.574000358581543,8.406999588012695,8.454999923706055,18230767.0,0.0021332784200152055,-2.4432766706320725,-0.013894407798882432,44.12775050157402,35.06689593064584,0.038371991749595935,0.15679343826714387,0.32404904361529496,0.3885467471257158,14.360698810045431,0.16700077056884766,-0.2614568070701093,-0.12349963188171387,-0.3792738285153927,0.13227456475196497,-0.2513867301985542,0.004387466435126441,0.1789999008178711,26.033276060466992,-6.833725558428792,0.12788709831683967,5,0.057999610900878906,0.39299964904785156,0.45099973678588867,0.36949968338012695,-0.5830001831054688,4,-0.07663200274192639,-1.1408480973552364,8.437999725341799,1.0000000000000322,8.449999809265138,-3.195008489754146,8.517000198364258,-0.07663200274192639
3994,2012-05-07,8.51099967956543,8.515000343322754,8.36299991607666,8.399999618530272,13291803.0,0.006504180388798186,1.5545992210414963,110.95519542421532,47.78377130037445,37.36799294323351,-0.024537940768494693,0.07915303402107376,0.2599286622904078,0.32709786824757003,15.756545107045437,0.15200042724609375,-0.23554798345499428,-0.051550245285033824,-0.2746965626244062,0.17159607205433858,-0.1631234039547209,0.060022913384653265,0.11944053649902386,54.41161517883126,18.315280962306375,0.11157315866968648,5,-0.01199960708618164,0.30450010299682617,0.4497504234313965,0.3675003051757795,-0.5009994506835938,0,-0.08353889267998083,-2.4432766706320725,8.456000328063965,-1.1408480973552364,8.437999725341799,1.0000000000000322,8.449999809265138,-0.08353889267998083
3995,2012-05-08,8.562999725341799,8.675999641418457,8.520000457763674,8.546999931335451,20658453.0,0.006109745944559153,-3.457199689369014,0.14414220908653286,41.454527799805426,38.774900420713756,-0.0603052067408516,0.008862814570996136,0.20796024955576264,0.2696835564297917,16.324633519777187,0.16499996185302734,-0.20281229159521352,0.012349796295167081,-0.18059555291386964,0.2052951455042038,-0.08412287830935128,0.10882247089968544,-0.1999998092651385,63.89775871104614,30.634488881137784,0.09647267460451835,5,-0.04349994659424006,0.203000068664549,0.41150045394897283,0.3155002593994105,-0.5069999694824237,1,-0.09949781466798613,1.5545992210414963,8.51099967956543,-2.4432766706320725,8.456000328063965,-1.1408480973552364,8.437999725341799,-0.09949781466798613
3996,2012-05-09,8.543000221252441,8.61299991607666,8.472000122070312,8.581000328063965,19958706.0,-0.002335572197926128,1.7647212820464873,-2.375037253382607,47.698751448131176,40.73287790232457,-0.04311518398743708,0.01896604757611442,0.2246003096681246,0.28478410733928605,16.68857225765804,0.14099979400634766,-0.1865025786010186,-0.0007497310638431287,-0.18367784985618485,0.1821783877284986,-0.09221379046001488,0.09071432833232862,-0.18000030517578125,57.508135184214694,22.466782280209678,0.09146405939617115,5,-0.023500442504882812,0.22299957275390625,0.432999849319458,0.33549976348876775,-0.4390001296997088,2,-0.08673769826584887,-3.457199689369014,8.562999725341799,1.5545992210414963,8.51099967956543,-2.4432766706320725,8.456000328063965,-0.08673769826584887
3997,2012-05-10,8.800000190734863,8.899999618530273,8.630000114440918,8.720000267028809,36985385.0,0.030083104626766,-1.0769174338847523,-2.105255232645686,67.30337728801138,44.44634765120585,-0.28755742023787434,-0.24707884249605527,-0.03522759312615875,0.024872781212947004,17.05498003570663,0.35699939727783203,-0.14186278913507344,0.253950214385986,0.0591216901040621,0.44877873866790985,0.15653595224502403,0.3513644765269479,-0.4307402801513671,81.37812230835486,40.63965735499211,0.09741426214096226,5,-0.16850042343139648,-0.034000396728515625,0.20074987411499023,0.07849979400634588,-0.6789999008178711,3,-0.11409092785898278,1.7647212820464873,8.543000221252441,-3.457199689369014,8.562999725341799,1.5545992210414963,8.51099967956543,-0.11409092785898278
3998,2012-05-11,8.895999908447266,8.902000427246094,8.699999809265138,8.720000267028809,15683400.0,0.010909058594507304,1.1489349829810143,2.1999976158119354,68.8102690116342,47.84356169186897,-0.3554027149037502,-0.34783843718143537,-0.1312571803600946,-0.07178516724108874,17.1782931462737,0.20200061798095525,-0.10262196272469737,0.34164991378784215,0.10431784040930303,0.5789819871663813,0.2229838770985726,0.4603159504771117,-0.5055104095458987,98.88673226193994,54.27794872640902,0.11866603668926921,5,-0.26349973678588867,-0.13000011444091797,0.10475015640258789,-0.017499923706056464,-0.7989997863769531,4,-0.1193794749045145,-1.0769174338847523,8.800000190734863,1.7647212820464873,8.543000221252441,-3.457199689369014,8.562999725341799,-0.1193794749045145
3999,2012-05-14,8.819000244140625,8.868000030517578,8.77299976348877,8.857999801635742,14735244.0,-0.008655537893331733,2.220347202017263,-0.22158884632265685,72.6244712446639,51.22676845488096,-0.2603154566636192,-0.2638913265888778,-0.05347415066128569,0.005011964579232142,16.726270777466983,0.1230001449584961,-0.06614554046867482,0.25165023803710973,-0.0135960478797017,0.5168965239539212,0.11902709507870313,0.38427338099551633,-0.39782008953857506,80.69764553503309,29.732600093300974,0.1326231429584058,5,-0.18650007247924805,-0.12200021743774414,0.18174982070922852,0.05949974060058416,-0.5530004501342773,0,-0.10726840605437726,1.1489349829810143,8.895999908447266,-1.0769174338847523,8.800000190734863,1.7647212820464873,8.543000221252441,-0.10726840605437726
4000,2012-05-15,8.838000297546387,8.970000267028809,8.8149995803833,8.871999740600586,16988648.0,0.002154445274948902,-2.8749746683037896,0.8717904827114002,69.36713444997736,54.99948226104555,-0.25590421552117704,-0.2744368805625399,-0.07016438948269865,-0.012756916811369479,16.435464769729293,0.1550006866455078,-0.03217154877263617,0.2563502788543701,-0.0349680367172418,0.547668594425982,0.11069112106856416,0.4020094366401761,-0.38797092658569454,73.49398974704658,20.4839941529279,0.14565915778580593,5,-0.17150020599365234,-0.17150020599365234,0.13949966430664062,0.04049968719482244,-0.43400001525878906,1,-0.09368635899394806,2.220347202017263,8.819000244140625,1.1489349829810143,8.895999908447266,-1.0769174338847523,8.800000190734863,-0.09368635899394806
4001,2012-05-16,8.758999824523926,8.833000183105469,8.710000038146973,8.791000366210938,19956958.0,-0.008938727128623536,1.120688946438114,0.9412078202574963,63.42587124753441,58.06621381018959,-0.1435594140458072,-0.2014322645661455,0.012209817891946528,0.06610173979050415,16.58916788063748,0.12800025939941406,-0.00794066378809255,0.17459983825683523,-0.12256121614792193,0.4717608926615924,0.02601931105445665,0.3231803654592138,-0.2673727818777838,37.94107417338913,-14.552305866104248,0.14858052720237816,5,-0.0924997329711914,-0.0924997329711914,0.19300031661987305,0.11950016021728338,-0.42299938201904297,2,-0.08026031313486881,-2.8749746683037896,8.838000297546387,2.220347202017263,8.819000244140625,1.1489349829810143,8.895999908447266,-0.08026031313486881
4002,2012-05-17,8.699000358581543,8.786999702453612,8.682999610900879,8.772000312805176,9755931.0,-0.006850036207831978,1.019444084368843,2.281209953807182,62.628609793526785,60.12186484262878,-0.04765498337923013,-0.1388651499749045,0.07443957814730595,0.12541746369933016,16.68786545005539,0.1040000915527326,0.010708114532146595,0.10845036506652761,-0.19303840598460198,0.4099391361176572,-0.042294020459037185,0.2591947505920924,-0.16910345798478765,5.575160662187399,-46.85216984140183,0.1507443855255647,5,-0.032500267028808594,-0.032500267028808594,0.23674964904785156,0.1794996261596662,-0.22800064086914062,3,-0.06839869439042434,1.120688946438114,8.758999824523926,-2.8749746683037896,8.838000297546387,2.220347202017263,8.819000244140625,-0.06839869439042434
4003,2012-05-18,8.75,8.798999786376953,8.661999702453612,8.675999641418457,18313639.0,0.00586270138133127,-1.6862699266045882,-1.0137041778799676,62.62856906189952,61.771286816131564,-0.058742451731879086,-0.17870742842850262,0.032466277606221894,0.07426319667528603,16.288076815415593,0.13700008392334162,0.04649409493948298,0.14654998779296946,-0.15923199356980078,0.4523319691557397,-0.006341002888415659,0.2994409784743546,-0.18489483008868035,28.57147280485052,-21.14360256715541,0.15289099068138523,5,-0.028999805450439453,-0.08349990844726562,0.17624998092651367,0.12849998474120916,-0.4720001220703125,4,-0.07188568115234373,1.019444084368843,8.699000358581543,1.120688946438114,8.758999824523926,-2.8749746683037896,8.838000297546387,-0.07188568115234373
4004,2012-05-21,8.838000297546387,8.892000198364258,8.696999549865723,8.770999908447267,14558767.0,0.010057176862444228,1.2285764110277329,0.9054062761775648,66.87698995682891,64.59600483357863,-0.10670039297977496,-0.25679753954255347,-0.04674971323040644,-0.011705020295032398,16.02299652418252,0.19500064849853516,0.08780377427217445,0.21990027427673375,-0.10175414323928322,0.5415546917927507,0.05907306551872615,0.38072748303474135,-0.24050351986566731,57.142945609700455,8.391832380252453,0.16082720875800827,5,-0.11700010299682617,-0.17150020599365234,0.05099964141845703,0.04049968719482244,-0.46199989318847656,0,-0.08384251533480847,-1.6862699266045882,8.75,1.019444084368843,8.699000358581543,1.120688946438114,8.758999824523926,-0.08384251533480847
4005,2012-05-22,8.902999877929688,8.939000129699707,8.847000122070312,8.899999618530273,18953380.0,0.007354557387981409,1.4533085804384314,0.04477973098000261,73.8672712308447,67.50361814276901,-0.13231317080524008,-0.29900817559113335,-0.10576817723023879,-0.07638158377400472,15.463018304168585,0.10099983215332031,0.12116502791824502,0.2606998443603512,-0.07056776816840937,0.5919674568891118,0.0950660380959718,0.4263336506247306,-0.2757028211011203,87.00353926240128,33.616622162836435,0.16563380626438026,5,-0.10299968719482422,-0.23649978637695312,-0.043250083923339844,-0.02449989318847834,-0.38299942016601385,1,-0.07154892650312705,1.2285764110277329,8.838000297546387,-1.6862699266045882,8.75,1.019444084368843,8.699000358581543,-0.07154892650312705
4006,2012-05-23,8.704000473022461,8.897000312805176,8.670999526977539,8.864999771118164,24904936.0,-0.02235194963896847,1.0088924681049465,-53.66179275270184,61.707802347252205,66.88188759379578,0.10272886552916916,-0.0911347213314535,0.09508898245863051,0.12129196173429335,15.019620915935247,0.23200035095214844,0.14471039835031796,0.05310039520263743,-0.2750260690219051,0.38122685942717993,-0.11096283690963382,0.21716362731490868,-0.04928715937787409,15.162709670312054,-40.86434650441926,0.16406323211227106,5,0.11199951171875,-0.03750038146972656,0.16874933242797852,0.17449951171874822,-0.24100017547607244,2,-0.034466931805058665,1.4533085804384314,8.902999877929688,1.2285764110277329,8.838000297546387,-1.6862699266045882,8.75,-0.034466931805058665
4007,2012-05-24,8.875,8.875,8.652999877929688,8.760000228881836,33760398.0,0.01964608429279635,2.8608793723981223,-0.7142874067053666,66.25293816046181,66.59773972144328,-0.06315450600769168,-0.24741113617555044,-0.07228534209065707,-0.054922516354469764,14.564780197873711,0.2220001220703125,0.17733026072325053,0.2066999435424801,-0.1305435590107713,0.5439434460957315,0.03807819226585352,0.3753216948191067,0.0950002670288086,77.62235197220342,17.065931639789497,0.16862175127662593,5,-0.06349992752075195,-0.20849990844726562,-0.0010001659393310547,0.003499984741209161,-0.22099971771240234,3,-0.06073234450649212,1.0088924681049465,8.704000473022461,1.4533085804384314,8.902999877929688,1.2285764110277329,8.838000297546387,-0.06073234450649212
4008,2012-05-25,8.163000106811522,8.241999626159668,8.081999778747559,8.189999580383299,24707785.0,-0.08022534007757498,1.4427538711297139,-0.23477849833313982,41.05857999358986,63.090418471323936,0.5966824333168557,0.463546031336902,0.6320461343116843,0.6469986205418596,14.695010153929978,0.7930002212524414,0.1894230283330849,-0.4895499706268325,-0.8880696463894004,-0.0910302948642645,-0.6888098085081165,-0.2902901327455485,0.8006601524353041,9.451609672501267,-49.73889168141652,0.19925983788128412,5,0.36299991607666193,0.36299991607666193,0.6764998435974139,0.7154998779296875,0.5500001907348668,4,0.037731178104956076,2.8608793723981223,8.875,1.0088924681049465,8.704000473022461,1.4533085804384314,8.902999877929688,0.037731178104956076
4009,2012-05-28,8.095000267028809,8.24899959564209,8.076999664306639,8.22700023651123,11102525.0,-0.008330250997543365,-1.0476039100373298,4.888983080781322,38.07339025899438,59.61333578343694,0.6159571397881987,0.5242427740563862,0.6910424600724046,0.7075195975072752,14.61522541935263,0.171999931335451,0.15832412677085017,-0.5358498096466064,-1.0038949301437903,-0.06780468914942261,-0.7698723698951984,-0.30182724939801453,0.8333935729980464,2.088235847292908,-54.17259028664308,0.23402256024859236,5,0.41299962997436523,0.428499698638916,0.6977496147155762,0.7834997177124006,0.6110000610351562,0,0.022606498439072586,1.4427538711297139,8.163000106811522,2.8608793723981223,8.875,1.0088924681049465,8.704000473022461,0.022606498439072586
4010,2012-05-29,8.005000114440918,8.157999992370605,7.982999801635742,8.12399959564209,18006064.0,-0.011117992540959354,-1.147240197053558,0.9015114296448284,36.76179328522404,56.65066045429135,0.6429869517129667,0.6049337081860529,0.7703885473314465,0.7912937907148958,15.147760428214374,0.17500019073486328,0.11126238112623454,-0.6002499580383294,-1.1443443367596178,-0.05615557931704096,-0.8722971473989727,-0.32820276867768605,0.8723100750427246,2.4070350657711455,-51.47788787659896,0.27204718936064387,5,0.45599985122680664,0.4714999198913574,0.7624998092651367,0.8734998703002912,0.6599998474121094,1,0.04634606928333618,-1.0476039100373298,8.095000267028809,1.4427538711297139,8.163000106811522,2.8608793723981223,8.875,0.04634606928333618
4011,2012-05-30,7.9130001068115225,8.048999786376951,7.888999938964844,7.980999946594237,19830126.0,-0.011492817778157027,-1.7586138858059064,0.5714297163006892,26.245282064720172,52.60806848442395,0.673150762114834,0.6900178678771001,0.8492529842694898,0.8772201263595383,15.251645256115149,0.1599998474121076,0.05985855734719081,-0.6653999805450441,-1.2889505488331094,-0.04184941225697969,-0.9771752646890759,-0.35362469640101235,0.8927652516442874,2.43409395142249,-45.99140389959519,0.3117752841440324,5,0.5009999275207528,0.5164999961853036,0.8134999275207528,0.9419999122619638,0.7439994812011728,2,0.07670925600388201,-1.147240197053558,8.005000114440918,-1.0476039100373298,8.095000267028809,1.4427538711297139,8.163000106811522,0.07670925600388201
4012,2012-05-31,7.973999977111816,8.008999824523926,7.915999889373778,7.948999881744385,17526506.0,0.00770881707025195,-1.0439528193626952,-0.36764932751777624,24.836217177714218,48.408918275070036,0.5570770580763167,0.6244919885381446,0.7718804067523433,0.8113178170519415,15.295653302036417,0.09599971771240323,0.009277164487947687,-0.581200122833252,-1.258920010871302,0.0965197652047971,-0.920060066852276,-0.24234017881422787,0.7400888393948968,23.61114422483423,-17.669966919343555,0.3388599440190247,5,0.440000057220459,0.45550012588500977,0.7430000305175781,0.8810000419616699,0.5279998779296875,3,0.06132434434890577,-1.7586138858059064,7.9130001068115225,-1.147240197053558,8.005000114440918,-1.0476039100373298,8.095000267028809,0.06132434434890577
4013,2012-06-01,7.808000087738037,8.001999855041504,7.796999931335449,8.001999855041504,26029611.0,-0.020817643572894062,1.1134038102775736,-7.759961090236319,23.685550280803028,43.609869422178264,0.6430227670663982,0.7794173234502786,0.917693654901564,0.968797568683577,15.63397116775534,0.2049999237060547,-0.03999531382286747,-0.7148000001907349,-1.470015859117506,0.04041585873603637,-1.0924079296541205,-0.33719207072734925,0.8235798410144888,2.43366472837141,-32.462735448836305,0.3776079294633858,6,0.559999942779541,0.5755000114440918,0.8999998569488525,1.0469999313354492,0.7350001335144043,4,0.10835043353523388,-1.0439528193626952,7.973999977111816,-1.7586138858059064,7.9130001068115225,-1.147240197053558,8.005000114440918,0.10835043353523388
4014,2012-06-04,7.800000190734862,7.848999977111816,7.738999843597412,7.750999927520753,10429332.0,-0.0010245769612295952,-2.0136844924327044,-0.2525789793214557,22.82719302888289,37.938749621960284,0.5456824017542479,0.7709466272208383,0.9035470374567085,0.9684796194739969,15.792144656889526,0.1100001335144043,-0.08946235073278785,-0.6872499227523816,-1.5088262827322145,0.1343264372274522,-1.098038102742298,-0.27646174276246516,0.7314301383276147,14.558550233467827,-14.817063088258081,0.41078817998991674,6,0.5179998874664316,0.554499864578248,0.9079997539520273,1.054999828338624,0.7810001373291025,0,0.11705129288279026,1.1134038102775736,7.808000087738037,-1.0439528193626952,7.973999977111816,-1.7586138858059064,7.9130001068115225,0.11705129288279026
4015,2012-06-05,7.710999965667725,7.828000068664551,7.688000202178955,7.802000045776367,13163093.0,-0.01141028498599983,-1.043799532907079,-1.8571345160129515,22.708304203597805,33.605472050443126,0.5004427834905503,0.8356907178195812,0.9699415754701111,1.048512131583255,17.34107879366777,0.1399998664855957,-0.15070382698894313,-0.7336501598358147,-1.6241524138994272,0.15685209422779778,-1.178901286867621,-0.28839903280400847,0.7094900954296435,6.371132958467599,-21.0154729774002,0.44525112703180614,6,0.5705001354217529,0.6180002689361572,0.9909999370574951,1.1380000114440918,1.0140004158020037,1,0.1290364890191098,-2.0136844924327044,7.800000190734862,1.1134038102775736,7.808000087738037,-1.0439528193626952,7.973999977111816,0.1290364890191098
4016,2012-06-06,7.802000045776367,7.828999996185303,7.7189998626708975,7.748000144958496,16808465.0,0.011801333227053457,1.0370432509757683,-0.5934049811099292,27.01176085288182,29.245341238489797,0.2995380516421555,0.7234205408787311,0.8550251190554139,0.9506590008567457,18.670650501796963,0.11800003051757812,-0.2297810111136105,-0.6056000709533684,-1.539476550667521,0.3282764087607841,-1.0725383108104456,-0.13866183109629215,0.5012916378940542,35.51401175011327,5.146641418203306,0.46693823985707633,6,0.16649985313415527,0.5270001888275146,0.8979997634887695,1.0469999313354492,0.8809995651245117,2,0.11061265201399828,-1.043799532907079,7.710999965667725,-2.0136844924327044,7.800000190734862,1.1134038102775736,7.808000087738037,0.11061265201399828
4017,2012-06-07,7.796000003814697,7.859000205993652,7.7709999084472665,7.823999881744385,12586531.0,-0.0007690389549430687,-1.2564158994486097,-0.5185172103208944,24.97375017168403,27.458137924944708,0.15241401195176962,0.6854923363075596,0.8340636507265469,0.9484241580462598,20.024078001063184,0.08800029754638583,-0.3309609941679952,-0.5614001035690315,-1.5142099247928336,0.3914097176547706,-1.0378050141809325,-0.08499519295713043,0.4088450428170898,34.39487930995209,3.6433518929457023,0.4764049106119009,6,0.1724998950958252,0.5330002307891846,0.8864998817443848,1.0529999732971191,1.3820004463195783,3,0.11044119853472267,1.0370432509757683,7.802000045776367,-1.043799532907079,7.710999965667725,-2.0136844924327044,7.800000190734862,0.11044119853472267
4018,2012-06-08,7.834000110626222,7.876999855041504,7.741000175476074,7.750999927520753,13515456.0,0.004874308208431266,-1.6407784968935593,-2.964305177111717,22.95255954624392,25.778045623527987,0.07022202096025243,0.594321637228389,0.767021170499123,0.900538220192785,21.473228425354467,0.1359996795654297,-0.41371912962698865,-0.4703000068664549,-1.4150624967207177,0.474462482987807,-0.9426812517935863,0.0020812380606765046,0.28814976089311184,77.24877069136517,47.77692377200311,0.472381244927131,6,0.08899998664855868,0.49500012397766024,0.8474998474121085,1.0149998664855948,1.3049998283386222,4,0.08526930495050555,-1.2564158994486097,7.796000003814697,1.0370432509757683,7.802000045776367,-1.043799532907079,7.710999965667725,0.08526930495050555
4019,2012-06-11,7.873000144958496,7.988999843597412,7.741000175476074,7.920000076293945,17601595.0,0.004978304031343361,1.6810852329549555,-0.5662629837301223,21.857914954090745,24.12205914229096,-0.004001164462646756,0.5067997064543128,0.7024438178974783,0.8533435489592591,22.69540264491192,0.2479996681213379,-0.5273475620672112,-0.3839999675750736,-1.3148845957561708,0.5468846606060245,-0.8494422816656222,0.081442346515475,0.17968577946637687,61.4618482293637,37.6452787749347,0.4654423140905489,6,-0.00450015068054288,0.45600008964538574,0.808499813079834,0.9759998321533203,1.3079996109008807,0,0.08510098614985839,-1.6407784968935593,7.834000110626222,-1.2564158994486097,7.796000003814697,1.0370432509757683,7.802000045776367,0.08510098614985839
4020,2012-06-12,8.010000228881836,8.069000244140625,7.741000175476074,7.880000114440918,20633658.0,0.017401255099819712,1.6451602979461406,-2.765963922650813,30.373292367043874,24.58072695366026,-0.15669561084467976,0.32104765624245424,0.5459601398728573,0.7087824457960288,23.222545533038474,0.3280000686645508,-0.5434167720365917,-0.2055998802185055,-1.1006462393856378,0.6894464789486277,-0.6531230598020716,0.24192329936506063,-0.32200002670288086,83.14287115601554,55.82615738407503,0.4475231795835664,6,-0.1315000057220459,0.3190000057220459,0.647249698638916,0.8239998817443848,1.3680000305175781,1,0.07128590297953563,1.6810852329549555,7.873000144958496,-1.6407784968935593,7.834000110626222,-1.2564158994486097,7.796000003814697,0.07128590297953563
4021,2012-06-13,8.055999755859375,8.100000381469728,7.741000175476074,8.048999786376951,14484377.0,0.005742762255071865,6.557801959524329,0.05384587169425128,25.076067587255736,24.607376999164867,-0.20146349036996547,0.2315525452705085,0.4789656746522102,0.6573446532478062,24.441803314602247,0.3590002059936541,-0.5475223427778371,-0.12445034980773961,-0.9841616227889762,0.735260923173497,-0.5543059862983579,0.3054052866828787,-0.36037955284118617,87.74356535853043,64.03114319793855,0.42985563649061853,6,-0.1619994640350333,0.27300047874450684,0.5867500305175781,0.7780003547668457,1.428999900817871,2,0.08304377431538135,1.6451602979461406,8.010000228881836,1.6810852329549555,7.873000144958496,-1.6407784968935593,7.834000110626222,0.08304377431538135
4022,2012-06-14,8.104000091552733,8.137999534606934,8.041999816894531,8.067000389099121,16036709.0,0.00595833380685562,-1.2068685805737336,5.285694822886688,46.986720646511245,27.196395928688002,-0.2560057872916106,0.14407767223221946,0.407484047223738,0.6047367146049307,25.814435762981113,0.09599971771240234,-0.5400180188028507,-0.04670000076294123,-0.8713199094040718,0.7779199078781893,-0.4590099550835074,0.36560995355762405,-0.3922046813964819,91.43589472571566,63.19650602054091,0.41230995432056544,6,-0.19100022315978826,0.22500014305114924,0.5387496948242205,0.7300000190734881,0.986000061035158,3,0.07144613929011068,6.557801959524329,8.055999755859375,1.6451602979461406,8.010000228881836,1.6810852329549555,7.873000144958496,0.07144613929011068
4023,2012-06-15,8.121000289916992,8.177000045776367,8.100000381469728,8.128999710083008,40253135.0,0.002097753969916738,-2.0800335698483203,-0.21620228368173836,51.400862622664754,30.371248105774875,-0.25025470826086504,0.08172850902717776,0.3687469477207195,0.5843306188407791,27.308329377800288,0.07699966430663885,-0.5027372684620603,0.0017501831054680395,-0.7731087361216566,0.7766091023325927,-0.3856792765080943,0.3891796427190304,-0.3836326322937005,87.15601547752631,53.31154452865367,0.3874294596135624,6,-0.18850016593933105,0.20799994468688965,0.577749490737915,0.7129998207092285,0.7880001068115234,4,0.13015639976391236,-1.2068685805737336,8.104000091552733,6.557801959524329,8.055999755859375,1.6451602979461406,8.010000228881836,0.13015639976391236
4024,2012-06-18,8.097000122070312,8.187999725341799,8.071999549865723,8.13700008392334,12456897.0,-0.00295532163402068,-1.5777499920528513,5.00035765379113,55.336424475562374,33.99659480265983,-0.20081217342238045,0.04992828170911778,0.37656954734398695,0.6049902648519918,28.377502308304024,0.116000175476076,-0.46688711332283006,0.014800024032592063,-0.6823172430775255,0.7119172911427105,-0.3337586095224676,0.36335865758765085,-0.3244618733947746,79.64212641851165,40.09344759770784,0.3485586335550591,6,-0.14350032806396484,0.23200011253356934,0.6022498607635498,0.7369999885559082,0.7329998016357422,0,0.1286896135834692,-2.0800335698483203,8.121000289916992,-1.2068685805737336,8.104000091552733,6.557801959524329,8.055999755859375,0.1286896135834692
4025,2012-06-19,8.265999794006348,8.293000221252441,8.104999542236326,8.104999542236326,13845114.0,0.020871887043126813,-1.3354085096048183,-4.02501013279932,68.79657286669995,38.639351693084066,-0.31604104786348586,-0.178386696306859,0.19460223371757657,0.4310441409316592,28.983746197997434,0.1960000991821289,-0.4064347691101311,0.21564970016479457,-0.37339964880196774,0.8046990491315569,-0.07887497431858748,0.5101743746481757,-0.45191539766418387,95.10861865815271,48.76400574712296,0.2945246744833813,6,-0.24899959564208984,0.06300044059753418,0.39875030517578125,0.568000316619873,0.5419998168945312,1,0.11069440898322935,-1.5777499920528513,8.097000122070312,-2.0800335698483203,8.121000289916992,-1.2068685805737336,8.104000091552733,0.11069440898322935
4026,2012-06-20,8.404000282287598,8.418999671936035,8.300000190734862,8.305000305175781,15106033.0,0.01669495423666878,-1.1834725928517922,0.6149057285527206,71.16141676851075,43.77131464828704,-0.40193530475893624,-0.35838964676355545,0.048838863639071306,0.2902545480268106,30.53132459138809,0.1529998779296875,-0.3360392788866058,0.3686501979827881,-0.1627750011055511,0.9000753970711264,0.1029375984386185,0.6343627975269577,-0.5324459869562004,96.02138052631713,44.86783003670269,0.26571259954416926,6,-0.32400035858154297,-0.0905001163482666,0.2624998092651367,0.42999982833862305,0.7740001678466779,2,0.115897185196987,-1.3354085096048183,8.265999794006348,-1.5777499920528513,8.097000122070312,-2.0800335698483203,8.121000289916992,0.115897185196987
4027,2012-06-21,8.336000442504883,8.416000366210938,8.281999588012695,8.329999923706055,17270627.0,-0.008091365718541521,-1.627435580986574,0.060611315011222536,78.75816738841473,49.971937741861574,-0.27857626042339056,-0.35082786282913503,0.10577223697451288,0.3557281428217305,32.163388116038135,0.1340007781982422,-0.254620931935313,0.32760033607482875,-0.059647213306531555,0.7148478854561899,0.1339765613841486,0.5212241107655089,-0.3878037944488364,76.08092212303768,17.98948608144856,0.19362377469068046,6,-0.2560005187988281,-0.022500276565551758,0.33049964904785156,0.4979996681213379,0.9239997863769531,3,0.13783579092842513,-1.1834725928517922,8.404000282287598,-1.3354085096048183,8.265999794006348,-1.5777499920528513,8.097000122070312,0.13783579092842513
4028,2012-06-22,8.470999717712402,8.527999877929688,8.279999732971191,8.300999641418457,18030750.0,0.016194729851400247,-1.3396251878109564,28.33089637635092,82.10523818128397,56.66608476710527,-0.3505822175596869,-0.4865132630891189,-0.03817925235538233,0.22094192510045474,31.484454549087015,0.2480001449584961,-0.18036402709875787,0.4471996307373054,0.012478374949864701,0.881920886524747,0.22983900284358505,0.6645602586310257,-0.45689064631315723,87.49997385763075,22.91455685532945,0.2173606278937206,6,-0.3364996910095215,-0.1574995517730713,0.19550037384033203,0.36300039291381836,0.7270002365112305,4,0.07307289050915577,-1.627435580986574,8.336000442504883,-1.1834725928517922,8.404000282287598,-1.3354085096048183,8.265999794006348,0.07307289050915577
4029,2012-06-25,8.277999877929688,8.435000419616701,8.277999877929688,8.430000305175781,16551020.0,-0.02278359653101658,-1.0657907945590757,-0.8941197590009986,74.67363206006573,61.588344732996575,-0.1051491744226336,-0.29418354697504245,0.14895379230083883,0.41170942445045533,30.807204507819275,0.19299983978271484,-0.10120886793667694,0.24504981040954554,-0.2034660659299643,0.6935656867490554,0.02079187223979062,0.46930774857930047,-0.18166827748557246,40.89839205677877,-29.768066307839625,0.2242579381697551,6,-0.14349985122680664,0.035500288009643555,0.41575026512145996,0.5560002326965332,0.8990001678466797,0,0.07622620537615177,-1.3396251878109564,8.470999717712402,-1.627435580986574,8.336000442504883,-1.1834725928517922,8.404000282287598,0.07622620537615177
4030,2012-06-26,8.37600040435791,8.430999755859375,8.28600025177002,8.319999694824219,9320011.0,0.011838672127732819,-1.3387093052767587,-0.36842468503739395,74.82700217959105,67.11622635436717,-0.16290388192047978,-0.3825796116676079,0.046329949282863936,0.31119347024436905,29.790403408965748,0.1529998779296875,-0.013603893992943483,0.32450032234191895,-0.14913313726520805,0.798133781949045,0.08768359253835634,0.5613170521454824,-0.2106018795161031,39.20021057128906,-34.42927532298762,0.23681672980356325,6,-0.09100055694580078,-0.0625002384185791,0.3177497386932373,0.45799970626831055,0.8309993743896502,1,0.05420242328449931,-1.0657907945590757,8.277999877929688,-1.3396251878109564,8.470999717712402,-1.627435580986574,8.336000442504883,0.05420242328449931
4031,2012-06-27,8.520000457763674,8.520000457763674,8.362000465393066,8.395999908447267,11704122.0,0.017191982623453894,1.5483756844890462,2.2142674681970673,77.97528480330473,70.55940014956644,-0.2616824484599025,-0.5046465711098111,-0.10561562806422309,0.16397292183444812,28.614170556734063,0.15799999237060725,0.08259458530322661,0.4381503582000743,-0.07431509520263013,0.9506158116027787,0.1819176314987221,0.6943830849014265,-0.2965857164278063,96.80023193359446,17.455685409451917,0.256232726701352,6,-0.22000074386596857,-0.22750020027160822,0.21324968338012518,0.31399965286254705,0.5069999694824201,2,0.03380271568821014,-1.3387093052767587,8.37600040435791,-1.0657907945590757,8.277999877929688,-1.3396251878109564,8.470999717712402,0.03380271568821014
4032,2012-06-28,8.463000297546388,8.515999794006348,8.350000381469728,8.489999771118164,14297604.0,-0.0066901592904663465,3.202542342190039,-0.21773672552758058,73.95278332312233,73.06516911628395,-0.1658429062606288,-0.4312434342915257,-0.05326069585838589,0.21666991588456064,27.34396671522714,0.1700000762939453,0.152175675652785,0.35670018196106135,-0.18017905630069464,0.8935794202228182,0.08826056283018247,0.6251398010919393,-0.19085193435551062,74.0001678466804,-5.377758383566288,0.2684396191308784,6,-0.16300058364868342,-0.18150019645691096,0.27824974060058416,0.3709998130798322,0.8870000839233381,3,0.08448542212567123,1.5483756844890462,8.520000457763674,-1.3387093052767587,8.37600040435791,-1.0657907945590757,8.277999877929688,0.08448542212567123
4033,2012-06-29,8.654000282287598,8.654000282287598,8.503000259399414,8.600000381469728,18511963.0,0.022568826423955635,4.592603712272398,-2.000035321959728,76.65529201309235,75.4339321760095,-0.30540215806552773,-0.585639549356646,-0.24407424232870412,0.022258100457328567,25.91322806839579,0.19099998474120916,0.23593530824489406,0.5054001569747921,-0.06479713165182233,1.0755974456014075,0.220301512661484,0.7904988012881002,-0.34091567673850953,100.0,17.597550802409415,0.28509864431330767,6,-0.27450037002563477,-0.4830000400543213,0.08499979972839355,0.17999982833862305,0.6309995651245117,4,0.07002541331487544,3.202542342190039,8.463000297546388,1.5483756844890462,8.520000457763674,-1.3387093052767587,8.37600040435791,0.07002541331487544
4034,2012-07-02,8.713000297546388,8.736000061035156,8.604000091552733,8.649999618530272,11973699.0,0.006817658115813474,1.4220132114266042,1.166681383890043,75.34246669531589,76.1612537125224,-0.29930895008656755,-0.6036840150494545,-0.30390701436088996,-0.0401167455515985,24.38021996365075,0.13199996948242365,0.27537121499803696,0.5187501668930068,-0.07943844674757905,1.1169387805335917,0.21965586007271476,0.8178444737132997,-0.36299991607666016,94.88893928059056,12.060475524044989,0.29909430682029253,7,-0.20600032806396662,-0.5010001659393328,-0.1870002746582049,-0.019500255584718573,0.6869993209838849,0,0.05566390911450125,4.592603712272398,8.654000282287598,3.202542342190039,8.463000297546388,1.5483756844890462,8.520000457763674,0.05566390911450125
4035,2012-07-03,8.706000328063965,8.734000205993652,8.619999885559082,8.699999809265138,11792729.0,-0.0008033936925716523,2.6774134006029655,0.09524530358301846,74.10980409358167,76.48885230419694,-0.24957691154734718,-0.5463296717478539,-0.2937763204553807,-0.036869949927151424,22.622579355725016,0.11400032043457031,0.31208618333434224,0.4620001792907722,-0.1324561295116755,1.05645648809322,0.16477202488954923,0.759228333691996,-0.27880001068115057,92.2280420012353,9.60733574659588,0.2972281544012238,7,-0.19900035858154297,-0.4940001964569092,-0.19025039672851562,-0.015000343322755683,0.6840000152587891,1,0.054100585798753764,1.4220132114266042,8.713000297546388,4.592603712272398,8.654000282287598,3.202542342190039,8.463000297546388,0.054100585798753764
4036,2012-07-04,8.664999961853027,8.713000297546388,8.590000152587889,8.704999923706055,8060326.0,-0.004709437705713415,3.392806662011735,-6.666083916085889,70.9172124274877,75.61763508631616,-0.18736358177106283,-0.46099602058945166,-0.2536999912819642,0.0002603994759908801,20.691845322568515,0.12300014495849965,0.3496726882132464,0.377849817276001,-0.20672114521887153,0.9624207797708735,0.08556433602856472,0.6701352985234372,-0.17603969573974432,81.60617665225439,0.09637956158306338,0.29228548124743636,7,-0.15799999237060547,-0.4529998302459717,-0.19624996185302734,-0.020999908447265625,0.5399999618530291,2,0.06255046962269417,2.6774134006029655,8.706000328063965,1.4220132114266042,8.713000297546388,4.592603712272398,8.654000282287598,0.06255046962269417
4037,2012-07-05,8.656999588012695,8.736000061035156,8.600000381469728,8.649999618530272,15387080.0,-0.0009232976197983689,-1.5420870619273925,-0.1749994039530282,70.1200827090063,74.28595114495198,-0.14420577899134557,-0.40600024333392426,-0.24657450861380958,0.004448647086597646,18.93478865912278,0.1359996795654279,0.3615680507522505,0.32679946422576833,-0.23170971380786298,0.8853086422593988,0.047544875208952675,0.606054053242584,-0.11863136291503729,66.09418872125671,-14.094100059072616,0.2792545890168152,7,-0.14999961853027344,-0.44499945640563965,-0.23524951934814453,-0.05999946594238281,0.5470008850097656,3,0.042740078184332786,3.392806662011735,8.664999961853027,2.6774134006029655,8.706000328063965,1.4220132114266042,8.713000297546388,0.042740078184332786
4038,2012-07-06,8.501999855041504,8.677000045776367,8.501999855041504,8.651000022888184,12140236.0,-0.017904555890913887,-1.3489932026779656,-21.285831062664897,63.84140979500892,73.08237089327899,0.017493381401758157,-0.20911091388276049,-0.09268913362326359,0.15404157753900094,16.70986991428397,0.17500019073486328,0.3559758375380184,0.13839974403381383,-0.37308290904929464,0.6498823971169223,-0.11734158250773952,0.3941410705753672,0.23400020599365234,0.0,-76.94202528651623,0.2557413265415542,7,0.009000301361083984,-0.28999972343444824,-0.08024978637695312,0.0950002670288086,0.6840000152587891,4,0.0997413009746615,-1.5420870619273925,8.656999588012695,3.392806662011735,8.664999961853027,2.6774134006029655,8.706000328063965,0.0997413009746615
4039,2012-07-09,8.543000221252441,8.611000061035156,8.508000373840332,8.508999824523926,9708589.0,0.004822437886378594,-4.722316414114655,-0.2281903250169613,60.37454012929954,71.47654177657994,0.020156059761097467,-0.2080075710224989,-0.1359945587854785,0.10818518888324036,15.239425221352326,0.10900020599365234,0.3511433248811393,0.14590010643005336,-0.3156122732134463,0.6074124860735521,-0.08485608339169559,0.3766562962518023,0.19299983978271484,17.52150859732564,-54.762890576328985,0.2307561898217494,7,0.0,-0.33100008964538574,-0.1672501564025879,0.007999897003173828,0.8070001602172852,0,0.08685468886139014,-1.3489932026779656,8.501999855041504,-1.5420870619273925,8.656999588012695,3.392806662011735,8.664999961853027,0.08685468886139014
4040,2012-07-10,8.581000328063965,8.62600040435791,8.47599983215332,8.557000160217285,8532623.0,0.004448098540017709,1.6315815891181047,0.7058790530685516,57.16599021461134,69.16439793339178,0.01597299244956396,-0.21190068471383583,-0.175518827550583,0.06665035661589336,14.177188463990975,0.15000057220458984,0.3286057647455145,0.1553502082824707,-0.2749228689607506,0.585623285525692,-0.05978633033913994,0.37048674690408134,0.1503197288513185,40.384770568169316,-27.703352360064727,0.21513653862161083,7,-0.03800010681152344,-0.3690001964569092,-0.2447502613067627,-0.059000253677368164,0.6989994049072283,1,0.09544333517711112,-4.722316414114655,8.543000221252441,-1.3489932026779656,8.501999855041504,-1.5420870619273925,8.656999588012695,0.09544333517711112
4041,2012-07-11,8.725000381469728,8.755000114440918,8.541999816894531,8.560000419616701,12618644.0,0.01678126650745071,-1.1193936374634883,6.874950329810061,64.83599139875056,68.15142105290603,-0.10715862664158848,-0.31959699217757276,-0.3172412213685458,-0.08174353911998011,13.54504339902035,0.21300029754638672,0.3314479588639081,0.26590023040771626,-0.1470434947052297,0.6788439555206622,0.05942836785124328,0.47237209296418925,-0.24900054931640803,89.24741841649269,21.254497334145896,0.20647186255647293,7,-0.1095004081726092,-0.48800039291382014,-0.41975021362304865,-0.22850012779236017,0.7269992828369123,2,0.07621775733848235,1.6315815891181047,8.581000328063965,-4.722316414114655,8.543000221252441,-1.3489932026779656,8.501999855041504,0.07621775733848235
4042,2012-07-12,8.682999610900879,8.701999664306639,8.60099983215332,8.680000305175781,14167591.0,-0.004813841688540377,3.926891675002085,0.01817761465768864,58.70277050474169,66.15669644086708,-0.03427333959323953,-0.24453224105411664,-0.2730170256701001,-0.045175905361851676,13.147821219160738,0.12400054931640803,0.32749232924618,0.1949494838714596,-0.19363901833011532,0.5835379860730345,0.0006552327706721428,0.38924373497224707,-0.2069997787475586,74.19339401749426,8.309918444025897,0.1942942511007875,7,-0.06749963760375977,-0.4349994659423828,-0.5342495441436768,-0.18649935722351074,0.7730007171630842,3,0.0601175096391624,-1.1193936374634883,8.725000381469728,1.6315815891181047,8.581000328063965,-4.722316414114655,8.543000221252441,0.0601175096391624
4043,2012-07-13,9.178000450134276,9.178000450134276,8.725000381469728,8.737000465393066,37251720.0,0.05700804576933982,1.054422151195229,147.03402225755107,79.60521734001975,66.63033540138971,-0.4996740947250782,-0.6917515347106402,-0.7605769465748669,-0.5431698482013676,13.695683430681555,0.49500083923339666,0.3169782578126359,0.637100315093992,0.1776502404455762,1.0965503897424078,0.4073752777697841,0.8668253524181999,-0.6964206123352028,100.0,29.677315688347548,0.2297250373242075,7,-0.35100030899047674,-0.7185001373290998,-1.0292503833770734,-0.6815001964569074,0.31099987030029475,4,0.002832863544673936,3.926891675002085,8.682999610900879,-1.1193936374634883,8.725000381469728,1.6315815891181047,8.581000328063965,0.002832863544673936
4044,2012-07-16,9.138999938964844,9.170000076293944,9.015000343322754,9.104000091552734,13193291.0,-0.004249347271372272,2.1958667610508904,0.07936473610684645,76.11217691173402,66.8528212700733,-0.440180390332241,-0.6015249207713342,-0.7162083555613421,-0.5065254416291829,14.133269235830904,0.16300010681152166,0.31777606391410806,0.5459998130798347,0.06278988033994892,1.0292097458197205,0.3043948467098918,0.7876047794497776,-0.6295632766723624,94.44437651898336,19.351090837562694,0.24160496636994255,7,-0.3119997978210449,-0.679499626159668,-1.0129997730255127,-0.6424996852874756,0.3360004425048828,0,0.005142787137470295,1.054422151195229,9.178000450134276,3.926891675002085,8.682999610900879,-1.1193936374634883,8.725000381469728,0.005142787137470295
4045,2012-07-17,9.180999755859377,9.199999809265137,9.093000411987305,9.149999618530273,13006387.0,0.004595668801294472,2.1014208314904907,0.8857220708447374,74.31927175656722,67.23082786219325,-0.45563015145159014,-0.6023429235683402,-0.7539177462651931,-0.5463339600319284,15.362329237301275,0.10699939727783203,0.297511693381713,0.5422496318817149,0.01788749566601311,1.0666117680974168,0.28006856377386313,0.8044306999895667,-0.6448205420532229,97.11245385622155,23.741936312206008,0.2621810681078511,7,-0.34299993515014826,-0.7104997634887713,-1.0822496414184588,-0.6844995021820086,0.2510004043579066,1,0.018407649504891044,2.1958667610508904,9.138999938964844,1.054422151195229,9.178000450134276,3.926891675002085,8.682999610900879,0.018407649504891044
4046,2012-07-18,9.378000259399414,9.378000259399414,9.18000030517578,9.199000358581543,15202694.0,0.021457413002795356,1.2122912171342004,5.774164769580669,80.52027618956117,68.38640491558823,-0.6044162669732742,-0.7616843643571958,-0.9436054588229634,-0.7415401592478599,17.623063344284418,0.1979999542236346,0.2833134388577321,0.6905501365661628,0.08357509783791706,1.2975251752944086,0.3870626172020408,0.9940376559302848,-0.8019918098657204,100.0,25.605802417305355,0.30348751936412255,7,-0.4510002136230469,-0.8185000419616699,-1.2742500305175781,-0.9000003337860107,-0.01900005340576172,2,-0.010450045182073486,2.1014208314904907,9.180999755859377,2.1958667610508904,9.138999938964844,1.054422151195229,9.178000450134276,-0.010450045182073486
4047,2012-07-19,9.484999656677246,9.5,9.25100040435791,9.359999656677246,20539029.0,0.011409617649625003,2.212883775303021,0.6983244092810144,79.36387691088312,70.1111234840187,-0.6499627593106503,-0.8202443810400943,-1.0501830936037706,-0.8472863992979285,20.007349940384355,0.24899959564208984,0.27702790904393026,0.7400995731353763,0.0600767816892791,1.4201223645814736,0.40008817741232683,1.0801109688584258,-0.8448318623542956,98.06447087661786,25.79764234631395,0.3400113957230487,7,-0.49699974060058594,-0.7139997482299805,-1.3734993934631348,-1.056499719619751,-0.020999908447265625,3,-0.0034791769704888287,1.2122912171342004,9.378000259399414,2.1014208314904907,9.180999755859377,2.1958667610508904,9.138999938964844,-0.0034791769704888287
4048,2012-07-20,9.09000015258789,9.4399995803833,9.09000015258789,9.414999961853027,30113523.0,-0.041644651385019715,-1.1538438966275122,-2.5999984741210938,60.7652586327563,70.15453665106945,-0.18191418706532225,-0.3968393385625095,-0.662437891261785,-0.45245569408034214,21.75861020489841,0.39499950408935547,0.27151898691805343,0.3141500473022454,-0.369718485084114,0.9980185796886047,-0.027784218890934298,0.6560843134954251,-0.36384913769723504,15.463889145605524,-51.71313115171611,0.34193426619318,7,-0.10200023651123047,-0.3040003776550293,-0.9690001010894775,-0.6615002155303955,0.4849996566772461,4,0.04026404503105252,2.212883775303021,9.484999656677246,1.2122912171342004,9.378000259399414,2.1014208314904907,9.180999755859377,0.04026404503105252
4049,2012-07-23,8.909000396728516,9.048999786376953,8.85099983215332,8.98900032043457,17550264.0,-0.019911964006716243,-1.020396843160343,0.2461537558651005,55.272723309409756,69.9441736616026,0.06309788827985763,-0.17512133545171515,-0.4884629290113409,-0.2718327046804383,23.093318568350448,0.2390003204345703,0.2651671733127241,0.10160026550292933,-0.54263373481567,0.7458342658215287,-0.22051673465637123,0.4237172656622299,-0.10546448332692648,8.936910566238469,-52.796384377990904,0.3221170001592997,7,0.11199951171875,-0.1230006217956543,-0.7782502174377441,-0.4805004596710205,0.6149997711181641,0,0.06510269366684929,-1.1538438966275122,9.09000015258789,2.212883775303021,9.484999656677246,1.2122912171342004,9.378000259399414,0.06510269366684929
4050,2012-07-24,8.829999923706055,9.0,8.829000473022461,8.873000144958496,11384879.0,-0.008867490122850485,-6.600127159054784,0.537503278258589,54.202745199205005,68.7627018616531,0.20242001167857815,-0.06362659869243537,-0.41816260024572216,-0.19303352168181753,24.456486264583194,0.17099952697753906,0.2788143038952722,-0.0001001834869391871,-0.6114880993052374,0.611287732331359,-0.3057941413960883,0.3055937744222099,0.6700000762939453,0.1489495362382283,-56.63041564357471,0.3056939579091487,7,0.22049999237060547,-0.027500152587890625,-0.6887499094009399,-0.40149998664855957,0.685999870300293,1,0.07304648508909128,-1.020396843160343,8.909000396728516,-1.1538438966275122,9.09000015258789,2.212883775303021,9.484999656677246,0.07304648508909128
4051,2012-07-25,8.807999610900879,8.928999900817871,8.779999732971191,8.812000274658203,8725034.0,-0.0024915416755679765,-3.9666375268219025,0.0930382133114507,53.81891398947534,68.22005113773463,0.26533467506941655,-0.01996758224689188,-0.4027506443659661,-0.1704064375588299,25.274255646914167,0.1490001678466797,0.29999581085311,-0.03650045394897461,-0.6304535950903798,0.5574526871924306,-0.3334770245196772,0.260476116621728,0.6785803985595695,3.8888704924004105,-49.57605318727271,0.2969765705707025,7,0.3045005798339844,0.08100032806396484,-0.6349993944168091,-0.4484994411468506,0.5590000152587891,2,0.07084475214373698,-6.600127159054784,8.829999923706055,-1.020396843160343,8.909000396728516,-1.1538438966275122,9.09000015258789,0.07084475214373698
4052,2012-07-26,9.178000450134276,9.178000450134276,8.800999641418457,8.835000038146973,21146148.0,0.04200736325822252,1.198252804021566,-85.73587604290778,65.419698740299,66.64388240443232,-0.030246950764059477,-0.35168708631947077,-0.7732419780448367,-0.5378780766286599,26.537040767357777,0.37700080871581854,0.3375022756004178,0.2977503776550279,-0.28549386287201806,0.8809946181820738,0.006128257391505798,0.58937249791855,0.28031634826660223,60.30315290581715,0.07216638166762124,0.2916221202635225,7,-0.038000583648679864,-0.2890005111694318,-0.9812504053115827,-0.8490002155303937,0.3069992065429705,3,0.019721044561152645,-3.9666375268219025,8.807999610900879,-6.600127159054784,8.829999923706055,-1.020396843160343,8.909000396728516,0.019721044561152645
4053,2012-07-27,9.260000228881836,9.260000228881836,9.03499984741211,9.199999809265137,12518956.0,0.008934383822825076,6.499960263848049,0.17492812696365012,66.05461604724889,65.52637564171175,-0.11107227193132019,-0.40681677729687493,-0.8564336419936254,-0.6137964283975919,27.206518157296106,0.22500038146972656,0.35729101281222064,0.3494501590728767,-0.24711636370562395,0.9460166818513773,0.051166897683627255,0.6477334204621261,0.17118388690185427,100.0,32.94690495320751,0.29828326138925026,7,-0.12000036239624023,-0.3710002899169922,-1.063250184059143,-0.9309999942779541,0.27299976348876775,4,0.022030185130219815,1.198252804021566,9.178000450134276,-3.9666375268219025,8.807999610900879,-6.600127159054784,8.829999923706055,0.022030185130219815
4054,2012-07-30,9.197999954223633,9.322999954223633,9.098999977111816,9.288999557495117,13928875.0,-0.006695493858069779,1.8176027446558385,-1.5166494476674879,63.66856119585623,64.34296335718831,-0.04450264587043229,-0.3231885849851093,-0.7992072218849877,-0.5467320383961649,27.5825976784231,0.2239999771118164,0.39382052253298916,0.2631999015808102,-0.3389585784602076,0.865358381621828,-0.03787933843969782,0.5642791416013182,0.20713678624755794,76.97975155301322,6.282583048506652,0.3010792400205086,7,-0.05800008773803711,-0.30900001525878906,-0.9739998579025269,-0.868999719619751,0.32200050354003906,0,0.04098715556835697,6.499960263848049,9.260000228881836,1.198252804021566,9.178000450134276,-3.9666375268219025,8.807999610900879,0.04098715556835697
4055,2012-07-31,9.177000045776367,9.279999732971193,9.13599967956543,9.196000099182127,9401799.0,-0.002283095080645503,-1.8514640203197497,0.208792705931651,60.59041929440699,62.128534813282286,-0.02696546876257422,-0.2794193026474687,-0.7854190666414098,-0.5225909082033233,27.979001004185122,0.1440000534057635,0.3516223866332844,0.21865000724792516,-0.38267221177093624,0.8199722262667866,-0.08201110226150554,0.5193111167573559,0.20313121439482273,73.11236667445296,4.564979935863789,0.3006611095094303,7,-0.037000179290771484,-0.2839999198913574,-0.9529999494552612,-0.8479998111724854,0.36299991607666016,1,0.037811934220270293,1.8176027446558385,9.197999954223633,6.499960263848049,9.260000228881836,1.198252804021566,9.178000450134276,0.037811934220270293
4056,2012-08-01,9.20699977874756,9.317999839782717,9.1850004196167,9.192999839782717,8790688.0,0.0032690130567232245,-7.866988809765091,-0.7368368217638595,62.34683696765965,60.23775259736856,-0.09361737237595769,-0.28114632851050025,-0.8160153169124129,-0.550201117765079,28.685105177365056,0.14099979400634943,0.3201127621939861,0.22154974937439142,-0.372921123429343,0.8160206221781259,-0.07568568702747669,0.5187851857762595,0.1491262203356296,77.77775747820927,9.533753475191148,0.29723543640186745,8,-0.09700012207031428,-0.2819995880126971,-0.9077497720718402,-0.8779995441436785,0.530000686645506,2,0.033561423122008716,-1.8514640203197497,9.177000045776367,1.8176027446558385,9.197999954223633,6.499960263848049,9.260000228881836,0.033561423122008716
4057,2012-08-02,9.027000427246094,9.291000366210938,8.970000267028809,9.269000053405762,18175633.0,-0.019550272165418936,1.2447539622465347,-17.285762942779293,45.821803832324385,58.57736873065391,0.016296358765657715,-0.07589747830825999,-0.6442290590547728,-0.368962399319928,28.85211783383785,0.3210000991821289,0.28596853915752085,0.023050355911255593,-0.5510633134662388,0.59716402528875,-0.2640064787774907,0.3101071906000019,0.30608052119261586,16.14736847792904,-46.0935921469337,0.2870568346887469,8,0.02449941635131836,-0.10200023651123047,-0.7307504415512085,-0.6980001926422119,0.6469993591308594,3,0.03766469290146013,-7.866988809765091,9.20699977874756,-1.8514640203197497,9.177000045776367,1.8176027446558385,9.197999954223633,0.03766469290146013
4058,2012-08-03,9.350000381469727,9.350000381469727,8.984999656677246,9.043999671936037,14343969.0,0.035781537491537785,1.3856201206114722,-1.2644676952178209,55.0454443457273,58.552115512466976,-0.2971975257850641,-0.35005761073486497,-0.9489047590539421,-0.6903650323228234,29.899335837202877,0.36500072479248047,0.22639722451541644,0.3036502838134769,-0.23875613855091515,0.846056706177869,0.032447072631279994,0.5748534949956738,-0.5700006484985352,100.0,40.104495212944734,0.2712032111821962,8,-0.2850003242492676,-0.3620004653930664,-1.0592504739761353,-1.0210001468658447,0.2909994125366211,4,0.014438424566812547,1.2447539622465347,9.027000427246094,-7.866988809765091,9.20699977874756,-1.8514640203197497,9.177000045776367,0.014438424566812547
4059,2012-08-06,9.28499984741211,9.300999641418457,9.180999755859377,9.29800033569336,11585497.0,-0.006951928492584747,11.632165445236234,-0.04248515730914895,52.45979365630733,58.35845422992279,-0.19361300455898522,-0.23886484170554745,-0.8637653027601626,-0.6243205275557333,31.00314680273427,0.1690006256103498,0.15815028083283167,0.20154976844787598,-0.2955019361752882,0.6986014730710401,-0.04697608386370611,0.45007562075945806,-0.4936001014709479,82.8946014520942,26.562251491174443,0.24852585231158233,8,-0.2199997901916504,-0.2969999313354492,-1.0097497701644897,-0.9559996128082275,0.5430002212524414,0,0.02670976295466665,1.3856201206114722,9.350000381469727,1.2447539622465347,9.027000427246094,-7.866988809765091,9.20699977874756,0.02670976295466665
4060,2012-08-07,9.399999618530273,9.399999618530273,9.279999732971193,9.29300022125244,11188737.0,0.012385543673457011,1.2430011497633295,-8.230413732394503,50.54132292301237,57.99427744476024,-0.24502208521358604,-0.30499869810438973,-0.9539732054861467,-0.7378045920385539,32.55389893280373,0.11999988555908025,0.14800514147169608,0.27559957504272425,-0.18041214064406041,0.7316112907295089,0.04759371719933192,0.5036054328861166,-0.5974278598785414,100.0,47.15927164358533,0.2280058578433924,8,-0.2994999885559082,-0.4119997024536133,-1.0404995679855347,-1.0709993839263916,0.3130006790161133,1,0.012766047245027501,11.632165445236234,9.28499984741211,1.3856201206114722,9.350000381469727,1.2447539622465347,9.027000427246094,0.012766047245027501
4061,2012-08-08,9.390000343322754,9.416999816894533,9.310999870300293,9.369999885559082,10330363.0,-0.0010637527248200662,1.864886460293232,0.1869212189274192,47.54523670350923,56.008226107339155,-0.16068142658493123,-0.25573660916980856,-0.9158212107305559,-0.7269231474918527,33.44013402458722,0.10599994659424006,0.16341878224200812,0.232350301742553,-0.19725390650802233,0.6619545099931283,0.017548197617266226,0.4471524058678398,-0.5635314702758798,93.95984323029194,44.904718010249034,0.21480210412528766,8,-0.19650030136108398,-0.40200042724609375,-1.0305002927780151,-1.061000108718872,0.31099987030029297,2,0.015974399685399154,1.2430011497633295,9.399999618530273,11.632165445236234,9.28499984741211,1.3856201206114722,9.350000381469727,0.015974399685399154
4062,2012-08-09,9.204999923706056,9.489999771118164,9.050000190734863,9.479999542236328,24927622.0,-0.019701854403898045,1.9830472311124043,-13.74966622162875,53.33332596193932,54.59474943119365,0.03190699184845336,-0.03122502300663399,-0.7062038535201651,-0.5439276310643724,33.852654225358314,0.4399995803833008,0.18560450651990656,0.021249866485597124,-0.34581063289064495,0.3883103658618392,-0.16228038320252303,0.20478011617371727,-0.3430991940283228,43.56439944025975,-9.337450499845062,0.18353024968812096,8,0.025000095367429864,-0.2170000076293963,-0.8454998731613177,-0.8759996891021746,0.48200035095214666,3,0.05779473613214536,1.864886460293232,9.390000343322754,1.2430011497633295,9.399999618530273,11.632165445236234,9.28499984741211,0.05779473613214536
4063,2012-08-10,9.204000473022461,9.269000053405762,9.111000061035156,9.20699977874756,11034749.0,-0.0001085769355654298,1.4881916962656474,0.01090658140229119,59.54692756396405,54.13679013876118,0.02696294737128646,-0.02970060879801295,-0.6747400396848136,-0.5457256779988615,32.306947749685655,0.15799999237060547,0.21384506230686284,0.018950414657592063,-0.348208498236966,0.3861093275521501,-0.16462904178968785,0.20252987110487197,-0.2918518200294926,35.00009753496629,-22.493788336336273,0.1835794564472791,8,0.02599954605102539,-0.21600055694580078,-0.8445004224777222,-0.8750002384185791,0.5579996109008789,4,0.0510646772272656,1.9830472311124043,9.204999923706056,1.864886460293232,9.390000343322754,1.2430011497633295,9.399999618530273,0.0510646772272656
4064,2012-08-13,9.185999870300293,9.322999954223633,9.152999877929688,9.220000267028807,10356585.0,-0.0019557368314928603,-2.399988555951859,11.336089030199371,61.99460570006687,54.29281085050117,0.048145322979358696,-0.008430591249108943,-0.6255982331646806,-0.5313741691805127,30.76057613994013,0.1700000762939453,0.18290194909312518,-0.0014001846313469457,-0.36791916058262153,0.36511879131992764,-0.18465967260698335,0.18185930334428946,-0.2276231278573082,30.909047560217008,-32.44074996238092,0.18325948797563707,8,0.04400014877319336,-0.1979999542236328,-0.8244997262954712,-0.8569996356964111,0.4460000991821289,0,0.04953188875792791,1.4881916962656474,9.204000473022461,1.9830472311124043,9.204999923706056,1.864886460293232,9.390000343322754,0.04953188875792791
4065,2012-08-14,9.350000381469727,9.36400032043457,9.25100040435791,9.26200008392334,9667316.0,0.017853310851840165,-1.054550341156377,-2.58821384494572,66.66668621718077,54.77279410044796,-0.09916235306906351,-0.1677199122959223,-0.7530405938722069,-0.6975962081956553,29.098111655869786,0.17800045013427734,0.14605538124526163,0.15415029525756907,-0.21947112882046582,0.527771719335604,-0.032660416781448376,0.3409610072965865,-0.34909379673272767,68.18192655400294,-2.5781870252423147,0.18681071203901756,8,-0.12000036239624023,-0.3620004653930664,-0.972500205039978,-1.0210001468658447,0.5039997100830078,1,0.05112295911154674,-2.399988555951859,9.185999870300293,1.4881916962656474,9.204000473022461,1.9830472311124043,9.204999923706056,0.05112295911154674
4066,2012-08-15,9.279999732971193,9.3149995803833,9.232000350952148,9.298999786376953,6896130.0,-0.007486700068725538,2.2548946275969106,-0.2159089677593946,53.8461261841815,55.664385472876525,-0.019799856700373653,-0.11113564459004621,-0.6494751120980702,-0.6311887533066454,26.790620216002676,0.11800003051757812,0.11728525637131959,0.08904967308044576,-0.27700723156014817,0.4551065777210397,-0.0939787792398512,0.2720781254007427,-0.23996569332370044,52.272673086635294,-18.99183776739872,0.18302845232029713,8,-0.042500019073488104,-0.25899982452392756,-0.9024995565414446,-0.9509994983673113,0.7350006103515607,2,0.0466595449390772,-1.054550341156377,9.350000381469727,-2.399988555951859,9.185999870300293,1.4881916962656474,9.204000473022461,0.0466595449390772
4067,2012-08-16,9.45199966430664,9.45199966430664,9.237000465393066,9.293999671936037,12686829.0,0.01853447589274637,1.7215089784216087,-8.315765697937742,56.77963932801,55.85707380424127,-0.13988405817235616,-0.30117606750919634,-0.7850260928973078,-0.807047650944531,24.261185044941605,0.21499919891357422,0.10429655336352184,0.26269960403442383,-0.09803536309943794,0.6234345711682856,0.08233212046749294,0.4430670876013547,-0.3759683661414943,100.0,31.033150106156953,0.18036748356693133,8,-0.18199968338012695,-0.40149974822998047,-1.025749683380127,-1.1229994297027588,0.5880002975463867,3,0.026343690029603017,2.2548946275969106,9.279999732971193,-1.054550341156377,9.350000381469727,-2.399988555951859,9.185999870300293,0.026343690029603017
4068,2012-08-17,9.456000328063963,9.491999626159668,9.364999771118164,9.470000267028807,16618661.0,0.00042326109811763324,3.37940673506945,-0.08860721291685629,59.49927210391808,56.63923807619801,-0.14222372845839537,-0.29128536897659707,-0.7530048640993883,-0.815897203556375,22.870697034250544,0.1269998550415039,0.0849979951060682,0.24840025901794327,-0.12792180578927592,0.6247223238251625,0.060239226614333674,0.43656129142155287,-0.3468515520625761,89.3807301380995,20.542312209965274,0.18816103240360987,8,-0.18500041961669744,-0.3435001373290998,-1.0242502689361555,-1.1270000934600812,0.49099922180176137,4,0.02442892751480419,1.7215089784216087,9.45199966430664,2.2548946275969106,9.279999732971193,-1.054550341156377,9.350000381469727,0.02442892751480419
4069,2012-08-20,9.48900032043457,9.498000144958496,9.406999588012695,9.446000099182127,8706139.0,0.003489846787829265,1.9836311617653957,-3.071457765667702,61.38686436253524,57.844298236145,-0.16007688837412815,-0.2936614713860273,-0.7501140877585506,-0.8518150902251769,22.914972420663926,0.09100055694580078,0.12375025047784938,0.2524002552032467,-0.11635048068526288,0.6211509910917563,0.06802488725899103,0.4367756231475024,-0.34156645941735597,96.61660470168972,27.148991611138328,0.18437536794425494,8,-0.21500015258789062,-0.3490004539489746,-0.845750093460083,-1.055999994277954,0.27899932861328125,0,0.028770129019899393,3.37940673506945,9.456000328063963,1.7215089784216087,9.45199966430664,2.2548946275969106,9.279999732971193,0.028770129019899393
4070,2012-08-21,9.475000381469727,9.491999626159668,9.420000076293944,9.491000175476074,6941615.0,-0.0014753860777826366,7.000529857468538,-0.37208631817071364,59.896617276141974,59.21667385532641,-0.15010434939727801,-0.24123009818249663,-0.7040626685905451,-0.8383532001664022,23.08676286672686,0.07199954986572443,0.1174962290393129,0.20615029335021973,-0.12363464644677791,0.5359352331472174,0.04125782345172091,0.37104276324871854,-0.28549856637955884,91.35346567666114,21.989524914406402,0.1648924698984987,8,-0.20100021362304688,-0.33500051498413086,-0.8317501544952393,-1.0420000553131104,0.2129993438720703,1,0.016569876695703423,1.9836311617653957,9.48900032043457,3.37940673506945,9.456000328063963,1.7215089784216087,9.45199966430664,0.016569876695703423
4071,2012-08-22,9.432000160217283,9.482000350952148,9.380999565124512,9.428999900817873,8684923.0,-0.004538281743664996,-1.0404007321067335,-0.18751862669108152,66.63923975742068,60.69510872149101,-0.11233293331077476,-0.15714108152431194,-0.630332730494457,-0.7969608684744216,23.453126538318138,0.10100078582763672,0.12205408192545697,0.1319500446319566,-0.12407912942555477,0.38797921868946794,0.003935457603201797,0.2599646316607114,-0.2054785455429169,74.7126184786494,-1.325736222677719,0.12801458702875543,8,-0.1275000572204572,-0.2920002937316877,-0.7777502536773664,-0.9880001544952375,0.296999931335451,2,0.04474129815173056,7.000529857468538,9.475000381469727,1.9836311617653957,9.48900032043457,3.37940673506945,9.456000328063963,0.04474129815173056
4072,2012-08-23,9.359000205993652,9.496999740600586,9.305999755859377,9.489999771118164,11344047.0,-0.007739604854072546,1.634491558309138,-43.66274634461623,50.46534677876673,59.686044189802416,-0.016975955568033996,-0.07366252982678745,-0.5283651761155639,-0.7273029476535129,22.76072717694127,0.19099998474120916,0.12149248835646098,0.049900102615357156,-0.20070249832551035,0.30050270355622466,-0.07540119785507748,0.1752014030857918,-0.09990116768519108,27.604345169797718,-43.527470525427425,0.12530130047043392,8,-0.03350019454956055,-0.21900033950805664,-0.6157500743865967,-0.8259999752044678,0.21599960327148438,3,0.07009297178014684,-1.0404007321067335,9.432000160217283,7.000529857468538,9.475000381469727,1.9836311617653957,9.48900032043457,0.07009297178014684
4073,2012-08-24,9.46399974822998,9.494999885559082,9.326000213623047,9.395000457763672,8109659.0,0.011219098186266097,1.580156228387557,-0.5267138894753318,58.887772429083,59.340840493026434,-0.09076052119949551,-0.17138217931522348,-0.6031278162321048,-0.8340619590759442,21.771826846563858,0.16899967193603516,0.13140500560562351,0.144699668884277,-0.11396500499899531,0.4033643427675493,0.01536733194263995,0.274032005825914,-0.1762325771235158,82.29149592454051,12.125134476149725,0.12933233694163648,8,-0.0989995002746582,-0.3249998092651367,-0.5844998359680176,-0.8699996471405029,0.1490001678466797,4,0.06086223889965492,1.634491558309138,9.359000205993652,-1.0404007321067335,9.432000160217283,7.000529857468538,9.475000381469727,0.06086223889965492
4074,2012-08-27,9.574999809265137,9.58199977874756,9.41100025177002,9.41100025177002,9020159.0,0.011728662720634109,-1.085365711826778,2.376829622258158,58.72382747168221,58.45830063241549,-0.15732217349982847,-0.26634589742393366,-0.6812040098024461,-0.94308030270793,20.694852192380687,0.17099952697754084,0.14608077438156641,0.2368497371673577,-0.03897339502084307,0.5126728693555584,0.09893817107325731,0.37476130326145807,-0.26900005340575994,97.46377938335912,29.787654480364722,0.13791156609410016,8,-0.1679997444152832,-0.3940000534057617,-0.687999963760376,-0.9809997081756592,0.1640005111694336,0,0.03885114861732175,1.580156228387557,9.46399974822998,1.634491558309138,9.359000205993652,-1.0404007321067335,9.432000160217283,0.03885114861732175
4075,2012-08-28,9.52400016784668,9.548999786376953,9.454000473022461,9.520000457763672,7794364.0,-0.005326333413511741,2.5185616898025502,0.024388541921077422,56.417606408974045,58.74402065739244,-0.08833433374806887,-0.19817763199391258,-0.6026425004727543,-0.8895929834227942,19.55967648964558,0.12099933624267578,0.15039239226393164,0.1685000896453861,-0.10829467531065973,0.4452948546014319,0.030102707167362297,0.3068974721234099,-0.1979999542236328,78.98564996700085,14.029713360214913,0.13839738247802333,8,-0.11450004577636719,-0.3430004119873047,-0.6205003261566162,-0.9300000667572021,-0.16900062561035156,1,0.0256194326859549,-1.085365711826778,9.574999809265137,1.580156228387557,9.46399974822998,1.634491558309138,9.359000205993652,0.0256194326859549
4076,2012-08-29,9.515999794006348,9.550999641418457,9.423999786376953,9.532999992370604,8700087.0,-0.0008400224379816468,3.7924928923597365,-4.250357653790686,67.93537025487362,59.98354631593284,-0.04842974477034012,-0.17480304779146927,-0.5710538066071607,-0.8772101420829443,18.16058622250792,0.1269998550415039,0.15393223596697858,0.1450497150421146,-0.13133927225570652,0.42143870233993574,0.006855221393204047,0.2832442086910252,-0.15415964126586879,76.08696403335031,8.077107922879506,0.13819449364891037,8,-0.07200002670287908,-0.33500003814697266,-0.5894999504089355,-0.9219996929168701,-0.02299976348876953,2,0.018074814529082106,2.5185616898025502,9.52400016784668,-1.085365711826778,9.574999809265137,1.580156228387557,9.46399974822998,0.018074814529082106
4077,2012-08-30,9.366999626159668,9.565999984741213,9.343000411987305,9.493000030517578,13670364.0,-0.01565785740564296,-1.5632306756334782,7.411702008303254,58.02949712817827,59.82023798529509,0.09749815965662911,0.0010277222375663086,-0.39751820017369965,-0.7258150448941247,17.782395591394444,0.22299957275390803,0.13082051584706456,-0.020950412750243785,-0.24516408613012253,0.20326326062963496,-0.13305724944018316,0.09115642393969559,0.2150001525878924,16.015422728034608,-53.8496233163239,0.11210683668993913,8,0.0770001411438006,-0.17549991607666016,-0.36624956130981445,-0.7729995250701904,-0.016999244689941406,3,0.038646362745877516,3.7924928923597365,9.515999794006348,2.5185616898025502,9.52400016784668,-1.085365711826778,9.574999809265137,0.038646362745877516
4078,2012-08-31,9.484999656677246,9.522000312805176,9.335000038146973,9.383999824523926,12245758.0,0.012597420222803635,1.137132020359451,-0.8015833970375641,63.40804198555553,60.04481327674178,-0.01783082246686618,-0.11208667695106911,-0.49345784982962115,-0.84032645360357,17.145219760982368,0.18700027465820312,0.1436611515658921,0.09029965400695872,-0.13720772026957917,0.3178070282834966,-0.023454033131310226,0.20405334114522766,0.09222013473510948,60.72865427532216,-13.483091623392198,0.11375368713826926,8,-0.04099988937377752,-0.2089996337890625,-0.47049975395202637,-0.8909995555877686,-0.2679996490478498,4,0.009488682745974808,-1.5632306756334782,9.366999626159668,3.7924928923597365,9.515999794006348,2.5185616898025502,9.52400016784668,0.009488682745974808
4079,2012-09-03,9.532999992370604,9.532999992370604,9.440999984741213,9.454999923706056,8895259.0,0.005060657609994301,1.3589724779616004,0.7722791909806458,59.15912590486751,59.96286979104462,-0.06585924656708464,-0.148150590173179,-0.5121632856951468,-0.8817932558220587,16.49841816897836,0.09200000762939098,0.1401517141300097,0.1258999824523901,-0.10345870464842477,0.35525866955320495,0.011220638901983548,0.24057932600279663,0.03453100891113614,85.71428571428429,10.296157822126872,0.11467934355040718,9,-0.08900022506713512,-0.2569999694824201,-0.518500089645384,-0.9389998912811262,-0.3249998092651367,0,0.008391893818323837,1.137132020359451,9.484999656677246,-1.5632306756334782,9.366999626159668,3.7924928923597365,9.515999794006348,0.008391893818323837
4080,2012-09-04,9.520000457763672,9.574000358581543,9.472999572753906,9.527000427246094,9594791.0,-0.0013636352268263652,1.0000188846713123,-0.0897431194904001,62.73888671224456,59.52949723046949,-0.051188146670835266,-0.13249292097917476,-0.4725752428531482,-0.8621576801237971,15.539453629823313,0.10100078582763672,0.131950707134175,0.10690040588378835,-0.1278903275480232,0.3416911393155999,-0.010494960832117428,0.22429577259969413,-0.18500041961669922,77.40592953194206,-0.9011146660384526,0.11739536671590589,9,-0.0760006904602033,-0.24400043487548828,-0.5055005550384521,-0.9260003566741943,-0.1640005111694336,1,0.02300418614920363,1.3589724779616004,9.532999992370604,1.137132020359451,9.484999656677246,-1.5632306756334782,9.366999626159668,0.02300418614920363
4081,2012-09-05,9.539999961853027,9.59000015258789,9.440999984741213,9.510000228881836,10488755.0,0.002100788143664989,1.2923082566114974,-4.285694822888283,55.56963935415725,60.096640849957325,-0.06063300942252958,-0.14828109199959805,-0.4698479076406148,-0.8777644900090884,14.375753957750584,0.1490001678466779,0.11811204639573347,0.11939992904663121,-0.12177996307962502,0.36057982117288745,-0.0011900170164977908,0.23998987510976022,-0.200219917297364,80.39209086455213,4.629576207548041,0.12058994606312848,9,-0.0819997787475586,-0.25999975204467773,-0.5234999656677246,-0.9459998607635498,-0.38000011444091797,2,-0.01939207760549777,1.0000188846713123,9.520000457763672,1.3589724779616004,9.532999992370604,1.137132020359451,9.484999656677246,-0.01939207760549777
4082,2012-09-06,9.737000465393066,9.737000465393066,9.529999732971193,9.541000366210938,19018321.0,0.020649948042743338,1.1122513027865584,6.533394792891884,64.29299054086842,60.697220640155706,-0.2216882792446615,-0.3197770352217155,-0.6395262639542132,-1.067138356349993,14.959866909224145,0.20700073242187322,0.1127495774263334,0.28980040550231934,0.03196677304761408,0.5476340379570246,0.1608835892749667,0.41871722172967196,-0.38721161651611347,100.0,24.887713142870965,0.1289168162273528,9,-0.20100021362304688,-0.3835000991821289,-0.7195005416870117,-1.1430003643035889,-0.6980009078979492,3,-0.02505909656086669,1.2923082566114974,9.539999961853027,1.0000188846713123,9.520000457763672,1.3589724779616004,9.532999992370604,-0.02505909656086669
4083,2012-09-07,9.673999786376953,9.819000244140623,9.644000053405762,9.729999542236328,16876963.0,-0.006470234775075578,-2.0172649094825155,-0.2857128955191927,59.13126242694465,60.742491190740424,-0.14054639099328092,-0.23163589262907536,-0.5555296300554922,-0.9954587090098403,15.728385945440682,0.1750001907348615,0.1010239904471355,0.20329976081848145,-0.046760641893504484,0.4533601635304674,0.07826955946248937,0.3283299621744735,-0.30097824050903377,61.64011686286789,-10.307863622399033,0.12503020135599263,9,-0.0969996452331543,-0.2719998359680176,-0.6857497692108154,-1.0799996852874756,-0.6169996261596697,4,-0.03349177300618578,1.1122513027865584,9.737000465393066,1.2923082566114974,9.539999961853027,1.0000188846713123,9.520000457763672,-0.03349177300618578
4084,2012-09-10,9.640999794006348,9.685999870300293,9.58899974822998,9.649999618530273,10681477.0,-0.0034112045792140666,1.3950550420910108,0.16071185286103543,58.04260297505572,60.923046364749496,-0.10862257570648737,-0.1715986280167101,-0.5033862923267911,-0.954729797130021,16.141620995664976,0.0970001220703125,0.1197347054428306,0.1475497722625736,-0.07469478718628686,0.36979433171143405,0.03642749253814337,0.2586720519870038,-0.2322999522766125,52.90996614206208,-15.898309853401422,0.11112227972443041,9,-0.06399965286254883,-0.20649957656860352,-0.6144998073577881,-1.0469996929168701,-0.5710000991821271,0,-0.04397881915115742,-2.0172649094825155,9.673999786376953,1.1122513027865584,9.737000465393066,1.2923082566114974,9.539999961853027,-0.04397881915115742
4085,2012-09-11,9.82800006866455,9.847000122070312,9.61400032043457,9.62600040435791,12916782.0,0.01939635708471421,-1.0619466785946374,-22.444844759987284,66.83672228142152,60.80097436769927,-0.2771062538531215,-0.33829690527253575,-0.6684499033218181,-1.1308234220916873,16.678466096018283,0.2329998016357422,0.12637583348705306,0.31065006256103445,0.053320943164811396,0.5679791819572575,0.1819855028629238,0.4393146222591451,-0.3864761947419453,95.32018547314912,26.132737459526467,0.12866455969811127,9,-0.2369999885559082,-0.3794999122619629,-0.8015000820159912,-1.2339999675750732,-0.755000114440918,1,-0.06308505099993666,1.3950550420910108,9.640999794006348,-2.0172649094825155,9.673999786376953,1.1122513027865584,9.737000465393066,-0.06308505099993666
4086,2012-09-12,9.713000297546387,9.899999618530273,9.69200038909912,9.824000358581543,17322253.0,-0.011701238330759423,-1.7189463448688143,-0.5495061658451834,64.53201854731495,61.52347674760334,-0.14664445338015142,-0.19941886168252942,-0.531075722873366,-1.0072792793396328,17.438458382193527,0.20799922943115412,0.1229694981333953,0.17400026321411133,-0.07185216126826788,0.41985268769649053,0.051074050972921725,0.29692647545530093,-0.23092879880901052,49.45962734520161,-23.955583127406882,0.12292621224118991,9,-0.09550046920776367,-0.23800039291381836,-0.668750524520874,-1.1190001964569092,-0.7030000686645508,2,-0.03675489962070022,-1.0619466785946374,9.82800006866455,1.3950550420910108,9.640999794006348,-2.0172649094825155,9.673999786376953,-0.03675489962070022
4087,2012-09-13,9.701000213623047,9.753000259399414,9.633999824523926,9.701000213623047,11817790.0,-0.0012354662365624547,1.2884678868796537,-0.0,60.533345088242385,61.20406598123522,-0.09195389412307442,-0.17687634930339158,-0.4961214443713615,-0.9866380371931616,17.475787168010402,0.11900043487548828,0.12604985788872014,0.14955015182495046,-0.10288270511180997,0.4019830087617109,0.023333723356570246,0.2757665802933307,-0.1687773405105233,36.013026399310654,-34.780729331067754,0.12621642846837994,9,-0.030500411987304688,-0.22600030899047852,-0.6102502346038818,-1.1070001125335693,-0.7670001983642578,3,-0.05576748317675684,-1.7189463448688143,9.713000297546387,-1.0619466785946374,9.82800006866455,1.3950550420910108,9.640999794006348,-0.05576748317675684
4088,2012-09-14,9.687000274658203,9.831000328063963,9.661999702453613,9.80799961090088,14342379.0,-0.0014431438672873886,1.0239502492676376,-100.0,55.447489046205874,60.79166188582837,-0.051726426187261865,-0.1525020012709355,-0.45385985641265947,-0.9632082201184193,17.47668902648881,0.1690006256103498,0.11901199506409732,0.12400021553039586,-0.13116796812443177,0.3791683991852235,-0.0035838762970179516,0.2515843073578097,-0.11064419209554899,31.51143643037408,-34.42538763785258,0.12758409182741368,9,-0.016500473022460938,-0.18150043487548828,-0.5780003070831299,-1.0930001735687256,-0.8579998016357422,4,-0.06689384729948822,1.2884678868796537,9.701000213623047,-1.7189463448688143,9.713000297546387,-1.0619466785946374,9.82800006866455,-0.06689384729948822
4089,2012-09-17,9.76200008392334,9.767999649047852,9.618000030517578,9.657999992370604,16479643.0,0.007742315178966175,1.5862176694016477,-0.8595096037894989,61.311772336762786,60.63309362188595,-0.10150032603917047,-0.21713322503413224,-0.500465584938663,-1.029060631143322,17.325876988030114,0.14999961853027344,0.1356499189057132,0.1853500366210934,-0.08206445114127625,0.45276452438346304,0.05164279273990857,0.3190572805022782,-0.14680677704457068,51.74829605324584,-12.020009958138985,0.1337072438811847,9,-0.09150028228759766,-0.23550033569335938,-0.6530001163482666,-1.1679999828338623,-0.9580001831054688,0,-0.07221879918512741,1.0239502492676376,9.687000274658203,1.2884678868796537,9.701000213623047,-1.7189463448688143,9.713000297546387,-0.07221879918512741
4090,2012-09-18,9.631999969482422,9.71500015258789,9.513999938964844,9.666000366210938,18006689.0,-0.013316954857950702,2.045458486258417,-0.32692660382202426,54.940379146226476,60.563175821004755,0.05147031627952714,-0.07880857672775576,-0.3442216224559651,-0.8903845894674092,16.885965906549714,0.2480001449584961,0.13372561046881515,0.047499942779541726,-0.21654687525783345,0.3115467608169169,-0.08452346623914586,0.1795233517982293,0.26799964904785156,30.56998147004324,-30.333077373659492,0.132023409018688,9,0.07499980926513672,-0.06599998474121094,-0.5230000019073486,-1.0379998683929443,-0.916999816894533,1,-0.058347204779777506,1.5862176694016477,9.76200008392334,1.0239502492676376,9.687000274658203,1.2884678868796537,9.701000213623047,-0.058347204779777506
4091,2012-09-19,9.854000091552734,9.854000091552734,9.631999969482422,9.652000427246094,19102988.0,0.023048185503912633,1.1980246633807339,-5.941097273645237,69.52687226354135,61.14471823463507,-0.13556044528867695,-0.28203246478721233,-0.5414994067346743,-1.1012599795189288,16.935869385748635,0.2220001220703125,0.14203922901122112,0.2484000682830807,-0.03131531662127607,0.5281154531874375,0.10854237583090232,0.3882577607352591,0.03827953338623047,100.0,32.03845443057743,0.1398576924521782,9,-0.14700031280517578,-0.28800010681152344,-0.7450001239776611,-1.2599999904632568,-1.0139999389648438,2,-0.07925716765505286,2.045458486258417,9.631999969482422,1.5862176694016477,9.76200008392334,1.0239502492676376,9.687000274658203,-0.07925716765505286
4092,2012-09-20,10.015000343322754,10.0600004196167,9.765999794006348,9.78600025177002,25052775.0,0.016338568121999186,-1.1858700738828936,1.1336657035484297,70.54264769373627,62.41264993094526,-0.2827092744763213,-0.41251692608978274,-0.674042745143371,-1.2498947430590235,17.79368043514897,0.29400062561035156,0.15371698591962968,0.3766003131866462,0.06644800703842968,0.6867526193348628,0.22152416011253884,0.5316764662607536,-0.5010004043579102,91.75823504033899,21.936554746341685,0.1550761530741082,9,-0.22800016403198242,-0.3664999008178711,-0.8857505321502686,-1.4210002422332764,-1.2309999465942365,3,-0.10034948377320585,1.1980246633807339,9.854000091552734,2.045458486258417,9.631999969482422,1.5862176694016477,9.76200008392334,-0.10034948377320585
4093,2012-09-21,10.039999961853027,10.050000190734863,9.954999923706056,10.015000343322754,34805707.0,0.002496217441164683,3.2222269317169556,0.1091685962252836,70.00788832302392,63.7421260807195,-0.2797507729667643,-0.4133438442989199,-0.6856660306518201,-1.2625453832191855,18.697848659567885,0.09500026702880682,0.17658776769681594,0.3727999210357673,0.026024736373209123,0.7195751056983255,0.19941232870448822,0.5461875133670464,-0.5150800132751456,96.33691572216313,27.34718236772386,0.17338759233127873,9,-0.25299978256225586,-0.35699987411499023,-0.8797500133514404,-1.4305000305175781,-1.2100000381469727,4,-0.11015935764905227,-1.1858700738828936,10.015000343322754,1.1980246633807339,9.854000091552734,2.045458486258417,9.631999969482422,-0.11015935764905227
4094,2012-09-24,9.946999549865724,10.015000343322754,9.92300033569336,9.980999946594238,11115270.0,-0.009262989276958011,-1.2439347770463585,-1.360036621652481,65.84999076062378,63.63248924507531,-0.15508881514145756,-0.3067736436984365,-0.5788368721432917,-1.158489599278175,19.108543554861548,0.11699962615966797,0.1721981668345851,0.2611995220184351,-0.10416102911151093,0.6265600731483811,0.07851924645346209,0.4438797975834081,-0.4113779918670666,79.30388822807151,10.908702783024637,0.18268027556497296,9,-0.15999937057495295,-0.2639994621276873,-0.75524950027466,-1.3264994621276873,-1.1379995346069354,0,-0.11239560947384941,3.2222269317169556,10.039999961853027,-1.1858700738828936,10.015000343322754,1.1980246633807339,9.854000091552734,-0.11239560947384941
4095,2012-09-25,9.767999649047852,9.916000366210938,9.75,9.899999618530273,15672723.0,-0.017995366333387386,1.0243766282098996,3.8823067429599245,57.56970332905469,62.85889866526861,0.01620958595567501,-0.11442318612414937,-0.3891570872775141,-0.9701932583423947,19.113182311496157,0.19699954986572443,0.1747354223719686,0.06999964714050222,-0.2888494999415858,0.42884879422259026,-0.10942492640054091,0.24942422068154535,-0.22189051381683278,31.775592647802654,-33.65203485129135,0.17942457354104394,9,0.019000530242919922,-0.08499956130981445,-0.5609996318817139,-1.1474995613098145,-0.8779993057250977,1,-0.09868957646041143,-1.2439347770463585,9.946999549865724,3.2222269317169556,10.039999961853027,-1.1858700738828936,10.015000343322754,-0.09868957646041143
4096,2012-09-26,9.687999725341797,9.824999809265137,9.651000022888184,9.730999946594238,14557822.0,-0.008190000673664266,-1.9743648264225688,0.32575932722596307,48.236115602554946,61.49253983352556,0.10313609692595627,-0.022004969872185143,-0.3055375762425889,-0.8809483758197025,19.133733630694422,0.17399978637695312,0.17985435193177146,-0.01860027313232493,-0.3671814892985683,0.32998094303391845,-0.19289088121544573,0.15569033495079587,-0.13161276442306402,9.046373243049144,-49.85968144229845,0.1742906080831215,9,0.09900045394897461,-0.004999637603759766,-0.4809997081756592,-1.0674996376037598,-1.0299997329711914,2,-0.10043348475833902,1.0243766282098996,9.767999649047852,-1.2439347770463585,9.946999549865724,3.2222269317169556,10.039999961853027,-0.10043348475833902
4097,2012-09-27,9.729000091552734,9.838000297546387,9.685999870300293,9.739999771118164,12379134.0,0.00423207755711319,-2.134025483718735,0.2558051853001841,52.01171477127174,61.11078713631066,0.07434317874560925,-0.03635876647313552,-0.3458167373644887,-0.9164750681711844,19.77691021054974,0.15200042724609375,0.1575414033285405,0.00430006980895925,-0.3054666470672309,0.3140667866851494,-0.15058328862913584,0.15918342824705434,-0.16254086146004276,19.548881166015747,-37.39981511461713,0.15488335843809528,9,0.05800008773803711,-0.046000003814697266,-0.5067501068115234,-1.1085000038146973,-1.1479997634887695,3,-0.0913762905333636,-1.9743648264225688,9.687999725341797,1.0243766282098996,9.767999649047852,-1.2439347770463585,9.946999549865724,-0.0913762905333636
4098,2012-09-28,9.574999809265137,9.779000282287598,9.574999809265137,9.779000282287598,17147140.0,-0.015828993816261683,1.0,18.546037801283163,47.78225987353568,59.60750797372987,0.23555674556689965,0.13147036910044108,-0.1801359141893002,-0.7593738881047791,20.281797985715862,0.20400047302246094,0.14175393838652006,-0.15420022010803258,-0.45167631447884027,0.1432758742627751,-0.3029382672934364,-0.0054621729226287385,0.4850006103515625,0.0,-55.085972977908284,0.14873804718540354,9,0.21200037002563477,0.11800050735473633,-0.34224987030029297,-0.9544997215270996,-0.9799995422363281,4,-0.08261090634918011,-2.134025483718735,9.729000091552734,-1.9743648264225688,9.687999725341797,1.0243766282098996,9.767999649047852,-0.08261090634918011
4099,2012-10-01,9.61299991607666,9.642999649047852,9.538999557495117,9.583999633789062,11876370.0,0.003968679641617623,1.3370873203818994,-0.14215791688093124,41.971619123047425,58.16653463782109,0.19466988531647367,0.10516270234054126,-0.19993803225380802,-0.7927911823519302,20.698512694516843,0.10400009155273438,0.13464136070339272,-0.12020010948181081,-0.4085803918031239,0.16818017283950226,-0.26439025064246735,0.023990031678845725,0.4373004913330085,19.62870022311378,-29.113448202603397,0.1441901411606561,10,0.18650007247924805,0.08450031280517578,-0.36099982261657715,-0.8420000076293945,-1.1239995956420898,0,-0.08145220006307563,1.0,9.574999809265137,-2.134025483718735,9.729000091552734,-1.9743648264225688,9.687999725341797,-0.08145220006307563
4100,2012-10-02,9.73900032043457,10.039999961853027,9.531000137329102,9.576000213623047,27703276.0,0.013107292776231905,-3.02370990237099,5.620638626722352,50.96296285830744,56.10387803723954,0.09548490782895769,-0.00378353121269015,-0.30335429803523084,-0.9137329390011217,21.481570704050206,0.5089998245239258,0.13968794797233386,-0.005149698257445934,-0.27551268235996673,0.26521328584507486,-0.14033119030870544,0.13003179379381358,-0.20000076293945312,40.8644901400534,-7.465233137274453,0.13518149205126007,10,0.05649995803833008,-0.041500091552734375,-0.44500041007995605,-0.9120006561279297,-1.3080005645751953,1,-0.09549237853750092,1.3370873203818994,9.61299991607666,1.0,9.574999809265137,-2.134025483718735,9.729000091552734,-0.09549237853750092
4101,2012-10-04,9.354999542236328,9.8149995803833,9.281000137329102,9.79800033569336,34207936.0,-0.03942917810491531,1.2389947417877922,-2.7177944979463837,39.95353473818292,52.70508770884472,0.44841420225836437,0.3854068559561128,0.09994337650948992,-0.5255936901936913,22.119733505761026,0.5339994430541992,0.12169355277795191,-0.3799004554748535,-0.6894863486412728,-0.07031456230843425,-0.534693402058064,-0.225107508891643,0.6850004196166992,9.749594468436388,-38.480044285746175,0.15479294658321005,10,0.3105006217956543,0.31550073623657227,-0.059749603271484375,-0.5279998779296875,-1.0069999694824219,3,-0.04970595635137953,-3.02370990237099,9.73900032043457,1.3370873203818994,9.61299991607666,1.0,9.574999809265137,-0.04970595635137953
4102,2012-10-05,9.493000030517578,9.545000076293944,9.276000022888184,9.401000022888184,19805318.0,0.014751522718755794,1.7448971151366843,-0.20767458882287093,44.74539617724886,49.89814413709195,0.2554437076243037,0.24052082744761094,-0.028686835355880902,-0.657653206791668,21.878232863362783,0.26900005340575994,0.12376427829565806,-0.22969994544982875,-0.5576250464871801,0.09822515558752265,-0.39366249596850444,-0.06573739493115305,0.5469999313354492,28.403144628965737,-21.034864527219927,0.16396255051867598,10,0.16499996185302734,0.17500019073486328,-0.18050026893615723,-0.6495003700256348,-1.1479997634887695,4,-0.08795955287713686,1.2389947417877922,9.354999542236328,-3.02370990237099,9.73900032043457,1.3370873203818994,9.61299991607666,-0.08795955287713686
4103,2012-10-08,9.350000381469727,9.458999633789062,9.321000099182127,9.439000129699707,11502621.0,-0.015063694152337992,1.1395482940894077,-0.9673884874933917,39.23722095469953,46.94116971421147,0.32438662302234356,0.3773496000802403,0.11957111409590127,-0.5102981269850488,21.185767239005628,0.171999931335451,0.08140573926861272,-0.3564996242523186,-0.724159404063931,0.011160155559293727,-0.5403295141581257,-0.17266973434651156,0.6594395828247066,9.68591158289977,-37.829815630385475,0.18382988990580656,10,0.3079996109008789,0.31799983978271484,-0.03225064277648926,-0.4200005531311035,-0.9800004959106445,0,-0.0822459916611129,1.7448971151366843,9.493000030517578,1.2389947417877922,9.354999542236328,-3.02370990237099,9.73900032043457,-0.0822459916611129
4104,2012-10-09,9.217000007629396,9.395999908447266,9.196000099182127,9.364999771118164,13215372.0,-0.014224638333054651,-1.1052657996576596,1.6629233950901507,39.17581162943763,44.897403969809574,0.3832496484465313,0.5027315928936869,0.2583914871019868,-0.3750766097167766,20.784328637280403,0.1999998092651385,0.016592593659360944,-0.4683000087738023,-0.8958773503743576,-0.04072266717324702,-0.682088679574079,-0.25451133797352554,0.7631023590087871,2.4881412161387573,-45.22251901747151,0.21378867080027744,10,0.4010000228881818,0.41100025177001775,0.1429998874664289,-0.28700017929077326,-0.904999732971195,1,-0.06748396876269136,1.1395482940894077,9.350000381469727,1.7448971151366843,9.493000030517578,1.2389947417877922,9.354999542236328,-0.06748396876269136
4105,2012-10-10,9.208000183105467,9.282999992370604,9.208000183105467,9.223999977111816,10692294.0,-0.0009764375085689059,-8.375096858792697,0.10810688901920924,31.044630104724902,42.98723891449512,0.34023963517158684,0.4879167497793446,0.2739037212111146,-0.36492328378556316,19.557335640675007,0.07499980926513672,-0.055078101705518634,-0.4462998390197779,-0.9179460383850362,0.025346360345480434,-0.6821229387024079,-0.21047673933714783,0.7250560474853529,1.938625845057831,-37.540216886138694,0.23582309968262927,10,0.40999984741211115,0.4200000762939471,0.15199971199035822,-0.2780003547668439,-0.8540000915527344,2,-0.07808425807702457,-1.1052657996576596,9.217000007629396,1.1395482940894077,9.350000381469727,1.7448971151366843,9.493000030517578,-0.07808425807702457
4106,2012-10-11,9.355999946594238,9.475000381469727,9.142999649047852,9.208000183105467,20192460.0,0.01607295401235076,-1.3884873329788512,-9.250104309470384,30.514498540445715,40.59865933329223,0.15666848897142494,0.3286501506753545,0.13330328024338556,-0.5077197707944698,18.25372488663821,0.332000732421875,-0.11731565254313736,-0.2804500579833977,-0.7694453550725893,0.2085452391057938,-0.5249477065279944,-0.03595240943880107,0.53283291611206,52.98509233075881,19.28813602932049,0.24449764854459607,10,0.23549985885620117,0.2455000877380371,0.003999948501586914,-0.42600011825561523,-1.192000389099121,3,-0.09886705814610242,-8.375096858792697,9.208000183105467,-1.1052657996576596,9.217000007629396,1.1395482940894077,9.350000381469727,-0.09886705814610242
4107,2012-10-12,9.15999984741211,9.31999969482422,9.152999877929688,9.312000274658203,15546553.0,-0.020949134277568726,-1.0120415479364127,-1.0270315550715456,26.36952220567896,38.21946625908593,0.2944303900886478,0.508091874375669,0.3403805265627362,-0.31033367633573405,17.359147477368747,0.20300006866455078,-0.16347886358963493,-0.44940013885497976,-0.9813294684895872,0.08252919077962773,-0.7153648036722835,-0.18343547403767602,0.6691663582015135,5.12053037963048,-19.79974265545979,0.2659646648173039,10,0.4314999580383301,0.441500186920166,0.2090003490447998,-0.2219996452331543,-0.8470001220703107,4,-0.08864631967080328,-1.3884873329788512,9.355999946594238,-8.375096858792697,9.208000183105467,-1.1052657996576596,9.217000007629396,-0.08864631967080328
4108,2012-10-15,9.038999557495117,9.234999656677246,9.003000259399414,9.199999809265137,14955043.0,-0.01320963885727322,1.0086532546723859,1.0592092054409477,25.97886478579443,36.442493554946715,0.37034951229191293,0.6092953291684502,0.4608674694150423,-0.17726832284244054,15.793589608038772,0.23199939727783203,-0.1934162116253706,-0.5380003929138191,-1.1260115731886646,0.05001078736102649,-0.8320059830512427,-0.2439948027763954,0.735273323593244,7.626967963016843,-9.98394597608429,0.29400559013742306,10,0.4825005531311035,0.49250078201293945,0.40575075149536133,0.004500865936279297,-0.7430000305175781,0,-0.0767783299525494,-1.0120415479364127,9.15999984741211,-1.3884873329788512,9.355999946594238,-8.375096858792697,9.208000183105467,-0.0767783299525494
4109,2012-10-16,9.057000160217283,9.105999946594238,8.916999816894531,9.098999977111816,18361365.0,0.0019914375045233523,5.750034059945504,0.26086801997382947,29.439031964306466,34.050945677835486,0.2963507062422952,0.5647234836310702,0.4446475861884398,-0.1818909388983574,14.63752627688687,0.18900012969970703,-0.23657430731394413,-0.48474979400634943,-1.109446763304165,0.13994717529146605,-0.7970982786552572,-0.1724013093574417,0.6401454587021824,25.089641876856184,8.887511204170927,0.3123484846489074,10,0.30899953842163264,0.43149995803833185,0.4324998855590838,0.0275001525878924,-0.6840000152587873,1,-0.07585296041793599,1.0086532546723859,9.038999557495117,-1.0120415479364127,9.15999984741211,-1.3884873329788512,9.355999946594238,-0.07585296041793599
4110,2012-10-17,9.06999969482422,9.12600040435791,9.031000137329102,9.071000099182127,13038253.0,0.0014353024596418518,-1.4050846843801683,0.02381925522243938,31.407969996603157,33.10143848432663,0.19944773062182541,0.5348853632048449,0.42990918783571885,-0.17986403339518908,14.188934897536635,0.0950002670288086,-0.2643038129855597,-0.44365024566650213,-1.1009623109333369,0.2136618196003326,-0.7723062782999204,-0.11499421303308388,0.5335284278522536,27.41930521990919,9.886040475108214,0.3286560326334175,10,0.16100025177001775,0.4185004234313947,0.43575048446655096,0.07750034332275213,-0.6490001678466815,2,-0.08357215498017823,5.750034059945504,9.057000160217283,1.0086532546723859,9.038999557495117,-1.0120415479364127,9.15999984741211,-0.08357215498017823
4111,2012-10-18,9.072999954223633,9.116999626159668,9.031000137329102,9.100000381469727,12964298.0,0.0003307893605690726,1.8197054501110035,26.989513822784122,29.80298198944152,31.441170241236918,0.1701301240464641,0.4957941360244842,0.4254914322084744,-0.1661988771303573,13.035147479263697,0.0859994888305664,-0.2889262999143938,-0.4015999794006344,-1.0665284824482484,0.26332852364697956,-0.7340642309244423,-0.06913572787682654,0.4481447717590079,38.709723221384856,20.546110528366945,0.3324642515238072,10,0.1230001449584961,0.4155001640319824,0.4467501640319824,0.0885000228881836,-0.6619997024536133,3,-0.07924610011005162,-1.4050846843801683,9.06999969482422,5.750034059945504,9.057000160217283,1.0086532546723859,9.038999557495117,-0.07924610011005162
4112,2012-10-19,9.010000228881836,9.071999549865724,9.0,9.050000190734863,18065821.0,-0.00694364881071885,-1.3999682110784983,1.4814566261655835,31.57211740941821,30.589492069538995,0.1759100373662097,0.5055617258366532,0.4922764022390904,-0.08770487986357267,11.041901246239421,0.07299995422363281,-0.34419067527626623,-0.4143496990203861,-1.058911747583556,0.2302123495427839,-0.7366307233019711,-0.09206867473880109,0.43864710801023143,29.245427309287532,8.421371884472837,0.3222810242815849,10,0.18599987030029297,0.4784998893737793,0.5362496376037598,0.17799949645996094,-0.625,4,-0.09389574360662467,1.8197054501110035,9.072999954223633,-1.4050846843801683,9.06999969482422,5.750034059945504,9.057000160217283,-0.09389574360662467
4113,2012-10-22,8.934000015258789,9.038000106811523,8.901000022888184,9.038000106811523,11274178.0,-0.00843509563733702,1.634614679235594,2.6000047683761296,28.38959154745757,29.391023171541214,0.20863516414658,0.5211757215475199,0.5712889951864835,0.006155513980187877,9.10928270380063,0.13700008392333984,-0.3534971774269593,-0.43504991531372106,-1.0461218625051334,0.17602203187769128,-0.7405858889094272,-0.1295139417180149,0.4508496192335745,14.666638409697791,-6.04801876596702,0.3055359735957064,10,0.254000186920166,0.5465002059936523,0.6387498378753662,0.2539997100830078,-0.6230001449584961,0,-0.06950977041150164,-1.3999682110784983,9.010000228881836,1.8197054501110035,9.072999954223633,-1.4050846843801683,9.06999969482422,-0.06950977041150164
4114,2012-10-23,8.829000473022461,8.958999633789062,8.821999549865723,8.949999809265137,13131001.0,-0.011752803006155665,-1.0296130941868762,1.1634541319737373,20.64518788600715,28.235529591683687,0.28251890195281426,0.5672038979667917,0.6787232236389826,0.12871372484375243,7.44692809394578,0.13700008392333984,-0.3882499405327753,-0.48414950370788645,-1.0768816167019573,0.10858260928618435,-0.7805155602049219,-0.18778344721085105,0.48811021584531744,2.3029287757867793,-15.207629594519116,0.29636605649703546,10,0.31949949264526367,0.61199951171875,0.7589993476867676,0.35899925231933594,-0.4890003204345721,1,-0.06036934165691099,1.634614679235594,8.934000015258789,-1.3999682110784983,9.010000228881836,1.8197054501110035,9.072999954223633,-0.06036934165691099
4115,2012-10-24,8.803999900817871,8.897000312805176,8.767000198364258,8.84000015258789,15301619.0,-0.002831642413088642,-1.3636458215929879,0.29752437400001575,26.86821128153396,27.830386562915713,0.2728818330833125,0.5441815294569832,0.700631135642757,0.1727269274696681,7.006667547526973,0.13000011444091797,-0.40304481402413295,-0.46095008850097585,-1.0547256528868942,0.13282547588494253,-0.757837870693935,-0.16406230630801666,0.433893005809578,10.571360840978635,-7.5937027586991235,0.29688778219295936,10,0.2395000457763672,0.6095004081726074,0.7944998741149902,0.3839998245239258,-0.2930002212524414,2,-0.0489549932661103,-1.0296130941868762,8.829000473022461,1.634614679235594,8.934000015258789,-1.3999682110784983,9.010000228881836,-0.0489549932661103
4116,2012-10-25,8.715000152587889,8.861000061035156,8.706000328063965,8.795999526977539,13857561.0,-0.010109012861496569,-2.1313386251541306,2.2499668865400904,15.93696397583588,26.671213426266483,0.2921124428091524,0.5866256544429067,0.7876969502510338,0.27896178509310765,7.248905730168456,0.1549997329711914,-0.41234961461988995,-0.5012998580932635,-1.108422855158528,0.10582313897200102,-0.8048613566258958,-0.19773835956063124,0.4381320665521855,2.4589736774901354,-13.815736266983663,0.3035614985326324,10,0.2554998397827166,0.6680002212524432,0.9214997291564959,0.472999572753908,-0.24499988555908025,3,-0.03373501095384923,-1.3636458215929879,8.803999900817871,-1.0296130941868762,8.829000473022461,1.634614679235594,8.934000015258789,-0.03373501095384923
4117,2012-10-26,8.84000015258789,8.887999534606934,8.675999641418457,8.690999984741211,12951571.0,0.014343086381115366,-1.3687025829000086,-1.8395224527279603,27.313168165620368,26.81946935735825,0.1306904097050623,0.4127721788731087,0.6566307338131789,0.17219454118549749,7.483516667606793,0.21199989318847656,-0.40539572276164115,-0.33184986114502024,-0.9104263811513746,0.24672665886133416,-0.6211381211481974,-0.04256160114184304,0.22370568833696147,45.30395036684801,27.031062256553717,0.2892882600031773,10,0.06099987030029297,0.5279998779296875,0.7964997291564941,0.34799957275390625,-0.3190002441406232,4,-0.048529399707338494,-2.1313386251541306,8.715000152587889,-1.3636458215929879,8.803999900817871,-1.0296130941868762,8.829000473022461,-0.048529399707338494
4118,2012-10-29,8.784000396728517,8.87600040435791,8.774999618530272,8.84000015258789,7573253.0,-0.0063348139018956084,-1.7297025619876483,-0.3758368642711641,29.321889240786078,26.806453499189317,0.1639563693917374,0.42844016338133706,0.7056595058545252,0.2456797664728505,8.392720094492581,0.1010007858276385,-0.41232718448626926,-0.34829964637756206,-0.9189280745400055,0.22232878178488136,-0.6336138604587838,-0.06298543229634035,0.20216420429505533,38.16281209245649,17.154107559564828,0.2853142140812221,10,0.11699962615966619,0.5789995193481428,0.9337499141693097,0.5169997215270978,-0.2150001525878924,0,-0.045423514324439695,-1.3687025829000086,8.84000015258789,-2.1313386251541306,8.715000152587889,-1.3636458215929879,8.803999900817871,-0.045423514324439695
4119,2012-10-30,8.829999923706055,8.845999717712402,8.756999969482424,8.79699993133545,8144129.0,0.0052367400842410206,1.7384714702817945,-0.5892881471389833,32.564557790571754,26.934963254074717,0.09205071785996566,0.3381074860080773,0.6520159358457711,0.216987990519387,9.507063776197816,0.08899974822997869,-0.3918216587614065,-0.2631501197814945,-0.8014394881155074,0.27513924855251837,-0.5322948039485009,0.005994564385511936,0.09413168539649419,69.68317395657128,44.35118761024948,0.2691446841670064,10,0.06649971008300781,0.5279998779296875,0.9050002098083496,0.5005002021789551,-0.20800018310546875,1,-0.05877690349831066,-1.7297025619876483,8.784000396728517,-1.3687025829000086,8.84000015258789,-2.1313386251541306,8.715000152587889,-0.05877690349831066
4120,2012-10-31,8.809000015258789,8.925000190734863,8.809000015258789,8.831000328063965,12559967.0,-0.0023782455978155204,-9.545320560058954,-0.6666762997427969,21.421104608231104,26.00364354505134,0.08061154569686835,0.3013100607278183,0.6654215058104178,0.25316174753937304,8.72942431148038,0.11600017547607422,-0.361337413332949,-0.23765001296997035,-0.6957265382294366,0.22042651228949595,-0.4666882755997026,-0.008611750340238089,-0.13300037384033203,53.41368691975366,30.27511045866217,0.2290382626297331,10,0.06499958038330078,0.5489997863769531,0.9260001182556152,0.5835003852844238,-0.22900009155273438,2,-0.05324098783726949,1.7384714702817945,8.829999923706055,-1.7297025619876483,8.784000396728517,-1.3687025829000086,8.84000015258789,-0.05324098783726949
4121,2012-11-01,8.890000343322754,8.916999816894531,8.805000305175781,8.833999633789062,7937301.0,0.009195178558707884,1.0363611142418698,-2.545450604707616,33.96677543688364,26.269716659214165,-0.03249427946622241,0.19361365176741785,0.578997729084719,0.18722584762352312,9.195879471129356,0.11199951171875,-0.3424633949678526,-0.13339972496032715,-0.5723843134593842,0.30558486353872993,-0.3528920192098557,0.08609256928920139,-0.20902069091796882,85.94386738977235,58.02585731147069,0.21949229424952835,11,-0.03300046920776367,0.4679994583129883,0.8449997901916504,0.5299997329711914,-0.47500038146972656,3,-0.042632243995579855,-9.545320560058954,8.809000015258789,1.7384714702817945,8.829999923706055,-1.7297025619876483,8.784000396728517,-0.042632243995579855
4122,2012-11-02,8.657999992370605,8.83899974822998,8.520000457763674,8.83899974822998,40414750.0,-0.026096776377112607,2.524858792783659,-3.2320975460227177,30.010517435827126,26.449819535699675,0.16128471403642664,0.37929721266359984,0.8051203140291463,0.4323280645520775,10.150845352796415,0.36999988555908025,-0.3368219164662474,-0.32365007400512624,-0.7323688204940719,0.08506867248381944,-0.5280094472496,-0.11929070076065251,0.2670001983642578,34.07398162821719,3.4410212711738204,0.20435937324447295,11,0.08150005340576172,0.6220002174377441,1.0770001411437988,0.7620000839233398,-0.26200008392333807,4,-0.02171399001010177,1.0363611142418698,8.890000343322754,-9.545320560058954,8.809000015258789,1.7384714702817945,8.829999923706055,-0.02171399001010177
4123,2012-11-05,8.581000328063965,8.633999824523926,8.531000137329103,8.598999977111816,12576580.0,-0.00889347012872399,1.3409194355939513,0.09944570898668016,26.482201519472255,27.098376606084685,0.20444511705904667,0.41711721404255186,0.8718413157411256,0.5218434135790506,11.157418777341535,0.12699985504150213,-0.33269178209545913,-0.3621997356414788,-0.7696985297752565,0.04529905849229898,-0.5659491327083668,-0.1584503385745908,0.3359994888305664,15.06170630108305,-15.600248580543017,0.20374939706688847,11,0.14149999618530273,0.6989998817443848,1.1539998054504395,0.8389997482299805,-0.11200046539306818,0,-0.006992240685560591,2.524858792783659,8.657999992370605,1.0363611142418698,8.890000343322754,-9.545320560058954,8.809000015258789,-0.006992240685560591
4124,2012-11-06,8.595000267028809,8.659999847412111,8.578000068664549,8.602999687194824,8924322.0,0.0016315043036483345,-2.904768392370411,0.4444208964713362,26.554805230995342,27.06355371158039,0.1718314865383892,0.373266946326428,0.8439350597295707,0.5209508442492226,12.515741640043077,0.08199977874756215,-0.33104137092879427,-0.31709980964660645,-0.7314972859000832,0.09729766660687034,-0.5242985477733448,-0.10990107151986805,0.31405956268310575,18.518483633289257,-12.035066512428692,0.20719873812673867,11,0.12750005722045898,0.684999942779541,1.1449999809265137,0.8249998092651367,-0.03000068664550959,1,-0.0030250171123230585,1.3409194355939513,8.581000328063965,2.524858792783659,8.657999992370605,1.0363611142418698,8.890000343322754,-0.0030250171123230585
4125,2012-11-07,8.48900032043457,8.668000221252441,8.48900032043457,8.633999824523926,14969518.0,-0.012332745003029721,-1.4689725932795328,18.126251788268956,23.83512361029217,27.94112700429776,0.25529696560645654,0.445479322322198,0.9361543649200126,0.6368764016696353,14.072257936642044,0.1789999008178711,-0.3207820415003777,-0.3871497631072991,-0.8178904996762419,0.043590973461643756,-0.6025201313917705,-0.17177939482282767,0.41227832183837876,0.0,-28.302331971057768,0.21537036828447179,11,0.21799993515014648,0.7754998207092285,1.2594997882843018,0.930999755859375,0.08299922943115234,2,0.015667265301647193,-2.904768392370411,8.595000267028809,1.3409194355939513,8.581000328063965,2.524858792783659,8.657999992370605,0.015667265301647193
4126,2012-11-08,8.430999755859375,8.649999618530272,8.428999900817871,8.649999618530272,19614637.0,-0.0068324375528149295,1.0182635278133576,1.5103490459935554,23.942374382815657,27.5665943617639,0.300361770279995,0.4538997063869239,0.9796741049110622,0.7023625990588371,15.147488322507241,0.22099971771240057,-0.2904888689377856,-0.39890031814575266,-0.8109363847036644,0.013135748412159032,-0.6049183514247076,-0.1928822848667977,0.4537877535400394,0.487769703849124,-26.551204136057557,0.20601803327895574,11,0.2460002899169922,0.6909999847412109,1.3155004978179932,0.9890003204345703,0.1100006103515625,3,0.01767289433772401,-1.4689725932795328,8.48900032043457,-2.904768392370411,8.595000267028809,1.3409194355939513,8.581000328063965,0.01767289433772401
4127,2012-11-09,8.347999572753906,8.454000473022461,8.26099967956543,8.411999702453612,15083560.0,-0.009844643044590873,1.6080893866268018,0.29223821841332304,23.792467508538707,26.95221416929197,0.34222042677792075,0.49850645162047513,1.0517338864742793,0.7935275321403452,16.480914957168054,0.19300079345703125,-0.2831598449150814,-0.4413004875183102,-0.8757923700873143,-0.00680860494930613,-0.6585464288028113,-0.22405454623380905,0.5094406801306164,21.375866682600268,-6.929538018136743,0.21724594128450161,11,0.24500036239624023,0.5550003051757812,1.3200006484985352,1.072000503540039,0.16700077056884766,4,0.008025921481572107,1.0182635278133576,8.430999755859375,-1.4689725932795328,8.48900032043457,-2.904768392370411,8.595000267028809,0.008025921481572107
4128,2012-11-12,8.345000267028809,8.409999847412111,8.322999954223633,8.380000114440918,8582258.0,-0.00035928436494969684,-1.2025157536396789,0.5468715075474381,26.181087395445445,26.242939680944602,0.308880947154325,0.4709954242615293,1.039728295409109,0.8026014836747031,18.639244231528114,0.08699989318847834,-0.2557006177725487,-0.4095998287200935,-0.8701923299026699,0.05099267246248296,-0.6398960793113826,-0.17930357812880438,0.4647247399901868,20.638937509812052,-10.50304075535631,0.2302962505912886,11,0.2479996681213379,0.5229997634887695,1.3179998397827148,1.0749998092651367,0.20300006866455256,0,0.006111400813246126,1.6080893866268018,8.347999572753906,1.0182635278133576,8.430999755859375,-1.4689725932795328,8.48900032043457,0.006111400813246126
4129,2012-11-13,8.369999885559082,8.395999908447267,8.265000343322754,8.342000007629395,12670896.0,0.002995760063549291,2.2749922513886887,-0.8,28.641707154067376,27.04522885270419,0.23665512505736253,0.4130666689438556,0.9981574783381149,0.786965210665107,20.60315687138284,0.1309995651245135,-0.25443419281090307,-0.35025019645690847,-0.8182951676453811,0.11779477473156419,-0.5842726820511448,-0.11622771086267214,0.3958270952636287,26.781341750025188,-6.675060092411588,0.23402248559423644,11,0.21899986267089844,0.4980001449584961,1.2930002212524414,1.060500144958496,0.2110004425048828,1,0.011827954416417708,-1.2025157536396789,8.345000267028809,1.6080893866268018,8.347999572753906,1.0182635278133576,8.430999755859375,0.011827954416417708
4130,2012-11-14,8.312000274658201,8.381999969482424,8.279999732971191,8.380000114440918,9420040.0,-0.006929463762711419,1.8333576168588577,-2.4285762942779927,29.543126468031048,26.553712300609455,0.2422126138996621,0.43359799099313356,1.0389893459069999,0.852521171731432,22.773548035320935,0.10200023651123225,-0.2570086627784143,-0.37034983634948837,-0.8418935294771153,0.10119385677813852,-0.6061216829133027,-0.13457798978567403,0.4134405220639277,13.110694883008996,-23.264241915865412,0.23577184656381364,11,0.23799943923950373,0.5559997558593768,1.3109998703002947,1.2030000686645526,0.31499958038330256,2,0.03043783654536769,2.2749922513886887,8.369999885559082,-1.2025157536396789,8.345000267028809,1.6080893866268018,8.347999572753906,0.03043783654536769
4131,2012-11-15,8.354000091552733,8.406000137329103,8.270999908447267,8.270999908447267,14818722.0,0.005052913318901231,-2.253010386984237,-1.2205938039071849,23.059819372519172,25.781412515797463,0.1298394241045866,0.3530728769985565,0.9793111231098823,0.8160993751792063,24.984171985683457,0.13500022888183594,-0.26769643946158794,-0.29240002632141326,-0.7479014398394987,0.16310138719667222,-0.520150733080456,-0.06464931956237052,0.33428541579686133,48.18654385895469,12.406485087154167,0.2277507067590431,11,0.11049985885620295,0.5139999389648455,1.2690000534057635,1.1610002517700213,0.2899999618530309,3,0.02609521856881747,1.8333576168588577,8.312000274658201,2.2749922513886887,8.369999885559082,-1.2025157536396789,8.345000267028809,0.02609521856881747
4132,2012-11-16,8.163999557495117,8.390000343322754,8.163999557495117,8.369000434875487,17822422.0,-0.022743659561332397,-1.2048762787322234,-2.4698846401324492,20.077159300540032,25.069741158138328,0.2708830300691254,0.5021910561884049,1.1427100513358752,1.011539844942197,27.286540113701975,0.22600078582763672,-0.27374160097762257,-0.440100526809692,-0.9103203426597162,0.03011928904033212,-0.675210434734705,-0.20499061888467907,0.4901030836317428,0.0,-34.01306979861543,0.23510990792501252,11,0.2520003318786621,0.5780000686645508,1.4325003623962402,1.3510007858276367,0.4700002670288086,4,0.0461784455107801,-2.253010386984237,8.354000091552733,1.8333576168588577,8.312000274658201,2.2749922513886887,8.369999885559082,0.0461784455107801
4133,2012-11-19,8.312999725341799,8.315999984741211,8.173999786376951,8.237000465393066,10670753.0,0.018250878971433737,2.4634288173243983,-0.370726510636924,27.30464328057296,25.153056496980284,0.08925524197164592,0.3207254449774499,0.9703222160592873,0.8658515436474374,29.230991599225163,0.15200042724609375,-0.30308874909491834,-0.260050344467162,-0.7204575083939755,0.20035681945965145,-0.49025392643056875,-0.029846762503755286,0.29209260742188725,61.57016976938504,30.744385642974013,0.23020358196340646,11,0.10300016403198065,0.386499881744383,1.2835001945495588,1.2020006179809553,0.28200054168700994,0,0.02429936541019795,-1.2048762787322234,8.163999557495117,-2.253010386984237,8.354000091552733,1.8333576168588577,8.312000274658201,0.02429936541019795
4134,2012-11-20,8.295999526977539,8.354000091552733,8.232000350952147,8.277999877929688,8377550.0,-0.00204501370455179,-1.2182032564026264,0.23683979370317298,27.400864104378243,25.54924988521207,0.06636036801600653,0.31172970144446666,0.9643188513152694,0.8851563139445613,30.790152189427033,0.12199974060058594,-0.3119060617723015,-0.2504004955291741,-0.7101308484835229,0.20932985742517474,-0.4802656720063485,-0.02053531905199968,0.2649835282592896,54.545311243871666,25.478886990462875,0.22986517647717422,11,0.11100006103515625,0.3490004539489746,1.2305006980895996,1.2190008163452148,0.46000003814697443,1,0.030376184074787815,2.4634288173243983,8.312999725341799,-1.2048762787322234,8.163999557495117,-2.253010386984237,8.354000091552733,0.030376184074787815
4135,2012-11-21,8.373000144958496,8.425999641418457,8.262999534606934,8.27299976348877,13480507.0,0.009281656505712332,-1.7166494476674878,5.555685069407651,27.144121962325315,25.904999616268693,-0.03221282011678461,0.21163470480473734,0.8587066403951571,0.8110431887568268,31.955304032200427,0.16300010681152344,-0.3089316679719616,-0.15184988975524938,-0.6010231111839719,0.29732333167347313,-0.37643650046961064,0.07273672095911188,0.14828456050416072,79.77119103692029,55.50761711961715,0.22458661071436167,11,-0.06400012969970703,0.2719998359680176,1.0542497634887695,1.1154999732971191,0.37800025939941406,2,0.024841774692994534,-1.2182032564026264,8.295999526977539,2.4634288173243983,8.312999725341799,-1.2048762787322234,8.163999557495117,0.024841774692994534
4136,2012-11-22,8.420999526977539,8.446000099182129,8.375,8.418999671936035,9569561.0,0.005732638383858735,1.7307205604562876,0.019998474126914495,37.486769902547984,27.42658877115862,-0.09139061131869575,0.14807192707451478,0.7857708669314327,0.7668943869379383,32.8561248251684,0.07299995422363281,-0.3071798520508118,-0.08915047645568919,-0.5313102024818406,0.3530092495704622,-0.3102303394687649,0.1319293865573865,0.06455666368836432,91.1345658930196,65.29830848349964,0.22107986301307594,11,-0.11599969863891602,0.21950006484985352,0.9387505054473877,1.0675005912780762,0.45400047302246094,3,0.02446269322353256,-1.7166494476674878,8.373000144958496,-1.2182032564026264,8.295999526977539,2.4634288173243983,8.312999725341799,0.02446269322353256
4137,2012-11-23,8.41100025177002,8.439000129699707,8.315999984741211,8.439000129699707,10075751.0,-0.0011874214189759869,7.785762942779291,-14.000953743443015,40.340895544386036,28.999900787707567,-0.07991924471178713,0.13100015436767443,0.7705902816288059,0.7808529320577371,33.7697603935959,0.1230001449584961,-0.29174920704204865,-0.0776997566223141,-0.4933102314865714,0.3379107182419432,-0.28550499405444363,0.13010548080981543,0.04240027557880488,87.1324238376232,57.45747710323919,0.2078052374321288,11,-0.10600042343139648,0.2069993019104004,0.9312498569488525,1.0774998664855957,0.37199974060058594,4,0.027701794633368415,1.7307205604562876,8.420999526977539,-1.7166494476674878,8.373000144958496,-1.2182032564026264,8.295999526977539,0.027701794633368415
4138,2012-11-26,8.385000228881836,8.418000221252441,8.355999946594237,8.399999618530272,8848485.0,-0.0030911927368819647,1.4313549496990112,0.5356948228882199,38.228687445807886,30.065120820123184,-0.05324814208982431,0.1323616766254858,0.7710404962196815,0.813176135071906,34.73276996341729,0.0620002746582049,-0.27288402382214905,-0.08374977111816406,-0.47740165730088435,0.3099021150645562,-0.2805757142095242,0.11307617197319608,0.06099987030029297,71.49535417455849,38.73992793817036,0.1968259430913601,11,-0.08000040054321289,0.21599960327148438,0.9572498798370361,1.1034998893737793,0.4549999237060547,0,0.02969583647528351,7.785762942779291,8.41100025177002,1.7307205604562876,8.420999526977539,-1.7166494476674878,8.373000144958496,0.02969583647528351
4139,2012-11-27,8.310999870300293,8.432999610900879,8.288000106811522,8.423000335693361,11158840.0,-0.008825325767631065,1.1969785638424961,7.467001525942,39.651132488702885,31.188232600197832,0.012854750824629946,0.17442932431875136,0.8156865362390135,0.8924789005328719,35.771296692447784,0.14499950408935725,-0.2486198183827355,-0.13180012702941823,-0.4922046158364566,0.2286043617776201,-0.3120023714329374,0.04840211737410094,-0.14700031280517578,26.229610714471836,-10.228424791831198,0.18020224440351928,11,-0.006000041961669922,0.2504997253417969,1.0232503414154053,1.1695003509521484,0.8260002136230469,1,0.034171628102582785,1.4313549496990112,8.385000228881836,7.785762942779291,8.41100025177002,1.7307205604562876,8.420999526977539,0.034171628102582785
4140,2012-11-28,8.340000152587889,8.357999801635742,8.255999565124513,8.286999702453612,10059538.0,0.0034893854819117998,1.292146630519676,-0.4732163384167294,44.524688821918595,33.573218094575545,-0.013137624463469777,0.11435420060171886,0.7612546321759641,0.8683967380764219,37.49621101628601,0.10200023651122869,-0.22897125350442948,-0.07934985160827779,-0.3980483364895733,0.2393486332730177,-0.23869909404892553,0.07999939083236995,-0.17062059402465657,44.21071123826587,3.070379655596696,0.15934924244064752,11,-0.0350003242492658,0.20449972152710139,0.9547498226165789,1.100999832153322,0.788999557495119,2,0.04988002457140728,1.1969785638424961,8.310999870300293,1.4313549496990112,8.385000228881836,7.785762942779291,8.41100025177002,0.04988002457140728
4141,2012-11-29,8.51099967956543,8.534999847412111,8.36400032043457,8.390000343322754,16113095.0,0.020503540029849887,1.0236669695105565,2.282986954565902,58.86835332696854,37.883350764178715,-0.17827192930082703,-0.0911692373481845,0.5591293454979969,0.7010603442924612,38.72071173789233,0.1949996948242223,-0.20933762931265143,0.1105997085571282,-0.12432795618055259,0.345527373294809,-0.006864123811711309,0.2280635409259677,-0.33634771995544455,91.3977980058308,45.78458583167797,0.11746383236884014,11,-0.15649986267089844,0.03350019454956055,0.7175004482269287,0.9025006294250488,0.51300048828125,3,0.02819888777210422,1.292146630519676,8.340000152587889,1.1969785638424961,8.310999870300293,1.4313549496990112,8.385000228881836,0.02819888777210422
4142,2012-11-30,8.470000267028809,8.519000053405763,8.458999633789062,8.489999771118164,12667105.0,-0.004817226422303755,-1.8571104198361463,-0.1652860644561268,56.53083351436889,41.130705234600484,-0.0997962136759174,-0.06848785525862056,0.5626945224267246,0.7461923018406829,38.751126286035706,0.060000419616700995,-0.18709456773555821,0.07900028228759837,-0.1256182442927649,0.28361880886796165,-0.023308981002582385,0.18130954557777912,-0.2809343919067384,76.70268293266456,26.77661725244259,0.10230926329018133,11,-0.08650016784667969,0.07449960708618164,0.7067499160766602,0.9130001068115234,0.5699996948242188,4,0.047815787509208896,1.0236669695105565,8.51099967956543,1.292146630519676,8.340000152587889,1.1969785638424961,8.310999870300293,0.047815787509208896
4143,2012-12-03,8.520999908447267,8.548999786376951,8.451000213623049,8.503999710083008,10898371.0,0.006021208950486745,1.6849214851200918,-0.8500309951839141,57.68057985018665,44.49511809524586,-0.1320775710824691,-0.13092568225542678,0.4732755171141978,0.6917599682561129,38.69293727990895,0.0979995727539027,-0.16022119456133588,0.13299994468689214,-0.06139323741562741,0.3273931267894117,0.03580335363563236,0.2301965357381519,-0.3180966744335958,90.44373488525105,36.03721244623493,0.09719659105126009,12,-0.11850023269653498,0.023499965667722833,0.6135001182556135,0.8470001220703107,0.4440002441406232,0,0.03074757501917169,-1.8571104198361463,8.470000267028809,1.0236669695105565,8.51099967956543,1.292146630519676,8.340000152587889,0.03074757501917169
4144,2012-12-04,8.569000244140625,8.579000473022461,8.517999649047853,8.519000053405763,9017046.0,0.00563318110657085,-1.3461404441837075,2.941153371479449,63.20658182588043,48.50205808008531,-0.15341334102326698,-0.19075379330215014,0.38961960150832375,0.6411939376002866,38.742110861870835,0.0610008239746076,-0.1069262806501392,0.1823002815246575,-0.006532445797551745,0.37113300884686673,0.08788391786355199,0.276716645185763,-0.3453312169851568,96.90396260898575,35.73405366282278,0.09441636366110465,12,-0.15150022506713867,-0.024500370025634766,0.5629997253417969,0.7989997863769531,0.38899993896484375,1,0.03162561567582767,1.6849214851200918,8.520999908447267,-1.8571104198361463,8.470000267028809,1.0236669695105565,8.51099967956543,0.03162561567582767
4145,2012-12-05,8.621999740600586,8.64799976348877,8.578000068664549,8.600000381469728,10000480.0,0.006185026835096918,-1.1212033638701242,0.4399855042056678,63.61787869331019,51.40551461239223,-0.18704789863435423,-0.2458850781073849,0.30661582777635843,0.5852402708995683,38.23649746178518,0.07899951934814453,-0.06650274930471767,0.22864980697631765,0.01669612542535681,0.4406034885272785,0.12267296620083634,0.33462664775179896,-0.36990419777575845,90.84504440974496,26.874819927401887,0.10597684077548063,12,-0.1700000762939453,-0.0774998664855957,0.5052499771118164,0.7460002899169922,0.3959999084472656,2,0.05973096251646148,-1.3461404441837075,8.569000244140625,1.6849214851200918,8.520999908447267,-1.8571104198361463,8.470000267028809,0.05973096251646148
4146,2012-12-06,8.579999923706055,8.654000282287598,8.522000312805176,8.651000022888184,18438149.0,-0.00487123847809412,2.428543119356956,-3.227371250217011,74.88044827334443,55.243242693387614,-0.13423862569334055,-0.202534230233816,0.32008373388546474,0.6208661630088628,37.60307719279113,0.13199996948242188,-0.023197874318173106,0.17919998168945384,-0.04823485895797752,0.4066348223368852,0.06548256136573904,0.2929174020131686,-0.28831395881483246,63.54663371871753,-8.163631795636562,0.11371742032371539,12,-0.125,-0.03950023651123047,0.5359997749328613,0.7880001068115234,0.3299999237060547,3,0.06398598965719082,-1.1212033638701242,8.621999740600586,-1.3461404441837075,8.569000244140625,1.6849214851200918,8.520999908447267,0.06398598965719082
4147,2012-12-07,8.414999961853027,8.444000244140625,8.265000343322754,8.329999923706055,36454604.0,-0.01923076495573639,1.5034845645461397,-1.1971819634917864,55.9859411116147,57.216270878477246,0.035077091262978755,-0.03400063187279656,0.45272443821692043,0.7767595487150043,36.837635647572455,0.3149995803833008,0.013033615701662171,0.010850000381470437,-0.2152802326951555,0.23698023345809638,-0.10221511615684342,0.1239151169197843,0.2390003204345703,38.56031929707572,-33.01022493929463,0.1130651165383131,12,0.039999961853027344,0.08649969100952148,0.6924998760223389,0.9530000686645508,0.5649995803833008,4,0.07237079129582646,2.428543119356956,8.579999923706055,-1.1212033638701242,8.621999740600586,-1.3461404441837075,8.569000244140625,0.07237079129582646
4148,2012-12-10,8.395999908447267,8.413000106811522,8.321999549865723,8.38599967956543,12453391.0,-0.0022578792028391526,3.1363301400149917,0.11764969875126909,55.854835719757745,59.01668234859446,0.062359280580320586,-0.01157749487774673,0.44344192297893237,0.7927571056576443,36.030828690118774,0.09300041198730469,0.029169294855721617,-0.010700035095213778,-0.23516589456421677,0.21376582437378921,-0.12293296482971527,0.10153289463928772,0.25800037384033025,33.6759860356566,-38.39378849863032,0.11223292973450161,12,0.059000015258787286,0.019999980926511896,0.613750219345091,0.8940005302429181,0.4730005264282209,0,0.07670319919344304,1.5034845645461397,8.414999961853027,2.428543119356956,8.579999923706055,-1.1212033638701242,8.621999740600586,0.07670319919344304
4149,2012-12-11,8.468999862670897,8.470000267028809,8.362000465393066,8.399999618530272,12908432.0,0.008694611126684793,2.0422028206848712,6.89986648865031,55.647058691532514,60.25250122299601,0.01578895441616801,-0.08092963982983115,0.3411994962146778,0.7200387142268792,34.825753299289566,0.10799980163574219,0.04447893004951631,0.05734992027282537,-0.16807259096142957,0.2827724315070803,-0.05536133534430121,0.17006117588995195,0.1772204208374042,52.44204405044377,-17.88299405470201,0.11271125561712726,12,-0.00949954986572088,-0.052999973297117364,0.5322504043579119,0.8210005760192889,0.3400001525878924,1,0.05856657196361903,3.1363301400149917,8.395999908447267,1.5034845645461397,8.414999961853027,2.428543119356956,8.579999923706055,0.05856657196361903
4150,2012-12-12,8.564999580383299,8.595000267028809,8.442999839782715,8.446000099182129,14550498.0,0.011335425583786307,-1.4320068359375,1.7246240601503502,58.01783948709611,60.157999685232404,-0.050219277512432825,-0.16548811115725037,0.21240792353805027,0.6261430637655518,33.22080089840952,0.15200042724609375,0.06783427970824718,0.14069967269897354,-0.08952142856428225,0.37092077396222933,0.02558912206734476,0.2558102233306023,0.07359630432129016,77.12063859415099,9.038410390546716,0.1151105506316282,12,-0.10549926757812322,-0.1489996910095197,0.4362506866455096,0.7250008583068865,0.28500080108642756,2,0.04588448592832073,2.0422028206848712,8.468999862670897,3.1363301400149917,8.395999908447267,1.5034845645461397,8.414999961853027,0.04588448592832073
4151,2012-12-13,8.571999549865723,8.63599967956543,8.520999908447267,8.546999931335451,12347964.0,0.0008172761033702347,-1.9870200644043523,0.210081743869198,58.99438876303449,60.43172804619525,-0.053256997030000974,-0.16371233326884038,0.18440072912454752,0.6216605091880538,31.648355076223663,0.11499977111816229,0.09705459717956622,0.13679966926574672,-0.0999570437180406,0.373556382249534,0.01842131277385306,0.25517802575764037,-0.30699920654296875,82.74926032270751,16.371330664384715,0.11837835649189347,12,-0.11249923706054688,-0.16299962997436523,0.41375064849853516,0.7025008201599121,0.33300018310546875,3,0.05202987897836686,-1.4320068359375,8.564999580383299,2.0422028206848712,8.468999862670897,3.1363301400149917,8.395999908447267,0.05202987897836686
4152,2012-12-14,8.541000366210938,8.628000259399414,8.515000343322754,8.585000038146973,10856411.0,-0.003616330527603795,-1.3541718406961842,-1.760013733119832,58.66669633660978,60.541296544686716,-0.012434982403370043,-0.10858842387739287,0.18915050230221908,0.6491145478729514,29.636277954973888,0.11299991607666016,0.12033926124695249,0.08695044517517125,-0.11659337782816337,0.2904942681785059,-0.014821466326496946,0.18872235667683945,-0.26858003616333015,69.74545410368319,3.8489951561963096,0.10177191150166749,12,-0.08150005340576172,-0.13200044631958008,0.35849952697753906,0.7034997940063477,0.3919992446899414,4,0.043203309375910104,-1.9870200644043523,8.571999549865723,-1.4320068359375,8.564999580383299,2.0422028206848712,8.468999862670897,0.043203309375910104
4153,2012-12-17,8.515000343322754,8.520999908447267,8.402999877929688,8.470000267028809,13420681.0,-0.003044142579719633,3.140409583723536,-1.0227366322040878,61.97189562383034,60.40410918890336,0.014108124123207944,-0.07028250640480138,0.1926677975981974,0.6700729432521495,27.74069636754023,0.13800048828125,0.1154822092818435,0.05085039138793945,-0.14304187453731743,0.24474265731319633,-0.046095741574688986,0.1477965243505679,-0.23530842628479043,55.83953165407279,-14.451804079342914,0.0969461329626284,12,-0.055500030517578125,-0.10600042343139648,0.23299956321716309,0.6454997062683105,0.5120000839233398,0,0.054609416343502026,-1.3541718406961842,8.541000366210938,-1.9870200644043523,8.571999549865723,-1.4320068359375,8.564999580383299,0.054609416343502026
4154,2012-12-18,8.548000335693361,8.590999603271483,8.480999946594237,8.538999557495117,11802201.0,0.0038755127469236594,1.3157989840786297,0.20001695418136445,62.14958477146297,60.24096541980923,-0.024791009126651886,-0.08794417482478067,0.14139265084862807,0.6331620007263883,25.930060682671623,0.1099996566772461,0.1170156841668426,0.07125034332275604,-0.10889790106746311,0.2513985877129752,-0.018823778872352648,0.16132446551786472,-0.26118226340484796,62.23200910289126,-10.889148495051792,0.09007412219510919,12,-0.08850002288818537,-0.13900041580200373,0.18249964714050115,0.6124997138977033,0.4919996261596662,1,0.03755265402151964,3.140409583723536,8.515000343322754,-1.3541718406961842,8.541000366210938,-1.9870200644043523,8.571999549865723,0.03755265402151964
4155,2012-12-19,8.581000328063965,8.633000373840332,8.536999702453612,8.571999549865723,12474968.0,0.003860551131801948,-1.4303821917476842,0.9999999999998026,54.87471359787484,58.01810601142372,-0.07176525698840663,-0.11021301218356605,0.09041430843212694,0.5967385554693099,24.589892461571694,0.09600067138672053,0.1141941082787028,0.09385032653808523,-0.08509071058436568,0.27279136366053613,0.004379807976858885,0.18332084509931157,-0.287198623629914,76.39510801496411,5.355077944871141,0.0894705185612257,12,-0.13050031661987305,-0.17200040817260742,0.14749956130981445,0.5794997215270996,0.472999572753908,2,0.026570292329340273,1.3157989840786297,8.548000335693361,3.140409583723536,8.515000343322754,-1.3541718406961842,8.541000366210938,0.026570292329340273
4156,2012-12-20,8.626999855041504,8.644000053405763,8.543999671936035,8.571000099182129,13976517.0,0.0053606252440170366,1.2222269317169865,6.2216571307480395,60.85754460387438,58.55939528834146,-0.12337044653309626,-0.14755334869242276,0.021829070601093292,0.5470692948427818,23.332301098524873,0.10000038146972834,0.10209921906342956,0.1295498371124264,-0.05691578812543163,0.31601546235028444,0.036317024493497385,0.22278264973135542,-0.32635419110482466,92.94598091861258,21.687737021030287,0.09323281261892859,12,-0.14400005340576172,-0.21799993515014648,0.0820000171661377,0.5335001945495605,0.3959999084472656,3,0.02584913992990323,-1.4303821917476842,8.581000328063965,1.3157989840786297,8.548000335693361,3.140409583723536,8.515000343322754,0.02584913992990323
4157,2012-12-21,8.644000053405763,8.659999847412111,8.562000274658201,8.581999778747559,24614418.0,0.001970580578406489,1.0851003388592384,1.10715258855589,58.926013229670055,58.900637233887274,-0.1167482137756295,-0.15410375464339587,-0.01170632752458367,0.5293350387082416,21.699745808122646,0.0979995727539098,0.08496410385531306,0.13490004539489853,-0.05783303705142551,0.32763312784122256,0.03853350417173651,0.23126658661806054,-0.3296202138903208,93.77439848005822,23.91262096793777,0.09636654122316232,12,-0.1329998970031756,-0.2320003509521502,0.02224993705749334,0.516499996185301,0.2010002136230451,4,0.03019431720880128,1.2222269317169865,8.626999855041504,-1.4303821917476842,8.581000328063965,1.3157989840786297,8.548000335693361,0.03019431720880128
4158,2012-12-27,8.633999824523926,8.685999870300293,8.616000175476074,8.628000259399414,7433775.0,-0.0011568982901495328,-3.666687859617891,0.09676675075370424,54.992301731121664,58.82788646050829,-0.07759756561220676,-0.13122036643387247,-0.014797624137548482,0.5333782183708191,19.910488317422253,0.06999969482421875,0.060483381470318065,0.11244983673095632,-0.07869236116732026,0.3035920346292329,0.016878737781818032,0.2080209356800946,-0.2988827845346833,74.63411457121877,7.854547572410368,0.0955710989491386,12,-0.08949995040893555,-0.20399999618530273,-0.05500006675720215,0.4780001640319824,0.15600013732910156,3,0.034630506422721696,1.0851003388592384,8.644000053405763,1.2222269317169865,8.626999855041504,-1.4303821917476842,8.581000328063965,0.034630506422721696
4159,2012-12-28,8.595000267028809,8.64900016784668,8.595000267028809,8.630000114440918,5273827.0,-0.004516974552668307,-2.0857220708446866,-5.833730726434589,47.88072599226579,57.701540516638254,-0.02105992631539344,-0.07362825281902374,0.009807008691101515,0.5671713421765059,17.773475483381496,0.053999900817871094,0.06689499160870227,0.05925025939941442,-0.10654837840152176,0.2250488972003506,-0.02364905950105367,0.1421495782998825,-0.23181260061468123,38.92650955593462,-23.784104828603553,0.0828993189004681,12,-0.05050039291381836,-0.1360001564025879,-0.037250518798828125,0.5169997215270996,0.13199996948242188,4,0.050261797183936974,-3.666687859617891,8.633999824523926,1.0851003388592384,8.644000053405763,1.2222269317169865,8.626999855041504,0.050261797183936974
4160,2013-01-02,8.755999565124513,8.762999534606934,8.682999610900879,8.753999710083008,14382870.0,0.01873173857984778,9.000119210824343,-0.05713896457770743,61.640223988011,57.995522208302305,-0.16999325703849877,-0.21277293829909993,-0.1644322582951414,0.40001273826398,15.422607891149099,0.167999267578125,0.08039297183037064,0.19944958686828862,0.032676668029543166,0.3662225057070341,0.11606312744891589,0.28283604628766135,-0.3669869223994926,96.8036648986674,32.78608413088912,0.08338645941937306,1,-0.17299985885620295,-0.24650001525879084,-0.229999780654909,0.3560004234313947,-0.07199954986572443,2,0.032434948701881794,-2.0857220708446866,8.595000267028809,-3.666687859617891,8.633999824523926,1.0851003388592384,8.644000053405763,0.032434948701881794
4161,2013-01-03,8.75100040435791,8.772000312805176,8.711000442504883,8.741999626159668,8422179.0,-0.0005709411848894286,1.392123864018849,4.500715307578263,78.18810525035666,60.164567643163075,-0.15302478550606935,-0.1990784786826545,-0.17310085870692404,0.3989206527629836,14.608232943171279,0.06099987030029297,0.09039421138718673,0.1824503898620602,-0.003910240597832626,0.368811020321953,0.0892700746321129,0.2756307050920075,-0.3245890724446987,90.00004541305452,21.822005465225402,0.09318031522994678,1,-0.16350030899047852,-0.2370004653930664,-0.2740004062652588,0.36099958419799805,-0.12200069427490234,3,0.03462455518903562,9.000119210824343,8.755999565124513,-2.0857220708446866,8.595000267028809,-3.666687859617891,8.633999824523926,0.03462455518903562
4162,2013-01-04,8.875,8.87600040435791,8.73900032043457,8.755000114440918,11524611.0,0.014169762302872257,1.2458902342742346,13.332167832167832,84.16565992969129,62.63054145492541,-0.25106643927060013,-0.30691657592525345,-0.3075781488449074,0.2724429521312963,13.989943773265113,0.13700008392333984,0.09453955374170953,0.2861999988555901,0.060966948329108206,0.511433049382072,0.17358347359234827,0.39881652411883195,-0.4071179903797528,99.64398438825725,25.98212476685086,0.11261652526324123,1,-0.19649982452392578,-0.30900001525878906,-0.4022502899169922,0.2369999885559082,-0.2460002899169922,4,0.016676029688875493,1.392123864018849,8.75100040435791,9.000119210824343,8.755999565124513,-2.0857220708446866,8.595000267028809,0.016676029688875493
4163,2013-01-07,8.782999992370605,8.850000381469727,8.755999565124513,8.822999954223633,9960157.0,-0.010366198042748631,-1.0000000000000377,-0.3333333333333333,71.80567200594444,63.70344003653446,-0.130808756915755,-0.20478099868810595,-0.22489082231071933,0.3614206793812791,13.59681604868442,0.1190004348754865,0.09580120629350652,0.18109998703002894,-0.057603411975000185,0.41980338603505807,0.06174828752751438,0.3004516865325435,-0.257981407487085,66.90378415068724,-9.052190257770349,0.11935169950251463,1,-0.07649993896484375,-0.21700000762939453,-0.321500301361084,0.32899999618530273,-0.17899990081787287,0,0.007059122704321963,1.2458902342742346,8.875,1.392123864018849,8.75100040435791,9.000119210824343,8.755999565124513,0.007059122704321963
4164,2013-01-08,8.84000015258789,8.878999710083008,8.784999847412111,8.798999786376953,10439006.0,0.006489828107343554,-1.7246240601504648,-1.025010132799275,70.19102981891295,65.40525294998314,-0.15872442923910057,-0.2534310898824863,-0.28734835713378004,0.3019864274489663,13.506561807537151,0.09599971771240234,0.10214137712469373,0.22455015182495153,-0.0360519742809462,0.48515227793084925,0.09424908877200266,0.3548512148779004,-0.2658441129779554,80.10227665299409,4.116259234907105,0.13030106305294853,1,-0.12850046157836914,-0.27250051498413086,-0.38700032234191895,0.2719998359680176,-0.3000001907348633,1,-0.005656130075996191,-1.0000000000000377,8.782999992370605,1.2458902342742346,8.875,1.392123864018849,8.75100040435791,-0.005656130075996191
4165,2013-01-09,9.13700008392334,9.199999809265137,8.894000053405762,8.89900016784668,24767722.0,0.033597276720465086,-1.467738524189858,5.804824153330852,79.09383949933388,67.43150793836752,-0.41187474397995416,-0.5374242616668212,-0.5856610506923197,0.0016361125780903762,14.553652728226155,0.3599996566772461,0.11668220068874291,0.4958000659942634,0.1459732528744908,0.845626879114036,0.3208866594343771,0.6707134725541497,-0.5140690570377124,87.11660390090356,11.490958160152985,0.17491340655988658,1,-0.2560000419616699,-0.4090003967285156,-0.7037503719329834,-0.02500009536743164,-0.6669998168945312,2,-0.04487247933088112,-1.7246240601504648,8.84000015258789,-1.0000000000000377,8.782999992370605,1.2458902342742346,8.875,-0.04487247933088112
4166,2013-01-10,9.128999710083008,9.210000038146973,9.031000137329102,9.119999885559082,15589494.0,-0.000875601813160598,1.0935602067961652,0.037814402090070164,81.01268751609557,69.88558285908147,-0.36339166483529617,-0.512459414080535,-0.5762243035700578,0.007323278109268472,15.305811598795739,0.1789999008178711,0.1310224901348409,0.46034970283508336,0.04984748258243776,0.870851923087729,0.25509859270876056,0.6656008129614062,-0.40219630236906845,82.80246781094155,6.1672760627875505,0.20525111012632238,1,-0.2264995574951172,-0.39149951934814453,-0.7042498588562012,-0.01699972152709961,-0.935999870300293,3,-0.04874572340414418,-1.467738524189858,9.13700008392334,-1.7246240601504648,8.84000015258789,-1.0000000000000377,8.782999992370605,-0.04874572340414418
4167,2013-01-11,9.02400016784668,9.17300033569336,9.00100040435791,9.119000434875488,10795937.0,-0.01150175764825101,-1.4397189023936583,-10.555791035286637,74.78096546985037,72.08432327449577,-0.22218568421679308,-0.378923378339346,-0.47500861713818665,0.10662921218914967,14.641727995098277,0.17199993133544922,0.1515538732461703,0.32490015029907227,-0.09658186517970968,0.7463821657778542,0.1141591425596804,0.5356411580384641,-0.20055743404613402,59.03090825830667,-19.3989161389663,0.21074100773939108,1,-0.12150001525878906,-0.2864999771118164,-0.574500322341919,0.08799982070922852,-0.76300048828125,4,-0.04377221303376011,1.0935602067961652,9.128999710083008,-1.467738524189858,9.13700008392334,-1.7246240601504648,8.84000015258789,-0.04377221303376011
4168,2013-01-14,9.039999961853027,9.109999656677246,9.010000228881836,9.08899974822998,8683885.0,0.0017730267851010506,1.1977992035212743,0.5157857752346534,74.35648061156155,75.02607378775086,-0.19504941475242887,-0.3628036688852738,-0.49287904714362263,0.08490716622023342,13.941756488272167,0.09999942779541016,0.16609224642891007,0.3086999416351315,-0.113681768238175,0.731081651508438,0.09750908669847824,0.5198907965717847,-0.13924576718319592,59.99999999999983,-19.632783507459237,0.2111908549366536,1,-0.09350013732910156,-0.30249977111816406,-0.5759999752044678,0.07200002670288086,-0.7329998016357422,0,-0.045464629812428936,-1.4397189023936583,9.02400016784668,1.0935602067961652,9.128999710083008,-1.467738524189858,9.13700008392334,-0.045464629812428936
4169,2013-01-15,8.96500015258789,9.039999961853027,8.904999732971191,9.026000022888184,10493799.0,-0.008296439113011145,2.033721590604674,1.2449007395873881,68.25099107151749,75.76060346369601,-0.06933722921287888,-0.2621816907020005,-0.42214287579719567,0.15316359407260194,13.355925531861049,0.13500022888183594,0.18187337391964853,0.20890011787414586,-0.20682842002407575,0.6246286557723675,0.0010358489250350544,0.41676438682325667,0.24499988555908203,22.4683869020673,-55.19562067563901,0.20786426894911056,1,-0.004499912261962891,-0.22749996185302734,-0.4915003776550293,0.14699983596801758,-0.8290004730224609,1,-0.04026771387515815,1.1977992035212743,9.039999961853027,-1.4397189023936583,9.02400016784668,1.0935602067961652,9.128999710083008,-0.04026771387515815
4170,2013-01-16,8.958000183105469,8.982999801635742,8.930999755859375,8.947999954223633,6905377.0,-0.000780810860376957,-1.3636048376609302,-0.16393852696089928,66.3376655165433,74.44388793771677,-0.03427447125599414,-0.23634712691833926,-0.41889879807653685,0.15353455662879156,13.69756421357744,0.05200004577636719,0.20422732192093207,0.18225011825561488,-0.23259680199517696,0.5970970385064067,-0.02517334186978104,0.3896735783810108,0.245899848937988,17.377179378142433,-55.94322766113744,0.20742346012539586,1,0.016499996185302734,-0.22049999237060547,-0.47700023651123047,0.14899969100952148,-0.9520006179809553,2,-0.04666222512930707,2.033721590604674,8.96500015258789,1.1977992035212743,9.039999961853027,-1.4397189023936583,9.02400016784668,-0.04666222512930707
4171,2013-01-17,9.017999649047852,9.038999557495117,8.944999694824219,9.038999557495117,10980573.0,0.006697863888810884,7.952406902815622,-2.099942780850658,67.70836625897554,72.61529975208167,-0.058577170283056645,-0.27533684798694225,-0.4846456772813035,0.08787426966785716,14.455104818578961,0.09399986267089844,0.23984050352030017,0.21994957923889125,-0.1967265233336981,0.6366256818114806,0.011611527952597456,0.42828763052518504,0.1799223770141598,42.16405296439031,-27.388903248896895,0.20833805128629437,1,-0.034999847412109375,-0.2804994583129883,-0.5197498798370361,0.0840001106262207,-0.856999397277832,3,-0.06076728801790343,-1.3636048376609302,8.958000183105469,2.033721590604674,8.96500015258789,1.1977992035212743,9.039999961853027,-0.06076728801790343
4172,2013-01-18,8.90999984741211,9.019000053405762,8.90999984741211,9.015000343322754,14396329.0,-0.011976026373780702,-1.0761845941453756,5.000045413260672,61.95844314257306,71.52116321170706,0.06136237649073273,-0.1457476689477346,-0.37628754624087435,0.1906933680600016,15.106571821401182,0.10900020599365234,0.25089504085927317,0.09349980354309118,-0.307640754678955,0.49464036176513737,-0.10707047556793192,0.2940700826541143,0.2820637327880853,2.4390811228239935,-63.72528839119707,0.2005702791110232,1,0.08750009536743164,-0.1724996566772461,-0.4122500419616699,0.1919999122619629,-0.638999938964842,4,-0.08047138270576348,7.952406902815622,9.017999649047852,-1.3636048376609302,8.958000183105469,2.033721590604674,8.96500015258789,-0.08047138270576348
4173,2013-01-21,8.979999542236328,8.994999885559082,8.937999725341797,8.944000244140625,5621727.0,0.007856307073287994,-1.3749900659620122,-0.34284883879347144,66.24474169838209,71.0826867538703,0.024860097227618283,-0.18880472679143878,-0.44262581201208206,0.11419087597348998,15.147918205737042,0.08500003814697266,0.2557123422267651,0.14024953842163157,-0.24070745712844754,0.5212065339717107,-0.05022895935340799,0.3307280361966711,0.20632276101928682,55.55532008081493,-13.473880471828345,0.1904784977750394,1,0.07200050354003906,-0.21399974822998047,-0.5017497539520264,0.12200021743774414,-0.8359994888305646,0,-0.08006680393347132,-1.0761845941453756,8.90999984741211,7.952406902815622,9.017999649047852,-1.3636048376609302,8.958000183105469,-0.08006680393347132
4174,2013-01-22,8.869000434875488,8.994000434875488,8.840999603271484,8.949999809265137,11466456.0,-0.012360703008810758,-1.233571866124631,-2.2500264914697468,54.978027610429024,68.40315209954755,0.15690582803158648,-0.05536251952307225,-0.3296309331159719,0.21620335951283565,15.409158177783656,0.1530008316040039,0.24042861734418963,0.013200426101684926,-0.3421925424223673,0.36859339462573715,-0.16449605816034207,0.19089691036371192,0.3116954169744375,14.141837412941074,-49.25186993495059,0.17769648426202614,1,0.15649938583374023,-0.08300018310546875,-0.4335005283355713,0.23299932479858398,-0.6400003433227557,1,-0.06336681103862107,-1.3749900659620122,8.979999542236328,-1.0761845941453756,8.90999984741211,7.952406902815622,9.017999649047852,-0.06336681103862107
4175,2013-01-23,8.809000015258789,8.902999877929688,8.800999641418457,8.881999969482422,7813926.0,-0.00676518397504644,-1.2921220693497921,0.9012409635717145,52.43696320653179,65.22807162070713,0.18493434599414726,0.023815924217405637,-0.26487358568164865,0.26759134067440016,15.869425855900204,0.10200023651123047,0.24119244605053325,-0.058199977874755504,-0.3903448263874729,0.2739448706379619,-0.22427240213111332,0.10787244638160232,0.35810798664799925,3.361502798914895,-54.32583955296067,0.16607242425635826,1,0.17799997329711914,-0.0025000572204589844,-0.3712499141693115,0.2929997444152832,-0.5819997787475586,2,-0.07639917522165973,-1.233571866124631,8.869000434875488,-1.3749900659620122,8.979999542236328,-1.0761845941453756,8.90999984741211,-0.07639917522165973
4176,2013-01-24,8.850000381469727,8.890000343322754,8.75100040435791,8.800000190734863,8174786.0,0.0046543723623473365,1.138458716942376,-0.6849345491599822,48.870837683886236,62.349168533377785,0.11197091317773555,0.00039927048742427473,-0.2986727010661365,0.21825725912040994,16.293769775668842,0.13899993896484375,0.2419667258531497,-0.028349637985229492,-0.3409395696114288,0.2842402936409698,-0.18464460379832914,0.12794532782787016,0.29514111880776106,36.94033834131621,-14.801969955918558,0.15629496581309935,1,0.08049964904785156,-0.043500423431396484,-0.412250280380249,0.2519993782043457,-0.7300004959106445,3,-0.09536731977010937,-1.2921220693497921,8.809000015258789,-1.233571866124631,8.869000434875488,-1.3749900659620122,8.979999542236328,-0.09536731977010937
4177,2013-01-25,8.904999732971191,8.942000389099121,8.812999725341797,8.859999656677246,9454814.0,0.00621461572099169,1.1680530845795067,0.8999980926586432,55.700934246248124,60.276330048342956,0.04281905148367038,-0.03588385775920777,-0.3430074769251146,0.15753851313732525,16.99108353194028,0.12900066375732422,0.20286293550889134,0.013599729537963512,-0.2789457125240098,0.3061451715999368,-0.13267299149302403,0.15987245056895105,0.20861047963273016,63.11461313571909,12.741128023598257,0.14627272103098682,1,-0.009499549865722656,-0.09849977493286133,-0.4707496166229248,0.19700002670288086,-0.7749996185302734,4,-0.08354851246614614,1.138458716942376,8.850000381469727,-1.2921220693497921,8.809000015258789,-1.233571866124631,8.869000434875488,-0.08354851246614614
4178,2013-01-28,8.932999610900879,8.973999977111816,8.894000053405762,8.925999641418457,8781288.0,0.0031442873407414584,-1.25354609929078,0.15555461365659307,54.4668434770261,58.74475809339947,-0.0021847443875859796,-0.04251463510032494,-0.3597008463557305,0.1220398701913119,18.000847642266613,0.07999992370605469,0.16077228350651573,0.026649618148804066,-0.23991689416524586,0.293216130462854,-0.1066336380082209,0.15993287430582903,0.15160181704336217,74.89678340999356,27.115416279980664,0.13328325615702497,1,-0.037999629974365234,-0.12649965286254883,-0.4987494945526123,0.05649995803833008,-0.6519994735717756,0,-0.07410721272681775,1.1680530845795067,8.904999732971191,1.138458716942376,8.850000381469727,-1.2921220693497921,8.809000015258789,-0.07410721272681775
4179,2013-01-29,9.027000427246094,9.045000076293944,8.918999671936035,8.925000190734863,11025977.0,0.010522872544459272,-1.2105087042722147,14.571525885558582,43.43676205324881,56.20021326414452,-0.09662733425221681,-0.1080304375394796,-0.4418756765205565,0.020244341548824707,19.079803456050804,0.12600040435790838,0.1315053918716913,0.09905042648315465,-0.12843503622356955,0.32653588918987886,-0.014692304870207451,0.21279315783651676,0.03091291881124114,93.87766356019402,48.96221020430493,0.11374273135336213,1,-0.12900018692016602,-0.18150043487548828,-0.5927503108978271,-0.1725006103515625,-0.7470006942749023,1,-0.0978176949205829,-1.25354609929078,8.932999610900879,1.1680530845795067,8.904999732971191,1.138458716942376,8.850000381469727,-0.0978176949205829
4180,2013-01-30,9.039999961853027,9.067999839782717,9.010000228881836,9.032999992370604,9658129.0,0.001440072448395835,-1.1886853564617217,0.0686269926604821,44.721233286611074,53.64608737832626,-0.10814452769474059,-0.10399429900445512,-0.4407845561224555,-0.0003458816521675345,20.155541001199683,0.05799961090088068,0.1008183566858083,0.09784994125366175,-0.11967982681239064,0.31537970931971415,-0.010914942779363557,0.20661482528668706,-0.2889995574951172,91.16721520586715,48.935630530657036,0.10876488403302614,1,-0.13049983978271484,-0.16650009155273438,-0.6057498455047607,-0.22049999237060547,-0.75,2,-0.08971237541178656,-1.2105087042722147,9.027000427246094,-1.25354609929078,8.932999610900879,1.1680530845795067,8.904999732971191,-0.08971237541178656
4181,2013-01-31,9.053999900817873,9.06999969482422,9.012999534606934,9.020999908447266,11623378.0,0.001548665821230255,-1.3265020143633586,4.7143051771107745,51.99466854020229,52.53900131139616,-0.13019186568816643,-0.099217300365396,-0.44159462756951307,-0.022251497474952586,21.231504762465438,0.05700016021728693,0.08159597059979085,0.09669990539550888,-0.10651011567342294,0.2999099264644407,-0.004905105138956145,0.1983049159299739,-0.29665950775146577,93.77439848005822,51.45085316721666,0.10160501053446566,1,-0.14349985122680842,-0.17700004577636896,-0.6242499351501483,-0.234499931335451,-0.6829996109008807,3,-0.09134080774972586,-1.1886853564617217,9.039999961853027,-1.2105087042722147,9.027000427246094,-1.25354609929078,8.932999610900879,-0.09134080774972586
4182,2013-02-01,9.02299976348877,9.098999977111816,9.001999855041504,9.079999923706056,10237288.0,-0.0034239162435050208,1.0421020930582743,-1.72727798167785,48.89177077945331,50.610893431515194,-0.09105212719873279,-0.05961750798530652,-0.3913676783057145,-0.0025630976213406598,21.74651053778467,0.0970001220703125,0.06479506456410533,0.05829977989196777,-0.14306187899245693,0.2596614387763925,-0.04238104955024369,0.15898060933417923,-0.25315299835204996,62.92671126452609,21.895658158535156,0.10068082944221196,2,-0.09799957275390625,-0.13699960708618164,-0.5769999027252197,-0.20349979400634766,-0.6230001449584979,4,-0.10007756861344963,-1.3265020143633586,9.053999900817873,-1.1886853564617217,9.039999961853027,-1.2105087042722147,9.027000427246094,-0.10007756861344963
4183,2013-02-04,8.845000267028809,9.05799961090088,8.843999862670898,9.01099967956543,13725652.0,-0.019727308115448428,-1.5476126952049758,2.9122622095065096,43.103438826035166,49.29149467769365,0.07351474196259389,0.1299264489139631,-0.20061678005474448,0.16398070519323937,21.79102900697611,0.21399974822998225,0.03526859107678426,-0.12279973030090297,-0.31403774268515505,0.06843828208334912,-0.21841873649302812,-0.02718072410877781,-0.055404309173583854,0.3923152584082248,-41.21105031630907,0.09561900619212575,2,0.07999992370605469,0.05749988555908203,-0.383500337600708,-0.02550029754638672,-0.4680004119873047,0,-0.08083664567576909,1.0421020930582743,9.02299976348877,-1.3265020143633586,9.053999900817873,-1.1886853564617217,9.039999961853027,-0.08083664567576909
4184,2013-02-05,8.789999961853027,8.803000450134277,8.640999794006348,8.779999732971191,21774713.0,-0.006218236689127465,7.999735099337748,-0.06024255585621298,40.84964434531387,48.004014804224994,0.1297778772016045,0.1907696615443193,-0.13269322410394402,0.2076161079537382,21.940298788683236,0.20400047302246094,0.017120155428653305,-0.17530002593994176,-0.37470542833945686,0.024105376459573336,-0.2750027271397002,-0.07559732474018332,0.30900001525878906,32.53277473305459,-11.633754460691954,0.0997027011997578,2,0.07999992370605469,0.11250019073486328,-0.3027501106262207,-0.048000335693359375,-0.43000030517578125,1,-0.05790669246107949,-1.5476126952049758,8.845000267028809,1.0421020930582743,9.02299976348877,-1.3265020143633586,9.053999900817873,-0.05790669246107949
4185,2013-02-06,8.72700023651123,8.789999961853027,8.640000343322754,8.789999961853027,15280910.0,-0.007167204279317829,3.761913412049652,-6.299828342551974,34.20196181776204,46.374139707988974,0.20106705816676396,0.23344727656562014,-0.05971820071114742,0.2557833506202183,20.46812912806578,0.14999961853027344,-0.016114553341692428,-0.21779975891113246,-0.42694478470095554,-0.008654733121309377,-0.322372271806044,-0.11322724601622092,0.3628397369384757,18.954240218077857,-24.413631548215577,0.10457251289491147,2,0.1424999237060547,0.1979999542236328,-0.225250244140625,-0.027500629425048828,-0.19500064849853516,2,-0.051220406946927644,7.999735099337748,8.789999961853027,-1.5476126952049758,8.845000267028809,1.0421020930582743,9.02299976348877,-0.051220406946927644
4186,2013-02-07,8.684000015258789,8.781999588012695,8.651000022888184,8.755999565124513,12831991.0,-0.004927262528599541,1.1129031017589195,1.1428549803209487,36.7990596938435,44.27393142438845,0.24366813856623004,0.2544454296553056,-0.008584078989263944,0.2853866811633434,18.87588975007609,0.13099956512451172,-0.02670344503570732,-0.238549995422364,-0.4595328034998616,-0.017567187344866397,-0.3490413994611128,-0.1280585913836152,0.38784637298583924,9.585992819387654,-37.349735644555864,0.11049140403874924,2,0.1855001449584961,0.24100017547607422,-0.13775038719177246,-0.03900003433227539,-0.10400009155273438,3,-0.04537080293798457,3.761913412049652,8.72700023651123,7.999735099337748,8.789999961853027,-1.5476126952049758,8.845000267028809,-0.04537080293798457
4187,2013-02-08,8.628999710083008,8.699000358581543,8.569999694824219,8.680999755859375,15133292.0,-0.006333522003585834,1.93179158177641,0.7222273732730924,29.131985866109133,41.45894724539768,0.2854150773492812,0.2933776173555138,0.054401077557129085,0.3267258707825853,17.643762844455534,0.12900066375732422,-0.03115772910580006,-0.2738002777099613,-0.5251281338213616,-0.022472421598561,-0.39946420576566055,-0.14813634965426203,0.4255728363647453,12.09016914042266,-32.36084485224285,0.12566392805569995,2,0.20550012588500977,0.2610001564025879,-0.07824969291687012,0.01600027084350586,-0.11999988555908203,4,-0.02989911100177034,1.1129031017589195,8.684000015258789,3.761913412049652,8.72700023651123,7.999735099337748,8.789999961853027,-0.02989911100177034
4188,2013-02-11,8.628999710083008,8.704000473022461,8.58899974822998,8.619999885559082,7781690.0,0.0,-2.2394525111149917,-0.17307339617797013,33.561605359384814,40.36170761274613,0.2656988728590157,0.27511293649286905,0.06338874595209987,0.3131496039903112,16.329382159199735,0.11500072479248047,-0.03384281897610286,-0.2532502651214603,-0.5238183739971394,0.017317843754218742,-0.38853431955929985,-0.11796621068362079,0.39649846526733334,25.32181287578944,-22.014525803669166,0.1352840544378399,2,0.20550012588500977,0.2610001564025879,-0.006749629974365234,0.011499881744384766,-0.1479997634887713,0,-0.026538428467571817,1.93179158177641,8.628999710083008,1.1129031017589195,8.684000015258789,3.761913412049652,8.72700023651123,-0.026538428467571817
4189,2013-02-12,8.604000091552733,8.62399959564209,8.52400016784668,8.60099983215332,13282496.0,-0.0028971629818300704,3.6512154009936126,0.3333686552927983,35.25179757396123,39.30954808911837,0.2507554337312179,0.28636260268574,0.09965645909967158,0.3230922221155783,16.019351285031085,0.10499954223632812,-0.05129198151911751,-0.260199880599977,-0.5546371086557631,0.034237347455809086,-0.40741849462786917,-0.11298126657208485,0.3941681749660404,30.07518257857893,-21.880854533871695,0.14721861402789266,2,0.20749998092651545,0.2630000114440936,0.03224992752075373,0.013999462127687323,-0.06400012969970525,1,-0.026383104846092853,-2.2394525111149917,8.628999710083008,1.93179158177641,8.628999710083008,1.1129031017589195,8.684000015258789,-0.026383104846092853
4190,2013-02-13,8.539999961853027,8.619999885559082,8.519000053405763,8.585000038146973,14290794.0,-0.007438415739039694,-1.321838072479391,-14.99872854419197,28.41221075952656,36.689275002376625,0.2641500547170814,0.3345964957209233,0.1734784112069594,0.37358606329750366,15.702956315415035,0.10099983215331854,-0.0723650349441467,-0.3032999992370602,-0.6275364444319145,0.020936445957794092,-0.4654182218344882,-0.14118177663963216,0.42023485677197847,7.984770193091572,-43.975782516899635,0.16211822259742725,2,0.2690000534057617,0.32450008392333984,0.09949970245361328,0.06099987030029297,-0.043999671936035156,2,-0.021077319201383782,3.6512154009936126,8.604000091552733,-2.2394525111149917,8.628999710083008,1.93179158177641,8.628999710083008,-0.021077319201383782
4191,2013-02-14,8.470000267028809,8.553999900817871,8.425999641418457,8.548000335693361,14128552.0,-0.008196685613219845,1.8444755274395737,1.7333319204849291,20.327449954853478,33.515461577421085,0.2711074830540543,0.3809689214618075,0.24717636131173748,0.42599059731931277,15.249745881360429,0.12800025939941406,-0.09214013935922338,-0.3458997249603275,-0.6992838333642215,0.0074843834435665,-0.5225917791622745,-0.1692076707583805,0.4461110750742723,15.82751582305621,-33.28778816339992,0.17669205420194659,2,0.2719993591308594,0.34799957275390625,0.3344995975494385,0.21199941635131836,0.0489997863769549,3,0.007319872376537084,-1.321838072479391,8.539999961853027,3.6512154009936126,8.604000091552733,-2.2394525111149917,8.628999710083008,0.007319872376537084
4192,2013-02-15,8.192999839782715,8.461999893188478,8.152000427246094,8.430999755859375,36361946.0,-0.03270370938763412,1.066661792334358,3.051278289256432,12.321817380174195,30.09528141676987,0.4671128744347737,0.6340050987722972,0.5260542605114296,0.6810357752798097,15.507323016970187,0.31799983978271484,-0.12459477666206098,-0.5870501518249505,-1.0334691017682403,-0.14063120188166067,-0.8102596267965954,-0.36384067685330557,0.664298098238211,7.427429191415549,-36.83932406987076,0.22320947497164462,2,0.2845005989074707,0.4695005416870117,0.6270003318786621,0.4939999580383301,0.3100004196166992,4,0.04723545605898649,1.8444755274395737,8.470000267028809,-1.321838072479391,8.539999961853027,3.6512154009936126,8.604000091552733,0.04723545605898649
4193,2013-02-18,8.26099967956543,8.298999786376951,8.189999580383299,8.23799991607666,14475078.0,0.00829974870163297,1.2020248726026472,-0.09663769579381394,9.937173171807274,26.660562397491354,0.34370502585868756,0.5369051374738607,0.4591166437501215,0.5908540353083893,15.77881994105153,0.10900020599365234,-0.16865148592966506,-0.48310031890869176,-0.9751876642007655,0.008987026383382002,-0.7291439915547286,-0.23705664626265488,0.4975566069470201,23.09310261917414,-14.28277469720728,0.24604367264603727,2,0.21000051498413086,0.37000036239624023,0.5590004920959473,0.42600011825561523,0.08500003814697266,0,0.03002059733423712,1.066661792334358,8.192999839782715,1.8444755274395737,8.470000267028809,-1.321838072479391,8.539999961853027,0.03002059733423712
4194,2013-02-19,8.307000160217285,8.312000274658201,8.229999542236326,8.293999671936035,12378768.0,0.005568391530826888,6.130276142301458,0.5652444333872372,12.942388061428701,24.298387535676543,0.24807349130166756,0.47077932087855956,0.41318738542669564,0.524198901396387,16.885523664866614,0.082000732421875,-0.2115201316176858,-0.40899982452392614,-0.9341316319958697,0.11613198294801741,-0.6715657282598979,-0.14643392078795436,0.36663830599787417,33.11963939657615,2.4427491151054888,0.2625659037359716,2,0.15999984741210938,0.3185000419616699,0.5349998474121094,0.37999963760375977,-0.09399986267089666,1,0.020946163840256826,1.2020248726026472,8.26099967956543,1.066661792334358,8.192999839782715,1.8444755274395737,8.470000267028809,0.020946163840256826
4195,2013-02-20,8.13599967956543,8.303000450134277,8.092000007629395,8.298999786376951,21425264.0,-0.020585106218101057,1.4678207330403552,-12.537998826290943,9.94766445668482,21.314899175992245,0.3647854252176952,0.6205932796102527,0.5805649227466034,0.6761987972535408,18.560116522898728,0.21500015258789062,-0.24342072280354543,-0.546350288391114,-1.1294420655898563,0.036741488807628286,-0.8378961769904851,-0.25480439979174285,0.4646094611940601,9.523740716122878,-12.627628177506887,0.2915458885993713,2,0.26200056076049805,0.4595003128051758,0.7130005359649658,0.5510001182556152,0.1100006103515625,2,0.04965588719260827,6.130276142301458,8.307000160217285,1.2020248726026472,8.26099967956543,1.066661792334358,8.192999839782715,0.04965588719260827
4196,2013-02-21,8.005999565124513,8.100000381469728,7.97599983215332,8.097000122070312,22445088.0,-0.015978382443576966,1.556684003028071,0.5582852595981651,9.156646071400687,19.095416976580196,0.43415298420757686,0.721091694824997,0.70671077070776,0.7875268555662469,20.85436636330169,0.15999984741210938,-0.27558854505504904,-0.6341503620147684,-1.2844470449761491,0.01614632094661328,-0.9592987034954596,-0.3090020205340771,0.5132321143341603,6.172783786754083,-10.373783328342173,0.3251483414806908,2,0.33400058746337713,0.5315003395080549,0.8500006198883039,0.6810002326965314,0.3950004577636701,3,0.06120419078299788,1.4678207330403552,8.13599967956543,6.130276142301458,8.307000160217285,1.2020248726026472,8.26099967956543,0.06120419078299788
4197,2013-02-22,8.16100025177002,8.180999755859375,8.038999557495117,8.065999984741211,19258135.0,0.01936056645827411,1.1037179369441286,-1.0439525890527446,22.01313914412937,17.812254063774034,0.22996891961982513,0.5349201781787123,0.5548967282297248,0.61391121287717,22.62971800770814,0.1750001907348615,-0.29549972680109704,-0.44194970130920375,-1.1132359240097998,0.22933652139139138,-0.7775928126595009,-0.10630658995890663,0.26044969517369054,55.059576183150924,34.96308309473247,0.3356431113502977,2,0.13899946212768555,0.37649965286254883,0.6992497444152832,0.5259995460510254,0.19600009918212713,4,0.043867147480861624,1.556684003028071,8.005999565124513,1.4678207330403552,8.13599967956543,6.130276142301458,8.307000160217285,0.043867147480861624
4198,2013-02-25,8.270999908447267,8.369999885559082,8.177000045776367,8.190999984741211,18202841.0,0.013478697865912936,-2.5740776716175406,0.8421020930582931,29.6789548875943,17.193049320844374,0.07134974653553705,0.3929278718133826,0.4500401452632836,0.48820620549393645,23.73804599482651,0.2089996337890625,-0.3166996812181928,-0.29885005950927557,-0.9668896960487334,0.3691895770301823,-0.6328698777790045,0.03516975876045336,-0.2950000762939471,74.8731056617753,54.021969814561906,0.334019818269729,2,0.02699995040893377,0.26649999618530096,0.5965001583099347,0.4159998893737775,0.25199985504150213,0,0.028049855340368524,1.1037179369441286,8.16100025177002,1.556684003028071,8.005999565124513,1.4678207330403552,8.13599967956543,0.028049855340368524
4199,2013-02-26,8.144000053405763,8.211000442504883,8.112000465393066,8.131999969482424,17275479.0,-0.015354836954090345,-2.8077579092156957,0.15000119209402904,28.2625083384182,17.176415718499,0.1410717890999056,0.47472302141766676,0.5784599968782818,0.597996014688766,24.52399567698019,0.158999443054201,-0.33203760095076085,-0.3816998958587625,-1.039157945787462,0.2757581540699361,-0.7104289208231123,-0.05297087089441277,-0.1601202201843277,42.63964428436963,20.65841495065398,0.3287290249643494,2,0.12099981307983221,0.39349985122680486,0.7649998664855939,0.5429997444152814,0.29899978637695135,1,0.02480349496340728,-2.5740776716175406,8.270999908447267,1.1037179369441286,8.16100025177002,1.556684003028071,8.005999565124513,0.02480349496340728
4200,2013-02-27,8.229000091552733,8.26200008392334,8.156000137329103,8.156000137329103,12716365.0,0.010437136246262968,-1.9041099469600906,6.083286974489094,33.55027162107915,18.645618125857407,0.00817700361706919,0.3434589710393201,0.49280210910256095,0.49409361479029634,25.070746492512463,0.11800003051757635,-0.3552276326784103,-0.25614986419677876,-0.8791870648032205,0.36688733640966387,-0.5676684645000005,0.055368736106442995,-0.23739785728454343,64.21325510300362,38.98431920418157,0.31151860030322115,2,-0.010000228881834161,0.30849981307983576,0.6767499446868914,0.4579997062683123,0.1960000991821289,2,-0.0019443181222914552,-2.8077579092156957,8.144000053405763,-2.5740776716175406,8.270999908447267,1.1037179369441286,8.16100025177002,-0.0019443181222914552
4201,2013-02-28,8.22700023651123,8.241999626159668,8.086999893188478,8.234999656677246,26668584.0,-0.0002430252788009346,13.0912953008495,-0.10958116688005132,34.8872478052956,21.152888173093118,-0.03119848238859646,0.29547450144004195,0.49388164812686774,0.483118976045958,25.73839499353563,0.15499973297118963,-0.38204295650555053,-0.21679973602294922,-0.7885353251977829,0.3549358531518845,-0.5026675306103652,0.06906805856446674,-0.22783004921722316,56.79773192846586,28.67141008395646,0.2858677945874167,2,-0.0540003776550293,0.3104996681213379,0.6697497367858887,0.45999956130981445,0.21399974822998047,3,0.0023094752473009628,-1.9041099469600906,8.229000091552733,-2.8077579092156957,8.144000053405763,-2.5740776716175406,8.270999908447267,0.0023094752473009628
4202,2013-03-01,8.119999885559082,8.173999786376951,8.020000457763674,8.151000022888184,18348389.0,-0.013005998283224018,3.0000000000000924,3.875298044825942,32.28951324159388,23.636481514180517,0.0719211293318267,0.34926258952461,0.5996987039494055,0.5741874374477884,26.342059606821444,0.20699977874755682,-0.4034201537371658,-0.278650093078614,-0.7980203966638513,0.2407202105066224,-0.5383352448712326,-0.01896494128599535,-0.11341310429977369,28.57131179479039,0.08651077083857928,0.2596851517926183,3,0.05299997329711914,0.41750001907348633,0.7485001087188721,0.5669999122619629,0.48999977111816406,4,0.034605928730226054,13.0912953008495,8.22700023651123,-1.9041099469600906,8.229000091552733,-2.8077579092156957,8.144000053405763,0.034605928730226054
4203,2013-03-04,8.130000114440918,8.196000099182129,8.100000381469728,8.104999542236326,13608468.0,0.0012315552983714895,-4.48587154963396,-0.8064664984926433,33.333355688539186,25.90214458385946,0.04624789736731216,0.29824080694735855,0.5894451731754842,0.5504350228329606,28.345451995123337,0.09599971771240057,-0.4143878349969832,-0.2328998565673821,-0.7203581607158682,0.254558447581104,-0.47662900864162516,0.010829295506860959,-0.11614507109561423,45.45447380347145,16.461535440904687,0.2437291520742431,3,0.0429997444152832,0.4074997901916504,0.7209999561309814,0.556999683380127,0.6499996185302734,0,0.0279213079109335,3.0000000000000924,8.119999885559082,13.0912953008495,8.22700023651123,-1.9041099469600906,8.229000091552733,0.0279213079109335
4204,2013-03-05,8.281000137329103,8.305999755859375,8.175000190734862,8.199999809265138,15770081.0,0.018573188285689213,1.0000000000000813,3.2399389662404716,41.41817338398528,29.398867798003963,-0.12161745681990865,0.11294325595411436,0.4388774081673059,0.3885448938220062,29.333707751377304,0.17599964141845703,-0.3825832272474585,-0.05644984245300044,-0.5013065861250094,0.38840690121900767,-0.27887821428900494,0.16597852938300406,-0.2609996795654297,91.25885318714793,57.14615624844673,0.22242837183600425,3,-0.10800027847290217,0.256499767303465,0.5697498321533185,0.4059996604919416,0.4980001449584943,1,0.02922347810004,-4.48587154963396,8.130000114440918,3.0000000000000924,8.119999885559082,13.0912953008495,8.22700023651123,0.02922347810004
4205,2013-03-06,8.279999732971191,8.376999855041504,8.246999740600586,8.329999923706055,17497140.0,-0.00012080719011253738,-1.241377892876228,-0.6172838052628481,43.40277041919212,33.20399272553634,-0.10956440343557894,0.0829935857773485,0.43924350668996937,0.3786825177830373,30.19662037991716,0.13000011444091797,-0.3531130641856759,-0.03510022163391113,-0.4407378320533937,0.3705373887855723,-0.2379190268436524,0.16771858357583014,-0.25299928665161,72.82905158665481,34.899615217494315,0.20281880520974163,3,-0.08149957656860352,0.25750017166137695,0.5917503833770752,0.4070000648498535,0.47700023651123225,2,0.019686003872977587,1.0000000000000813,8.281000137329103,-4.48587154963396,8.130000114440918,3.0000000000000924,8.119999885559082,0.019686003872977587
4206,2013-03-07,8.289999961853027,8.302000045776367,8.192000389099121,8.293999671936035,13406583.0,0.0012077571502828732,9.99971390425329,0.07999389650765798,54.13469465406813,36.773054448862865,-0.08386156267408751,0.0442301076360927,0.42722916837266567,0.3554042440208498,31.20395371136027,0.1099996566772461,-0.3282615427517275,-0.00539999008178782,-0.3719930787033423,0.36119309853976667,-0.18869653439256417,0.17789655422898853,-0.24899953918456852,75.63024087663375,32.44450673493421,0.18329654431077722,3,-0.09149980545043945,0.24749994277954102,0.6015000343322754,0.3969998359680176,0.48999977111816406,3,0.016284708022080485,-1.241377892876228,8.279999732971191,1.0000000000000813,8.281000137329103,-4.48587154963396,8.130000114440918,0.016284708022080485
4207,2013-03-08,8.371000289916992,8.378000259399414,8.302000045776367,8.329999923706055,13217876.0,0.009770847821072737,1.7636287973366624,-10.250834525512637,54.63745181382649,39.54622077399978,-0.1474462783736037,-0.060175141877117255,0.3445663841352733,0.264591645431814,31.580847731944793,0.08800029754638672,-0.27558364800066926,0.08850030899047923,-0.24536170706923421,0.42236232505019267,-0.0784306990393766,0.25543131702033506,-0.31655988995361106,97.48202426038749,49.61677378703513,0.16693100802985653,3,-0.17199993133544922,0.16649961471557617,0.522749662399292,0.31599950790405273,0.26200008392333984,4,0.00836216609722662,9.99971390425329,8.289999961853027,-1.241377892876228,8.279999732971191,1.0000000000000813,8.281000137329103,0.00836216609722662
4208,2013-03-11,8.399999618530272,8.420000076293945,8.319999694824219,8.35200023651123,10847693.0,0.003464260854011636,1.2727282579246817,1.1707061778935182,53.97773022556115,42.40346765034899,-0.17458179652663297,-0.11300400445644776,0.31452968442539664,0.2277810894908452,31.925728966500316,0.10000038146972656,-0.20252266297258892,0.1289496421813947,-0.16861072509694353,0.42651000945973294,-0.01983054145777352,0.27772982582056294,-0.326145627000729,91.83654403836431,40.36671449434833,0.1487801836391689,3,-0.17999935150146307,0.11700010299682795,0.5055005550384539,0.28700017929077326,0.29400062561035334,0,0.025000005676633297,1.7636287973366624,8.371000289916992,9.99971390425329,8.289999961853027,-1.241377892876228,8.279999732971191,0.025000005676633297
4209,2013-03-12,8.376999855041504,8.437000274658201,8.35099983215332,8.380000114440918,11340715.0,-0.002738067206340178,-2.1272714662227123,-0.06250620889710351,61.80215337797517,45.54256562333744,-0.1285764422851674,-0.11371259886347218,0.3374606938689979,0.24246916372590022,31.857312200527016,0.08600044250488104,-0.15854577555291804,0.11729989051818812,-0.14159186090754616,0.3761916419439224,-0.012145985194678133,0.24674576623105438,-0.2754541767308094,75.5100213701003,17.960399345926263,0.1294458757128667,3,-0.1484994888305664,0.012500286102294922,0.536750316619873,0.309999942779541,0.2980003356933576,1,0.048107900788269875,1.2727282579246817,8.399999618530272,1.7636287973366624,8.371000289916992,9.99971390425329,8.289999961853027,0.048107900788269875
4210,2013-03-13,8.359999656677246,8.395999908447267,8.336000442504883,8.383999824523926,9330233.0,-0.0020293898362702123,1.499960263847938,7.999364272091545,69.49337680179141,49.38769106739254,-0.10173869056099072,-0.11688157797818377,0.34900289416932395,0.25076687009899246,31.78733185512287,0.05999946594238459,-0.131551610112556,0.10929970741272044,-0.11930723832711188,0.33790665315255275,-0.005003765457196607,0.22360318028263748,-0.22490851873180162,68.57116165371146,4.335886425868864,0.11430347286991616,3,-0.1314992904663086,0.023000240325927734,0.5262503623962402,0.3320002555847168,0.37800025939941406,2,0.05011969411693573,-2.1272714662227123,8.376999855041504,1.2727282579246817,8.399999618530272,1.7636287973366624,8.371000289916992,0.05011969411693573
4211,2013-03-14,8.531999588012695,8.595999717712402,8.347000122070312,8.388999938964844,27265081.0,0.020574155310888242,-1.1938359674993488,-5.958277040451403,70.05401404014512,53.583746711676,-0.252475116891393,-0.2993461535263293,0.1735922494533213,0.07092836297669436,31.210700961436803,0.24899959564208984,-0.08470864244404908,0.2781996726989746,0.035805884394619625,0.5205934610033296,0.15700277854679712,0.3993965668511521,-0.36671753639597426,78.23122411047065,12.30507229413395,0.12119689415217784,3,-0.18399953842163086,-0.1529998779296875,0.3652505874633789,0.18900060653686523,0.28999996185302734,3,0.02637135400074908,1.499960263847938,8.359999656677246,-2.1272714662227123,8.376999855041504,1.2727282579246817,8.399999618530272,0.02637135400074908
4212,2013-03-15,8.579999923706055,8.623000144958496,8.513999938964844,8.550000190734862,39825584.0,0.005625918660474349,-1.1372539853209294,0.20978885732198166,67.90264796302887,57.42477918661931,-0.255199375012511,-0.33399072636735383,0.11867115777190662,0.01629491832133212,29.459139070073498,0.10900020599365234,-0.048081323968308,0.3068500041961677,0.02613422775345242,0.587565780638883,0.16649211597481006,0.44720789241752534,-0.3630317521578519,85.80852892020937,20.146035526601523,0.14035788822135778,3,-0.180999755859375,-0.23999977111816406,0.31725025177001953,0.1529998779296875,0.375,4,0.02331000128712679,-1.1938359674993488,8.531999588012695,1.499960263847938,8.359999656677246,-2.1272714662227123,8.376999855041504,0.02331000128712679
4213,2013-03-18,8.508999824523926,8.510000228881836,8.395000457763674,8.449999809265138,15665943.0,-0.008275069908329491,2.770433368769875,1.9666846806750318,72.61457666136458,60.891046217439225,-0.13944902460717046,-0.25661524391095014,0.1847486716010902,0.08139521250998172,27.346817624300368,0.18499946594238104,-0.013840899232789639,0.22344989776611257,-0.07627234020997697,0.5231721357422021,0.07358877877806869,0.37331101675415646,-0.23518717669828249,60.27859281387381,-7.953431327295441,0.14986111898804455,3,-0.10149955749511719,-0.16899967193603516,0.35325002670288086,0.2239999771118164,0.5200004577636719,0,0.014572870122646187,-1.1372539853209294,8.579999923706055,-1.1938359674993488,8.531999588012695,1.499960263847938,8.359999656677246,0.014572870122646187
4214,2013-03-19,8.480999946594237,8.583999633789062,8.451999664306639,8.503000259399414,14081044.0,-0.0032906191687759323,-2.299963045525426,-0.3728865612776413,66.79996897383504,63.49073494573288,-0.08950846425821979,-0.22652543811550174,0.20556154343591793,0.10494911484310698,25.399228787263826,0.13199996948242365,0.03748298926671367,0.186750030517576,-0.12543599572427766,0.49893605675942965,0.030657017396649167,0.3428430436385028,-0.1583010491699941,50.522527671536324,-17.465283392942297,0.1560930131209268,3,-0.07349967956542791,-0.18100023269653143,0.38124990463257014,0.2519998550415057,0.4969997406005877,1,0.025114998100185693,2.770433368769875,8.508999824523926,-1.1372539853209294,8.579999923706055,-1.1938359674993488,8.531999588012695,0.025114998100185693
4215,2013-03-20,8.539999961853027,8.560999870300293,8.484999656677246,8.489999771118164,11875884.0,0.006956728644065491,-1.5333227370261464,-2.272703628245514,69.39276910241281,65.18607655110452,-0.12041146713920448,-0.26741753404040125,0.13033726656486166,0.04220025763038748,22.840590640030932,0.07999992370605646,0.09135203177426199,0.22555003166198695,-0.0956728561628335,0.5467729194868065,0.06493858774957673,0.3861614755743972,-0.17525888977398907,69.92747238318354,0.5025377528912287,0.1606114439124098,3,-0.0774998664855957,-0.24049997329711914,0.29925012588500977,0.19299983978271484,0.5279998779296893,2,0.01580798940103767,-2.299963045525426,8.480999946594237,2.770433368769875,8.508999824523926,-1.1372539853209294,8.579999923706055,0.01580798940103767
4216,2013-03-21,8.496000289916992,8.513999938964844,8.437000274658201,8.513999938964844,11924394.0,-0.005152186432385908,7.555685069407848,-0.35999160769802974,75.26882960900646,67.47845186168006,-0.049302321505884095,-0.19481424756871846,0.15752480314883321,0.08357824489898036,19.668676884525244,0.102999687194826,0.1228025035469269,0.15705032348632741,-0.13886522360135167,0.4529658705740065,0.009092549942486983,0.30500809703016785,-0.09510294763482996,44.2982327721422,-29.042979546011907,0.14795777354383965,3,-0.024500370025634766,-0.19650030136108398,0.34074974060058594,0.23699951171875,0.48600006103515625,3,0.02848394749313643,-1.5333227370261464,8.539999961853027,-2.299963045525426,8.480999946594237,2.770433368769875,8.508999824523926,0.02848394749313643
4217,2013-03-22,8.519000053405763,8.560999870300293,8.439000129699707,8.489999771118164,10568116.0,0.0027071283785227163,1.1592890479284996,-1.6111582070574262,75.69352408500168,69.89131784606234,-0.054870794460629924,-0.1998656095721838,0.12101850071592857,0.05606802979458436,17.19258590784506,0.12199974060058594,0.15297200306700987,0.1621500968933116,-0.13174651660135517,0.4560467103879784,0.015201790145978222,0.309098403640645,-0.08700831874891435,65.60853769300698,-10.79501392402473,0.1469483067473332,3,-0.03949975967407404,-0.2195000648498553,0.2609996795654279,0.2139997482299787,0.4829998016357404,4,0.03556749554647842,7.555685069407848,8.496000289916992,-1.5333227370261464,8.539999961853027,-2.299963045525426,8.480999946594237,0.03556749554647842
4218,2013-03-25,8.503000259399414,8.614999771118164,8.456000328063965,8.595000267028809,12585879.0,-0.0018781305207238308,1.409100432769072,-3.172383176033217,67.84567641908914,70.56282040618612,-0.02539434233612603,-0.1745426515043853,0.12253156110290497,0.06831269959827857,16.23712665827421,0.15899944305419922,0.16633256718669998,0.13455028533935476,-0.16336555032083666,0.4324661209995462,-0.014407632490740951,0.28350820316945047,0.11999988555908203,37.078748004243955,-35.89886430587057,0.1489579178300959,3,-0.02349996566772461,-0.20350027084350586,0.06700015068054199,0.17799997329711914,0.5859994888305664,0,0.05315766794279342,1.1592890479284996,8.519000053405763,7.555685069407848,8.496000289916992,-1.5333227370261464,8.539999961853027,0.05315766794279342
4219,2013-03-26,8.345999717712402,8.522000312805176,8.312999725341799,8.48799991607666,17823260.0,-0.018464134646292596,-1.00961926420425,1.543480289004758,54.24164492909956,68.86818353144258,0.1416415053370983,-0.0017211120012952108,0.2653401620276199,0.2198725625408855,14.738650211923613,0.20900058746337713,0.17016143747892087,-0.032550239562988637,-0.3115208353765002,0.24642035625052294,-0.17203553746974443,0.10693505834376715,0.2736604309082029,10.927148135282263,-59.50523916319757,0.13948529790675582,3,0.12200021743774414,-0.04649972915649414,0.2050004005432129,0.33500051498413086,0.7040004730224609,1,0.08183568028713073,1.409100432769072,8.503000259399414,1.1592890479284996,8.519000053405763,7.555685069407848,8.496000289916992,0.08183568028713073
4220,2013-03-27,8.213000297546388,8.380000114440918,8.152999877929688,8.380000114440918,22400193.0,-0.015935708682538574,1.7185686874685915,1.1760534056871021,45.72698424795145,66.16518022119884,0.28116356849446866,0.1370445287107085,0.38253523393788846,0.3469379926386402,13.847912529729578,0.22700023651123047,0.1698343802441169,-0.16474967002868546,-0.4456113314767176,0.1161119914193467,-0.30518050075270153,-0.024318839304669382,0.40199947357177557,12.987106815676977,-54.44194206119593,0.14043083072401574,3,0.1749997138977033,0.08649969100951971,0.3332498073577863,0.4679999351501447,0.9169998168945295,2,0.0931449363123702,-1.00961926420425,8.345999717712402,1.409100432769072,8.503000259399414,1.1592890479284996,8.519000053405763,0.0931449363123702
4221,2013-03-28,8.246000289916992,8.293999671936035,8.204000473022461,8.222000122070312,13361104.0,0.004018019137350226,-2.0,-0.14371373749371982,42.67290823023276,63.36187580644371,0.2272231459103402,0.11124452115289252,0.33185424663248675,0.3068423162216014,12.609113480911416,0.08999919891357422,0.16268556387661093,-0.13269968032836843,-0.41153560347828666,0.1461362428215498,-0.27211764190332843,0.006718281246591573,0.3412794876098637,20.129963958533736,-41.70074525607093,0.13941796157495912,3,0.1379995346069336,0.053499698638916016,0.2507498264312744,0.4049997329711914,1.3090000152587873,3,0.09968463751703305,1.7185686874685915,8.213000297546388,-1.00961926420425,8.345999717712402,1.409100432769072,8.503000259399414,0.09968463751703305
4222,2013-04-02,8.401000022888184,8.430999755859375,8.234999656677246,8.260000228881836,15341826.0,0.018796959437501037,-1.052346975968524,5.874950329810061,50.05109321955481,60.85482209068707,0.0493519449362676,-0.02279258103872195,0.16409177443591716,0.1492805624110929,10.720368600227797,0.1960000991821289,0.15356584880604807,0.008250045776367898,-0.2426151924678468,0.2591152840205826,-0.11718257334573856,0.13368266489847436,0.1602229606628427,53.679697466363365,-4.175555246441256,0.1254326191221073,4,-0.017000198364257812,-0.07949972152709961,0.0377500057220459,0.1919999122619629,1.13199996948242,1,0.06915847238198469,-2.0,8.246000289916992,1.7185686874685915,8.213000297546388,-1.00961926420425,8.345999717712402,0.06915847238198469
4223,2013-04-03,8.357000350952147,8.456000328063965,8.293000221252441,8.340000152587889,14211638.0,-0.005237432664702002,-1.9369372465462484,0.12056895887019865,49.000023841880555,58.87705040935879,0.07769333619744145,0.041197565316528184,0.19229764244047765,0.19166581251197456,8.851240246883977,0.16300010681152344,0.12870563047693473,-0.04709963798523198,-0.26647558874937083,0.17227631277890687,-0.1567876133673014,0.06258833739683745,0.17972924626159958,55.28461588163033,-0.32348855641110674,0.10968797538206913,4,0.02699947357177912,-0.03550004959106268,0.06174945831299006,0.23599958419799982,1.3829994201660174,2,0.07718074392755891,-1.052346975968524,8.401000022888184,-2.0,8.246000289916992,1.7185686874685915,8.213000297546388,0.07718074392755891
4224,2013-04-04,8.52299976348877,8.630000114440918,8.38700008392334,8.38700008392334,29186493.0,0.019863516281617644,-2.573538280296762,7.999887804330752,57.093139842564604,57.510424936042334,-0.09132575196275816,-0.11145670342725111,0.01568610009102045,0.024777327589072584,8.030540142882044,0.2729997634887713,0.1064213346767886,0.10679979324340749,-0.11067517997817333,0.3242747664649883,-0.00193769336738292,0.2155372798541979,-0.36999988555908203,77.56807171947194,22.624827291614693,0.10873748661079069,4,-0.1314997673034668,-0.1979994773864746,-0.10524988174438477,0.07000017166137695,1.2220001220703125,3,0.06640854164584975,-1.9369372465462484,8.357000350952147,-1.052346975968524,8.401000022888184,-2.0,8.246000289916992,0.06640854164584975
4225,2013-04-05,8.442999839782715,8.569000244140625,8.383000373840332,8.515000343322754,18180479.0,-0.009386357611877671,1.0666617216971135,-0.5294167145842391,45.78997656862545,54.23499682044444,-0.02965033657718763,-0.0196252948894724,0.08585977754676577,0.10510647412859697,7.651482438846998,0.18599987030029297,0.08254635911109531,0.018649864196778054,-0.18934419215900178,0.2266439205525579,-0.08534716398111186,0.12264689237466797,-0.2804599571228028,56.103184961483606,3.9361105594503556,0.10399702817789032,4,-0.05149984359741211,-0.11799955368041992,-0.04174995422363281,0.15000009536743164,1.4070005416870117,4,0.07189391951566937,-2.573538280296762,8.52299976348877,-1.9369372465462484,8.357000350952147,-1.052346975968524,8.401000022888184,0.07189391951566937
4226,2013-04-08,8.425000190734862,8.489999771118164,8.378000259399414,8.489999771118164,8308951.0,-0.0021319020951582335,2.4461610692958904,0.9027656361758174,42.45374390023074,50.54168791102545,-0.025458413949916547,0.009493541623555757,0.09229966036743953,0.12426012490458938,6.96012504397005,0.11199951171875,0.06610670980684219,-0.006099796295167437,-0.20426586117197232,0.19206626858163744,-0.10518282873356988,0.092983236143235,-0.25311110343932874,48.10134528281798,0.18185278365996282,0.09908303243840205,4,-0.03350019454955877,-0.09999990463256658,-0.046750307083128106,0.16799974441528498,1.3520002365112322,0,0.08367951427245757,1.0666617216971135,8.442999839782715,-2.573538280296762,8.52299976348877,-1.9369372465462484,8.357000350952147,0.08367951427245757
4227,2013-04-09,8.440999984741211,8.527000427246094,8.420000076293945,8.472999572753906,12086041.0,0.0018990852990061757,-1.8919246333479394,0.4923045321830345,46.50205599810838,48.170174530916476,-0.05999521512426753,-0.0010468360728541626,0.06291461704592116,0.11084436256908603,6.824675478752433,0.10700035095214844,0.040447744232025684,0.006400012969971058,-0.18975917991302538,0.2025592058529675,-0.09167958347152627,0.10447960941146839,-0.2599486769027699,43.9168576845799,-2.338527118869983,0.09807959644149782,4,-0.0494999885559082,-0.11599969863891602,-0.08575010299682617,0.15199995040893555,1.5989999771118164,1,0.13197492269261302,2.4461610692958904,8.425000190734862,1.0666617216971135,8.442999839782715,-2.573538280296762,8.52299976348877,0.13197492269261302
4228,2013-04-10,8.609999656677246,8.63700008392334,8.451000213623049,8.473999977111816,17624866.0,0.02002128565827932,-1.043963529658373,-4.250044704059128,55.79515055755396,48.34278626741141,-0.23716086659187674,-0.16180288661088227,-0.11868514595232327,-0.054514428887834754,7.159899142487089,0.1960000991821289,0.016823949888502554,0.16489968299865687,-0.045431084950562806,0.37523045094787655,0.05973429902404703,0.2700650669732667,-0.41996937270675616,89.5751175524061,42.04770701870977,0.10516538397460963,4,-0.21499967575073242,-0.2414994239807129,-0.25474977493286133,-0.01699972152709961,0.5970001220703143,2,0.10720097241555071,-1.8919246333479394,8.440999984741211,2.4461610692958904,8.425000190734862,1.0666617216971135,8.442999839782715,0.10720097241555071
4229,2013-04-11,8.779999732971191,8.822999954223633,8.586999893188478,8.609999656677246,25204800.0,0.019744492807512115,-1.1851897638768893,1.250003506163836,59.8039353182895,49.90689194189341,-0.37897740384112666,-0.3162789862235975,-0.3026000750522648,-0.2202472922416785,7.913304453563088,0.23600006103515447,-0.006166517341974043,0.3147497653961189,0.05947481382254516,0.5700247169696926,0.1871122896093329,0.44238724118290484,-0.5720906570025868,90.33702230527886,43.75760084980319,0.12763747578678647,4,-0.26649951934814453,-0.29199981689453125,-0.42474985122680664,-0.18699979782104492,0.6260004043579102,3,0.10933941541500536,-1.043963529658373,8.609999656677246,-1.8919246333479394,8.440999984741211,2.4461610692958904,8.425000190734862,0.10933941541500536
4230,2013-04-12,8.779000282287598,8.84000015258789,8.736000061035156,8.800000190734863,15815935.0,-0.0001138326553520308,1.0594111759484826,-0.12352881778096916,61.98140289817615,52.05228023833157,-0.3232397052791285,-0.29753431079028125,-0.3162330629714454,-0.21401703037328268,8.639885696460512,0.10400009155273438,-0.018171944607281887,0.2928002834320065,0.006952059035995717,0.5786485078280172,0.149876171234002,0.435724395630011,-0.5341857536236905,86.79656181751376,38.279176662484275,0.1429241121980053,4,-0.2415003776550293,-0.2825002670288086,-0.4237504005432129,-0.18600034713745117,0.6719999313354492,4,0.11003526281010312,-1.1851897638768893,8.779999732971191,-1.043963529658373,8.609999656677246,-1.8919246333479394,8.440999984741211,0.11003526281010312
4231,2013-04-15,8.756999969482424,8.979999542236328,8.725000381469728,8.869999885559082,23463634.0,-0.002506015730465494,-1.8813612288992119,5.3809718437782985,60.08476404995644,53.16713255282064,-0.24711843570640113,-0.2717457986350613,-0.3098738524399085,-0.18753135022340572,9.510073553460497,0.2549991607665998,-0.0085404221925387,0.25954995155334615,-0.05056802200734012,0.5696679251140324,0.10449096477300301,0.4146089383336893,-0.4645705909045983,60.17860974587993,13.25212076927047,0.15505898678034316,4,-0.12050008773803889,-0.19050025939941584,-0.3889999389648455,-0.16400003433227717,0.708000183105467,0,0.12481448164854836,1.0594111759484826,8.779000282287598,-1.1851897638768893,8.779999732971191,-1.043963529658373,8.609999656677246,0.12481448164854836
4232,2013-04-16,8.779999732971191,8.859999656677246,8.703000068664549,8.760000228881836,13357027.0,0.0026264432532741022,-1.3432805016048437,-0.17698689329811484,61.66807401557216,54.57469368323082,-0.23546505983309274,-0.29407100121904506,-0.34757056460585645,-0.20283270074500237,10.21750856223151,0.1569995880126971,0.02321826342656408,0.27254972457885707,-0.060804001438807376,0.6059034505965215,0.10587286157002573,0.4392265875876884,-0.4188133380275154,62.19280470744323,13.441464439333735,0.16667686300883217,4,-0.10099983215332031,-0.2135000228881836,-0.4119997024536133,-0.18699979782104492,0.4700002670288086,1,0.11355361327983915,-1.8813612288992119,8.756999969482424,1.0594111759484826,8.779000282287598,-1.1851897638768893,8.779999732971191,0.11355361327983915
4233,2013-04-17,8.633000373840332,8.843999862670898,8.600000381469728,8.812000274658203,16634456.0,-0.016742524328200004,1.0082338120037686,-8.950216966286776,62.19208050754758,55.1412426460067,-0.05050950370048035,-0.14472567501334588,-0.2115409850701031,-0.051290674779817635,11.45596597820384,0.2439994812011701,0.055543029584463,0.11935033798217809,-0.21870417089233918,0.45740484685669536,-0.049676916455080544,0.2883775924194367,-0.20993266416739154,11.704967361498303,-40.102888373629334,0.1690272544372585,4,0.04599952697753906,-0.06650066375732422,-0.26475024223327637,-0.04000043869018555,0.6269998550415039,2,0.16297921082873779,-1.3432805016048437,8.779999732971191,-1.8813612288992119,8.756999969482424,1.0594111759484826,8.779000282287598,0.16297921082873779
4234,2013-04-18,8.694000244140625,8.741000175476074,8.631999969482424,8.670000076293945,12747425.0,0.007065894550999152,-1.1799958038490568,-0.1340792242734223,71.76476883469267,58.02733067556973,-0.09465617860558417,-0.19916099699456424,-0.28125488873617144,-0.10707560422931728,12.333509061411167,0.10900020599365057,0.07267691602289084,0.16970019340515208,-0.1773249854387089,0.516725372249013,-0.0038123960167784077,0.34321278282708256,-0.21523935121134485,24.73686059760341,-30.66043358678504,0.17351258942193012,4,-0.015000343322753906,-0.1275005340576172,-0.3255002498626709,-0.10100030899047852,0.6079998016357422,3,0.05900615599276926,1.0082338120037686,8.633000373840332,-1.3432805016048437,8.779999732971191,-1.8813612288992119,8.756999969482424,0.05900615599276926
4235,2013-04-19,8.675000190734862,8.746000289916992,8.616999626159668,8.713000297546388,18044567.0,-0.002185421310353486,1.4807798114660895,-1.5833267106414894,69.66091575735149,61.05034977080537,-0.043902886808375285,-0.17869002546038182,-0.2693383352929981,-0.0841476315659282,13.218411511496376,0.12900066375732422,0.09634045660585144,0.14395012855529643,-0.20955221178295957,0.49745246889355244,-0.03280104161383157,0.32070129872442443,-0.14611543287487727,19.73683550085496,-38.464159389829994,0.17675117016912817,4,0.024999618530275214,-0.10850048065185369,-0.36599993705749334,-0.08200025558471502,0.6979999542236346,4,0.08426512167399935,-1.1799958038490568,8.694000244140625,1.0082338120037686,8.633000373840332,-1.3432805016048437,8.779999732971191,0.08426512167399935
4236,2013-04-22,8.73799991607666,8.782999992370605,8.701999664306639,8.729999542236326,9712000.0,0.007262216018056655,-1.5312551222636948,-0.2105355619133935,66.86691665298349,63.31311206579149,-0.0646311045232757,-0.23466137456286518,-0.3374493069691624,-0.14357963357981518,14.527971955879043,0.10799980163574396,0.0996348370122,0.19484987258911168,-0.1699860996407221,0.5596858448189455,0.012431886474194798,0.37726785870402857,-0.16400367977904118,53.07689204009813,-5.460719998400506,0.18241798611491708,4,-0.022500038146972656,-0.17150020599365234,-0.4322497844696045,-0.14499998092651367,0.27900028228759766,0,0.08159765442828282,1.4807798114660895,8.675000190734862,-1.1799958038490568,8.694000244140625,1.0082338120037686,8.633000373840332,0.08159765442828282
4237,2013-04-23,8.821999549865723,8.821999549865723,8.668000221252441,8.711000442504883,15345825.0,0.009613141977091955,1.774784991966733,13.8742400762873,72.37731845021462,65.15557516497601,-0.09935014992122149,-0.31072835236638063,-0.4239163913373769,-0.223327210122104,15.681517081791513,0.15399932861328125,0.1285073795492231,0.2636995315551758,-0.12150950313960784,0.6489085662499594,0.07109501420778486,0.4563040489025667,-0.20740298297423365,90.98345918734262,30.711058438159625,0.19260451734739173,4,-0.03849983215332031,-0.25549983978271484,-0.4584996700286865,-0.22899961471557617,0.1920003890991211,1,0.07288603894022594,-1.5312551222636948,8.73799991607666,1.4807798114660895,8.675000190734862,-1.1799958038490568,8.694000244140625,0.07288603894022594
4238,2013-04-24,8.954999923706055,8.996999740600586,8.807000160217285,8.82800006866455,20398260.0,0.015075989642547194,-1.248520109023808,1.1441520392470208,71.47123091580431,66.45194134247765,-0.19921534446216427,-0.43018564126102987,-0.557889613278487,-0.3508438220728678,16.828836827040796,0.18999958038330078,0.1694890614466189,0.37409992218017507,-0.04865571676338298,0.7968555611237331,0.16272210270839693,0.5854777416519532,-0.30386305928008106,88.94741993530074,29.58789459458673,0.2113778194717789,4,-0.15649986267089844,-0.38000011444091797,-0.5854997634887695,-0.3619999885559082,-0.11699962615966797,2,0.032942499029286365,1.774784991966733,8.821999549865723,-1.5312551222636948,8.73799991607666,1.4807798114660895,8.675000190734862,0.032942499029286365
4239,2013-04-25,9.029000282287598,9.065999984741213,8.866000175476074,8.961999893188477,18209893.0,0.0082635800348414,1.8368808717001344,0.5275627210536987,79.30007801070778,68.3762385772034,-0.2617012076700327,-0.47473356924743904,-0.6312170516194442,-0.417692863324973,18.752762762962753,0.1999998092651385,0.20983410179363382,0.4139502525329597,-0.038230963690587316,0.8661314687565067,0.1878596444211862,0.6400408606447332,-0.36100006103515625,91.75953832854337,30.666712092007515,0.22609060811177364,4,-0.19600009918212713,-0.41950035095214844,-0.655250072479248,-0.43600034713745117,-0.27900028228759766,3,0.02558422188195042,-1.248520109023808,8.954999923706055,1.774784991966733,8.821999549865723,-1.5312551222636948,8.73799991607666,0.02558422188195042
4240,2013-04-26,8.977999687194824,9.013999938964844,8.901000022888184,8.991000175476074,10756626.0,-0.005648531786273447,2.8305046390586104,-0.19403601167176712,76.7666994713704,70.22978695736049,-0.20059913142032215,-0.38312563242026343,-0.5780590623677195,-0.3602279671095232,19.895634716915385,0.12800025939941406,0.2273881125974757,0.3246996879577644,-0.11349026407809149,0.7628896399936202,0.10560471193983645,0.5437946639756923,-0.2542794990539541,77.88935933654865,14.527235148278109,0.21909497601792766,4,-0.1449995040893537,-0.368499755859375,-0.6242496967315674,-0.38499975204467773,-0.2669992446899414,4,0.03608825683561334,1.8368808717001344,9.029000282287598,-1.248520109023808,8.954999923706055,1.774784991966733,8.821999549865723,0.03608825683561334
4241,2013-04-29,9.067999839782717,9.08199977874756,8.977999687194824,9.0,10379546.0,0.010024521688974719,1.1666749451138516,-5.230560446009527,78.31979206959504,72.07997785225194,-0.27026599395133033,-0.43045582579514097,-0.6625548857275927,-0.4459052200949909,21.187687580700594,0.10400009155273615,0.2290337621028744,0.3735998630523696,-0.05788430835869107,0.8050840344634302,0.15785777734683926,0.5893419487578999,-0.2963604801177979,96.61836861624936,29.524375320879415,0.21574208570553052,4,-0.22699975967407227,-0.4505000114440936,-0.6869997978210467,-0.47499990463257014,-0.39499950408935547,0,0.03363479384259538,2.8305046390586104,8.977999687194824,1.8368808717001344,9.029000282287598,-1.248520109023808,8.954999923706055,0.03363479384259538
4242,2013-04-30,8.982000350952148,9.100000381469727,8.90999984741211,9.06999969482422,16543286.0,-0.009483843223427879,1.5675623429344674,-1.294111047221007,68.16411033945796,72.7435367224642,-0.1705327280169655,-0.3148394630564688,-0.5630069839801379,-0.35538438384606863,23.212445376574227,0.1900005340576172,0.22665215426526508,0.2585503578186028,-0.16796568164636305,0.6850663972835687,0.045292338086120765,0.47180837755108485,-0.16070332423400657,59.7269824530568,-4.336446968736389,0.21325801973248273,4,-0.12350034713745117,-0.3555002212524414,-0.5965003967285156,-0.38900041580200195,-0.3039999008178711,1,0.0038966651129554997,1.1666749451138516,9.067999839782717,2.8305046390586104,8.977999687194824,1.8368808717001344,9.029000282287598,0.0038966651129554997
4243,2013-05-02,9.001999855041504,9.055999755859377,8.878999710083008,9.0,20720471.0,0.002226620274762725,2.218192694831864,-0.02272579491514357,62.70025555019668,71.73636857974242,-0.14827816989317455,-0.2993894692119241,-0.5711385137125902,-0.371514661623781,25.402424352108888,0.17700004577636896,0.2299105543301998,0.24629988670349157,-0.1606409841919323,0.6532407575989154,0.04282945125577875,0.4497703221512044,-0.13053622446807722,58.119470018380625,-2.5122753531890325,0.20347043544771198,5,-0.14349985122680664,-0.3754997253417969,-0.6124997138977051,-0.4089999198913574,-0.15799999237060547,3,0.0013330464470757697,1.5675623429344674,8.982000350952148,1.1666749451138516,9.067999839782717,2.8305046390586104,8.977999687194824,0.0013330464470757697
4244,2013-05-03,9.08899974822998,9.100000381469727,8.958000183105469,9.036999702453613,16988314.0,0.009664507286095247,2.837775143048611,26.00190748688603,66.1458209156871,71.34580248622414,-0.19372753019571043,-0.36028385428072696,-0.6464977541279762,-0.4548665757149628,26.86421114221102,0.1420001983642578,0.23214140319643306,0.3049997806549065,-0.11239204654852486,0.7223916078583379,0.09630386705319083,0.5136956942566222,-0.21000003814697266,95.0223530224048,36.142921244480775,0.20869591360171577,5,-0.20499944686889648,-0.46249961853027344,-0.6994996070861816,-0.5144996643066406,-0.1139993667602539,4,-0.027615739645330484,2.218192694831864,9.001999855041504,1.5675623429344674,8.982000350952148,1.1666749451138516,9.067999839782717,-0.027615739645330484
4245,2013-05-06,9.050000190734863,9.109000205993652,9.03600025177002,9.100000381469727,7546679.0,-0.004290852522326416,1.1470625359381794,-0.9615412830576239,64.99491925966618,71.13780277585556,-0.10721499290350955,-0.28825678602143867,-0.5905580170786848,-0.4132550354847204,28.44421093033777,0.07299995422363281,0.24564453136547826,0.23565020561218297,-0.16529033676832228,0.6365907479926882,0.03517993442192946,0.4361204768024365,-0.17100048065185547,74.34787476210023,14.987006232653407,0.20047027119025274,5,-0.1614999771118164,-0.41900014877319336,-0.6662502288818359,-0.5070004463195801,-0.1549997329711914,0,-0.033149191647752096,2.837775143048611,9.08899974822998,2.218192694831864,9.001999855041504,1.5675623429344674,8.982000350952148,-0.033149191647752096
4246,2013-05-07,9.130000114440918,9.144000053405762,9.03600025177002,9.098999977111816,14583421.0,0.008839770388950452,2.661009278117221,-0.6200003814682714,66.92460796918712,70.5319460557414,-0.14054149761545887,-0.3296322153435849,-0.6481479518899604,-0.48948064611474607,30.19706681587747,0.10799980163574219,0.24680182903507486,0.2804001331329342,-0.09984044448468232,0.6606407107505508,0.09027984432412595,0.4705204219417425,-0.2050003051757816,94.71701100862624,34.2390398495301,0.190120288808808,5,-0.15450000762939453,-0.45599985122680664,-0.786250114440918,-0.5925002098083496,-0.3319997787475586,1,-0.0458926250475401,1.1470625359381794,9.050000190734863,2.837775143048611,9.08899974822998,2.218192694831864,9.001999855041504,-0.0458926250475401
4247,2013-05-08,9.55500030517578,9.670000076293944,9.26099967956543,9.289999961853027,45536331.0,0.04654985601398165,-1.5325030780268631,8.548360302713288,85.13721069017106,72.05038825289326,-0.5035887943023241,-0.7029349804773766,-1.0503344688632534,-0.9055622718958283,32.410484687676835,0.5399999618530256,0.2659039911368808,0.6497003078460679,0.20122814497353758,1.0981724707185982,0.42546422640980275,0.8739363892823331,-0.5862004470825184,85.46147688034102,18.036859811677857,0.22423608143626558,5,-0.2870001792907697,-0.6025004386901838,-1.2132503986358625,-1.0175004005432111,-0.7810001373290998,2,-0.09230768616560425,2.661009278117221,9.130000114440918,1.1470625359381794,9.050000190734863,2.837775143048611,9.08899974822998,-0.09230768616560425
4248,2013-05-09,9.532999992370604,9.539999961853027,9.446999549865724,9.510000228881836,15899096.0,-0.00230249210910638,4.027089723432128,0.08679144789165662,82.95364902231488,72.45634058751627,-0.4369241447726626,-0.641110381916576,-1.0088519195739547,-0.8743774051712183,34.172517830723656,0.10800075531005504,0.28954902671905636,0.5815499782562235,0.07484481209055716,1.0882551444218898,0.3281973951733903,0.8349025613390566,-0.49699974060058416,80.75841229275657,7.606332415737143,0.2533525830828331,5,-0.25850009918212713,-0.5514998435974103,-1.1802499294280988,-0.9955000877380353,-0.77600002288818,3,-0.08968840269805878,-1.5325030780268631,9.55500030517578,2.661009278117221,9.130000114440918,1.1470625359381794,9.050000190734863,-0.08968840269805878
4249,2013-05-10,9.739999771118164,9.744000434875488,9.552000045776367,9.557000160217283,23450871.0,0.021714022753931195,1.0104654007659315,7.956586640130061,86.4476369952655,73.53200031239349,-0.5950368513645969,-0.8142487172461159,-1.1894682135040178,-1.0720612941046515,35.35687791035643,0.2110004425048846,0.3080584559394932,0.7405497550964348,0.1308218412400315,1.3502776689528382,0.43568579816823316,1.0454137120246365,-0.577199554443359,99.43493464369229,18.719579006848477,0.30486395692820134,5,-0.428499698638916,-0.6789994239807129,-1.3872497081756592,-1.2024998664855957,-0.8929996490478516,4,-0.09199177920970358,4.027089723432128,9.532999992370604,-1.5325030780268631,9.55500030517578,2.661009278117221,9.130000114440918,-0.09199177920970358
4250,2013-05-13,9.744999885559082,9.763999938964844,9.62399959564209,9.741999626159668,19673398.0,0.0005133587842316434,5.829224041682173,0.016394894965318332,85.88738621162182,74.37284410595203,-0.5361815425318479,-0.783329632494489,-1.1702229955807937,-1.0691547083265736,36.55010334738919,0.1400003433227539,0.32244643553907437,0.6972498893737793,0.012608243019629484,1.381891535727929,0.3549290661967035,1.039570712550855,-0.4659596252441407,97.39010143273907,12.63426893098179,0.3423208231770752,5,-0.42350006103515625,-0.6739997863769531,-1.3867497444152832,-1.2074999809265137,-0.8829994201660156,0,-0.07901482946453409,1.0104654007659315,9.739999771118164,4.027089723432128,9.532999992370604,-1.5325030780268631,9.55500030517578,-0.07901482946453409
4251,2013-05-14,9.850000381469727,9.850000381469727,9.663999557495117,9.789999961853027,19084872.0,0.010774807300536038,5.19998410553922,19.99841068022886,86.09551605875532,76.3652225192073,-0.5795340269592462,-0.8456012005322862,-1.2491936867905657,-1.165669430428391,37.3321198769462,0.18600082397460938,0.3273723288728956,0.7476003646850593,-0.00993372087952693,1.5051344502496455,0.3688333219027662,1.1263674074673524,-0.47396818542480545,100.0,15.369658296618496,0.37876704278229284,5,-0.4855003356933594,-0.7360000610351562,-1.4917502403259277,-1.3125004768371582,-1.0329999923706055,1,-0.09695430322039833,5.829224041682173,9.744999885559082,1.0104654007659315,9.739999771118164,4.027089723432128,9.532999992370604,-0.09695430322039833
4252,2013-05-15,9.777000427246094,9.869999885559082,9.70300006866455,9.850000381469727,17172093.0,-0.007411162578324748,1.95577611234893,-1.216657394897878,80.1319761889113,78.30208036795335,-0.42678496172233693,-0.7315875991282859,-1.1470260466551707,-1.084027075741112,38.340223287198945,0.16699981689453125,0.33965338697362135,0.6247503757476807,-0.17357263404552725,1.4230733855408886,0.2255888708510767,1.0239118806442846,-0.30617459411621084,78.01432990341509,-5.8191878725883015,0.39916150489660396,5,-0.36300039291381836,-0.6320004463195801,-1.418750286102295,-1.2395005226135254,-1.148000717163086,2,-0.10013297011059774,5.19998410553922,9.850000381469727,5.829224041682173,9.744999885559082,1.0104654007659315,9.739999771118164,-0.10013297011059774
4253,2013-05-16,10.039999961853027,10.109999656677246,9.736000061035156,9.81700038909912,44839177.0,0.026899818258575348,1.0606097227768554,-3.0547905834400475,82.54990365000072,80.12475622732154,-0.5889994884438323,-0.9315338355988878,-1.3775228298714168,-1.3363519948321816,40.31388648094233,0.37399959564208984,0.3506867132973568,0.8173999309539788,-0.03444209991523017,1.6692419618231877,0.3914789155193752,1.2433209463885824,-0.48933931823730425,87.45524307602909,4.4332879697626595,0.4259210154346043,5,-0.46700000762939453,-0.7595000267028809,-1.6817498207092285,-1.502500057220459,-1.4469995498657227,3,-0.12609559749168453,1.95577611234893,9.777000427246094,5.19998410553922,9.850000381469727,5.829224041682173,9.744999885559082,-0.12609559749168453
4254,2013-05-17,9.20699977874756,9.305999755859377,9.133999824523926,9.279999732971193,35461993.0,-0.08296814604287361,1.751998901367216,-0.32735468199390755,54.90364414006728,79.00350343625499,0.29334792271768606,-0.06127189467962957,-0.5258972207813439,-0.497939596619414,41.083494402384915,0.9060001373291016,0.3672988726432269,-0.04125022888183416,-0.8561680773172959,0.7736676195536276,-0.44870915309956416,0.36620869533589584,0.9029998779296857,7.4795047928007214,-73.0442890737526,0.4074589242177306,5,0.36600017547607244,0.14149999618530096,-0.8252496719360369,-0.669499874114992,-0.7760000228881854,4,-0.04887583578571031,1.0606097227768554,10.039999961853027,1.95577611234893,9.777000427246094,5.19998410553922,9.850000381469727,-0.04887583578571031
4255,2013-05-20,9.406000137329102,9.461000442504883,9.222000122070312,9.258999824523926,16146226.0,0.021614028821950404,-1.1629015901784365,-2.013704177879968,56.91490171181464,77.89131385210248,0.16780303871491142,-0.21365375365781247,-0.7035434849322151,-0.6908425326258651,42.15619369340319,0.25400066375732244,0.4000826785269105,0.12120013236999583,-0.6498530678319945,0.8922533325719861,-0.2643264677309993,0.506726732470991,0.7039995193481445,27.868889301452988,-48.528028397958785,0.38552660010099477,5,0.21599960327148438,-0.051000118255615234,-0.905250072479248,-0.8685002326965332,-0.7860002517700195,0,-0.05943015172201782,1.751998901367216,9.20699977874756,1.0606097227768554,10.039999961853027,1.95577611234893,9.777000427246094,-0.05943015172201782
4256,2013-05-21,9.451000213623047,9.5,9.315999984741213,9.39799976348877,16808751.0,0.004784188351790064,1.437085925411288,0.36054651260858567,59.758632677812855,75.07147185072937,0.19347084538013526,-0.2134421089922185,-0.7265486733985771,-0.7301560921465082,43.14766367633904,0.1840000152587873,0.4259269696370822,0.1305501937866218,-0.5988617004298362,0.8599620880030798,-0.2341557533216072,0.4952561408948508,0.6394794464111335,32.47955364907515,-44.1247122155818,0.3647059471082293,5,0.17099952697753906,-0.09600019454956055,-0.9340002536773682,-0.9135003089904785,-0.6520004272460938,1,-0.06232141941770064,-1.1629015901784365,9.406000137329102,1.751998901367216,9.20699977874756,1.0606097227768554,10.039999961853027,-0.06232141941770064
4257,2013-05-22,9.46500015258789,9.48900032043457,9.345999717712402,9.449999809265137,16659512.0,0.0014813182359962873,3.5396527451900517,0.2830229419703104,59.6579106617751,72.48305647733605,0.18479498137779338,-0.18635462578834527,-0.7205488392668897,-0.7386018194301265,44.00979070551232,0.14300060272216797,0.4602132242404018,0.11240010261535716,-0.5802633320794719,0.8050635373101862,-0.23393161473205737,0.4587318199627717,0.6063499107360855,33.91397387166434,-43.16841369616206,0.34633171734741414,5,0.1569995880126953,-0.1100001335144043,-0.8635003566741943,-0.9275002479553223,-0.5460004806518555,2,-0.06846273143604709,1.437085925411288,9.451000213623047,-1.1629015901784365,9.406000137329102,1.751998901367216,9.20699977874756,-0.06846273143604709
4258,2013-05-23,9.25,9.312000274658203,9.16100025177002,9.281000137329102,17418591.0,-0.022715282527397074,2.2472979347402533,-2.0666285205671056,53.188123074947455,68.78755493063404,0.39719975332764257,0.05468298791325665,-0.48856976021133747,-0.5190816079639209,43.86418178117971,0.3039999008178711,0.4837674684624389,-0.11735005378723073,-0.7865297822957338,0.5518296747212723,-0.45193991804148226,0.2172398104670208,0.8026030585479749,31.694021819849443,-41.33787602300524,0.3345898642542516,5,0.37199974060058594,0.10500001907348633,-0.6272501945495605,-0.7125000953674316,-0.28600025177001953,3,-0.06713516647751272,3.5396527451900517,9.46500015258789,1.437085925411288,9.451000213623047,-1.1629015901784365,9.406000137329102,-0.06713516647751272
4259,2013-05-24,9.260000228881836,9.33899974822998,9.218000411987305,9.29800033569336,12752188.0,0.0010811058250632666,1.0166735543758145,1.225804466867655,54.20672943745852,65.267481955727,0.3486114543386716,0.0662739235231129,-0.4803833258487238,-0.5238350268592384,43.48630150851408,0.12099933624267578,0.44093221930211435,-0.11889982223510742,-0.7712530581980666,0.5334534137278517,-0.445076440216587,0.20727679574637214,0.7742307649856581,29.203554760357502,-41.85825359282477,0.32617661798147957,5,0.36199951171875,0.1034994125366211,-0.6372504234313965,-0.7225003242492676,-0.3280000686645508,4,-0.07203021602679516,2.2472979347402533,9.25,3.5396527451900517,9.46500015258789,1.437085925411288,9.451000213623047,-0.07203021602679516
4260,2013-05-27,9.302000045776367,9.348999977111816,9.241000175476074,9.282999992370604,7610758.0,0.004535617263111247,-1.0970898956510466,-0.5000000000000467,53.49877648064853,61.645622002604036,0.26503495319367865,0.05248278820727137,-0.5027854173045938,-0.5628612399665691,43.099346541315384,0.10799980163574219,0.40397314038323806,-0.09310002326965261,-0.7190941772106196,0.5328941306713144,-0.40609710024013523,0.21989705370083001,0.7142263247042564,41.592890479284996,-25.38296891789816,0.31299707697048323,5,0.31999969482421875,0.061499595642089844,-0.6792502403259277,-0.7850003242492676,-0.3599996566772461,0,-0.09363580795857718,1.0166735543758145,9.260000228881836,2.2472979347402533,9.25,3.5396527451900517,9.46500015258789,-0.09363580795857718
4261,2013-05-28,9.373000144958496,9.390999794006348,9.27400016784668,9.3149995803833,15978367.0,0.007632777771740207,1.4893573848994581,3.0526527129445524,45.67490328414634,57.81705834651905,0.13327170182718717,0.005801580440198961,-0.5585036212631991,-0.6303648622920299,42.48985219896896,0.11699962615966797,0.33624892620701985,-0.03734993934631348,-0.6443648652014602,0.5696649865088332,-0.34085740227388683,0.2661575235812599,0.6255816946029942,64.6341002462689,-0.0033102282803554317,0.3035074629275729,5,0.24899959564208984,0.015999794006347656,-0.7397503852844238,-0.8950004577636719,-0.4790000915527344,1,-0.08033716502228305,-1.0970898956510466,9.302000045776367,1.0166735543758145,9.260000228881836,2.2472979347402533,9.25,-0.08033716502228305
4262,2013-05-29,9.017000198364258,9.343999862670898,8.984000205993652,9.34000015258789,29300925.0,-0.037981429754455065,1.175228622960833,-5.568910519911868,39.41756254525359,53.02457600154714,0.4136255169052294,0.3842592422636528,-0.19259088138828773,-0.2748829842249272,41.96933526233258,0.38899993896484375,0.2581511868567574,-0.3950998783111572,-0.9970962430915975,0.20689648646928305,-0.6960980607013774,-0.09410169592093709,0.9642900008964812,8.108114441033813,-52.239167994435356,0.30099818239022,5,0.22499990463256836,0.37199974060058594,-0.37600040435791016,-0.5390005111694336,0.0149993896484375,2,-0.02417660055356896,1.4893573848994581,9.373000144958496,-1.0970898956510466,9.302000045776367,1.0166735543758145,9.260000228881836,-0.02417660055356896
4263,2013-05-30,9.013999938964844,9.098999977111816,8.781999588012695,8.845000267028809,39445244.0,-0.00033273365125996435,-1.149147676760493,-0.5232188727154625,33.75113126035207,50.6742967926899,0.28584171167159766,0.40918367289516766,-0.17721941606543368,-0.2709545214444198,41.590477932242685,0.3170003890991211,0.16423870241581362,-0.39870014190673864,-0.9989970049586603,0.201596721145183,-0.6988485734326986,-0.0985517103807787,0.9273986605652116,38.09528283715664,-16.592712294782807,0.3001484315259605,5,0.1269998550415039,0.43199968338012695,-0.33900022506713867,-0.5360002517700195,-0.20399951934814453,3,-0.010539190999785841,1.175228622960833,9.017000198364258,1.4893573848994581,9.373000144958496,-1.0970898956510466,9.302000045776367,-0.010539190999785841
4264,2013-05-31,8.838000297546387,9.003999710083008,8.821000099182129,9.001999855041504,24570145.0,-0.019525143400285883,1.1785762942779292,-0.9704134665846543,31.14346509235766,47.810803834972454,0.4514712861160888,0.5959706369435036,0.010264025388490694,-0.09595081270506789,41.00069825473707,0.19299983978271484,0.07690696855200052,-0.5621498107910163,-1.2002457345140893,0.07594611293205666,-0.881197772652552,-0.24310184892948072,1.0338343612926266,9.19551569647172,-38.43483438001884,0.3190479618615365,5,0.30299949645996094,0.607999324798584,-0.15125036239624023,-0.3515005111694336,0.043999671936035156,4,0.014256556510704455,-1.149147676760493,9.013999938964844,1.175228622960833,9.017000198364258,1.4893573848994581,9.373000144958496,0.014256556510704455
4265,2013-06-03,8.75,8.85099983215332,8.708000183105469,8.791000366210938,16235561.0,-0.009957037178513928,-1.287994384765625,0.25000290755149274,26.96817092651753,44.16741919593964,0.48794473802307436,0.6960290681062169,0.10706028506730902,-0.0142105182544352,40.488069337418416,0.14299964904785156,-0.05344103166772207,-0.6351500988006595,-1.3202748481395297,0.0499746505382106,-0.9777124734700955,-0.2925877241312236,1.0564445545894348,6.149317836233221,-33.41673256077284,0.3425623746694354,6,0.34850025177001953,0.6589999198913574,-0.028749942779541016,-0.22900009155273438,0.15600013732910156,0,0.020800018310546786,1.1785762942779292,8.838000297546387,-1.149147676760493,9.013999938964844,1.175228622960833,9.017000198364258,0.020800018310546786
4266,2013-06-04,8.711000442504883,8.873000144958496,8.699999809265138,8.826000213623047,11834799.0,-0.004457092285156228,-1.5255332182436214,2.804847413472274,27.35769024464942,40.57850581625901,0.4592293101781131,0.7399672424245445,0.15600243806640535,0.01836644599177717,39.75904951498229,0.1730003356933576,-0.08079461770769214,-0.6531996726989746,-1.3944970898996676,0.08809774450171837,-1.0238483812993202,-0.282550964098629,1.0075685623658348,1.7081727216586482,-31.63146307453696,0.3706487086003463,6,0.3344993591308594,0.6939992904663086,0.010249614715576172,-0.1900005340576172,0.14599990844726562,1,0.026518187907222046,-1.287994384765625,8.75,1.1785762942779292,8.838000297546387,-1.149147676760493,9.013999938964844,0.026518187907222046
4267,2013-06-05,8.673000335693361,8.772000312805176,8.604000091552733,8.659999847412111,13346940.0,-0.004362312579632266,-1.6880035400389382,-0.11304794918149702,17.89574448165864,36.657130417004694,0.41691244867891797,0.7467904741638218,0.20296710604101698,0.05133433065859272,37.485055951719126,0.16800022125244318,-0.1341821957711513,-0.6470997810363759,-1.4434976006887936,0.14929803861604185,-1.0452986908625856,-0.24890087121016613,0.9437117496167993,13.939446483446227,-12.036297777084508,0.398198909826209,6,0.32449960708617986,0.6839995384216291,0.05624961853027166,-0.1440005302429217,0.2779998779296857,2,0.025481345458143956,-1.5255332182436214,8.711000442504883,-1.287994384765625,8.75,1.1785762942779292,8.838000297546387,0.025481345458143956
4268,2013-06-06,8.678000450134277,8.829999923706055,8.678000450134277,8.692000389099121,13061261.0,0.0005765149599197272,-20.714305177111715,-1.0768779342723005,29.669520113649043,33.93077382547031,0.3601109559356832,0.7108998747291331,0.20769028445814897,0.04102451029097942,34.99469592008384,0.15699958801269354,-0.20434964683319912,-0.5993496894836419,-1.4382837848666998,0.2395844058994161,-1.01881673717517,-0.17988264179211377,0.8171861959249913,18.500107288463276,-9.409827494199572,0.41946704769152876,6,0.31949949264526367,0.6789994239807129,0.0644996166229248,-0.1400003433227539,0.32199954986572266,3,0.040792707941486706,-1.6880035400389382,8.673000335693361,-1.5255332182436214,8.711000442504883,-1.287994384765625,8.75,0.040792707941486706
4269,2013-06-07,8.843999862670898,8.888999938964844,8.732999801635742,8.84000015258789,16638626.0,0.019128762840067814,2.319156707180975,-0.2856948228882834,27.839099755263575,31.07969863376087,0.14404400626590075,0.49996615848276704,0.05860493676734535,-0.12817570176115822,31.852409957436954,0.2109994888305664,-0.2772990452380828,-0.3885502815246582,-1.2191121036905752,0.4420115406412588,-0.8038311926076158,0.026730629558299412,0.5442443968475867,84.2104910923426,53.9698609016586,0.41528091108295845,6,0.15350008010864258,0.5130000114440918,-0.10149979591369629,-0.305999755859375,0.12600040435791016,4,-0.003844351377446875,-20.714305177111715,8.678000450134277,-1.6880035400389382,8.673000335693361,-1.5255332182436214,8.711000442504883,-0.003844351377446875
4270,2013-06-10,8.975000381469727,9.031000137329102,8.895999908447266,8.91100025177002,16824720.0,0.014812361016847131,-1.8723203506244483,16.001192179303768,32.42245938080194,29.607204866722604,-0.04271091449619213,0.3249835188118837,-0.049322923521600615,-0.2615359840445155,28.43173721690842,0.18700027465820312,-0.3170052806033592,-0.21904978752136195,-1.0204680892484408,0.5823685142057169,-0.6197589383849014,0.18165936334217747,0.3191345778928678,86.88530448338557,54.57625092596282,0.4007091508635394,6,-0.0010004043579101562,0.38199949264526367,-0.21975016593933105,-0.4370002746582031,-0.09200000762939453,0,-0.01036216245509225,2.319156707180975,8.843999862670898,-20.714305177111715,8.678000450134277,-1.6880035400389382,8.673000335693361,-0.01036216245509225
4271,2013-06-11,8.895000457763672,8.949999809265137,8.79800033569336,8.90999984741211,13001619.0,-0.008913640145489787,2.200012046499488,-0.23436498830261218,29.929589288760425,28.552985616001145,-0.04206986302851057,0.3475899649550822,0.05223190967789648,-0.18534299665754617,24.665817373578374,0.1770000457763672,-0.36607132382709295,-0.2512997150421139,-1.0002424721759695,0.4976430420917417,-0.6257710936090408,0.12317166352481301,0.31631831746173944,68.14996136167717,34.554982298685154,0.37447137856692764,6,-0.043500423431396484,0.46199941635131836,-0.13525032997131348,-0.35250043869018555,-0.015000343322753906,1,0.0012366137154977697,-1.8723203506244483,8.975000381469727,2.319156707180975,8.843999862670898,-20.714305177111715,8.678000450134277,0.0012366137154977697
4272,2013-06-12,8.79800033569336,8.928999900817871,8.788999557495117,8.911999702453613,11510327.0,-0.010905015972837773,-1.1212024882055875,7.600267039674466,32.64210259542965,28.429760208787545,0.02301889922751954,0.387344628633123,0.16510733772647868,-0.09102806175878797,20.672793100774665,0.1400003433227539,-0.42284912810333886,-0.29934983253479075,-1.001220319998433,0.4025206549288516,-0.6502850762666128,0.051585411197031306,0.3404401974913309,33.99433198161812,0.15233083954520055,0.35093524373182144,6,0.019499778747558594,0.5589995384216309,0.026749849319458008,-0.23800039291381836,0.15199947357177734,2,0.006706071039736861,2.200012046499488,8.895000457763672,-1.8723203506244483,8.975000381469727,2.319156707180975,8.843999862670898,0.006706071039736861
4273,2013-06-13,8.77400016784668,8.786999702453612,8.631999969482424,8.685999870300293,11916521.0,-0.0027279116766240064,1.7193086659360923,-0.7719367225210604,31.534951874230885,28.47325874010679,0.010499005231221048,0.3284774507862629,0.2064496998755061,-0.0709975969771488,16.290753043509493,0.16600036621093572,-0.4689407579420166,-0.26005001068115163,-0.8174470015845667,0.29734698022226347,-0.5387485061328583,0.01864848477055503,0.3003075123421759,35.5890071752606,1.1123440490757162,0.2786984954517072,6,0.04349994659423828,0.5829997062683105,0.33624982833862305,0.048999786376953125,0.180999755859375,3,0.020173243946929098,-1.1212024882055875,8.79800033569336,2.200012046499488,8.895000457763672,-1.8723203506244483,8.975000381469727,0.020173243946929098
4274,2013-06-14,8.756999969482424,8.883999824523926,8.715000152587889,8.842000007629395,13263762.0,-0.0019375653110373925,1.000000000000021,-0.96590625846652,28.89233455860625,28.68705469922776,0.016540390035094887,0.32679097181265426,0.23560063126661568,-0.05633391895636031,15.269570979362527,0.16899967193603693,-0.4716560339335203,-0.25455021858215154,-0.8188391402251725,0.30973870306086937,-0.5366946794036629,0.0275942422393598,0.2608708000700979,31.328307623177043,-2.155329754501718,0.28214446082151057,6,0.06050014495849432,0.5999999046325666,0.3710000514984113,0.08800029754638494,0.388999938964842,4,0.027749232769717525,1.7193086659360923,8.77400016784668,-1.1212024882055875,8.79800033569336,2.200012046499488,8.895000457763672,0.027749232769717525
4275,2013-06-17,8.847000122070312,8.951000213623047,8.824999809265137,8.87600040435791,16712282.0,0.010277509752373293,-2.452022940154415,0.34117963850150496,29.923669679354305,28.97216352530608,-0.06509917790697273,0.2031819221692892,0.16162657436350258,-0.14721293058357432,13.667553612491346,0.19400024414062322,-0.46023957498238843,-0.13660006523132395,-0.6733282331375801,0.40012810267493215,-0.4049641491844529,0.131764018721805,0.121206166122235,67.39811537357679,36.29105922482709,0.2683640839531282,6,-0.02950000762939453,0.5099997520446777,0.3392500877380371,0.03500032424926758,0.4510002136230469,0,0.013903034165406059,1.000000000000021,8.756999969482424,1.7193086659360923,8.77400016784668,-1.1212024882055875,8.79800033569336,0.013903034165406059
4276,2013-06-18,8.862000465393066,8.880000114440918,8.779999732971191,8.845000267028809,7972042.0,0.0016955287799005347,2.773635153129161,-0.5862080305172811,42.002084500000436,31.65064574956628,-0.06305896095983243,0.14945535123233,0.16373732666747998,-0.16366848797652267,11.94487079249206,0.10000038146972656,-0.4239013129537188,-0.09214973449707031,-0.583623141638963,0.3993236726448224,-0.33788643806801666,0.15358696907387603,0.08899974822998047,72.10041375681607,36.51092936590272,0.245736703570946,6,-0.030500411987304688,0.49499940872192383,0.33424949645996094,0.029999732971191406,0.4499998092651367,1,0.002369657791067903,-2.452022940154415,8.847000122070312,1.000000000000021,8.756999969482424,1.7193086659360923,8.77400016784668,0.002369657791067903
4277,2013-06-19,8.817000389099121,8.92199993133545,8.802000045776367,8.899999618530273,10083380.0,-0.005077868870541624,-1.1238933571892749,-4.882250645125098,40.25719948194098,32.82705456826538,0.0050463047318025644,0.15117036224039992,0.22516258739779538,-0.12127825544684434,10.060184280245574,0.11999988555908203,-0.36820229893845635,-0.1047498226165775,-0.5361956742928502,0.3266960290596952,-0.32047274845471385,0.11097310322155884,-0.2130002975463885,57.99381756433536,21.78270636613737,0.21572292583813601,6,0.014499664306640625,0.5399994850158691,0.42224979400634766,0.11800003051757812,0.4219999313354492,2,0.007145256046453996,2.773635153129161,8.862000465393066,-2.452022940154415,8.847000122070312,1.000000000000021,8.756999969482424,0.007145256046453996
4278,2013-06-20,8.628999710083008,8.718000411987305,8.607000350952147,8.710000038146973,16083885.0,-0.021322521347344803,1.2886356709565516,0.9759166274086245,39.78493420776635,34.15436950743236,0.20714921748925086,0.30594794793480773,0.4222943201667064,0.06254579116350456,9.2769958575439,0.21000003814697443,-0.31375485445791895,-0.26170048713684047,-0.6829427848593177,0.15954181058563677,-0.4723216359980782,-0.05107933827560274,0.2930002212524414,6.395165091070873,-31.86040649751429,0.21062114886123826,6,0.1900005340576172,0.7280001640319824,0.6505002975463867,0.31600046157836914,0.5710000991821289,3,0.03720015180983727,-1.1238933571892749,8.817000389099121,2.773635153129161,8.862000465393066,-2.452022940154415,8.847000122070312,0.03720015180983727
4279,2013-06-21,8.593000411987305,8.767000198364258,8.593000411987305,8.666000366210938,31629866.0,-0.0041718970106856545,-3.7671204243200167,0.9012303526225938,41.91557778284128,35.209160440992285,0.22775036365391976,0.30505553310465316,0.46171417052776675,0.09261579567950662,8.282910946146089,0.17399978637695312,-0.23577346893501172,-0.264349794387817,-0.667720411369574,0.13902082259394,-0.46603510287869554,-0.06266448589693852,0.32899951934814453,0.0,-40.56873353734896,0.20168530849087823,6,0.1789999008178711,0.45349979400634766,0.833749532699585,0.4719996452331543,0.6079998016357422,4,0.042127254086216315,1.2886356709565516,8.628999710083008,-1.1238933571892749,8.817000389099121,2.773635153129161,8.862000465393066,0.042127254086216315
4280,2013-06-24,8.430999755859375,8.680000305175781,8.423000335693361,8.600000381469728,16715522.0,-0.018852629856963232,-1.7783860690978042,2.315078514879966,37.20291436820479,36.01730767204166,0.3402504121891585,0.4199904267612595,0.6253556617331384,0.24747737145352744,7.431541058329802,0.2569999694824201,-0.2116749187862954,-0.3828004360198971,-0.7718590735389821,0.0062582014991878765,-0.5773297547794396,-0.18827111726035461,0.4778401947021482,1.6030915126735903,-42.0685527883665,0.1945293187595422,6,0.2560005187988281,0.5305004119873047,1.029750108718872,0.6740002632141113,0.7930002212524414,0,0.0848060933806789,-3.7671204243200167,8.593000411987305,1.2886356709565516,8.628999710083008,-1.1238933571892749,8.817000389099121,0.0848060933806789
4281,2013-06-25,8.619999885559082,8.628999710083008,8.456000328063965,8.524999618530272,16219135.0,0.022417285633101303,2.0619382389926493,-0.5621296766548209,47.87147093135921,37.70945970936717,0.12084756541444186,0.18096300894407236,0.44093563994393925,0.05214117147258257,6.394219377443797,0.1979999542236328,-0.19294710019863892,-0.15615029335021902,-0.45190800462837544,0.1396074179279374,-0.3040291489892972,-0.008271437711140806,0.25968968811035076,39.478899699754585,-7.625109857453886,0.14787885563907838,6,0.0670003890991211,0.34150028228759766,0.8684999942779541,0.5114998817443848,0.5279998779296875,1,0.07865434560737272,-1.7783860690978042,8.430999755859375,-3.7671204243200167,8.593000411987305,1.2886356709565516,8.628999710083008,0.07865434560737272
4282,2013-06-26,8.798999786376953,8.843999862670898,8.607000350952147,8.619999885559082,20028154.0,0.020765650022541937,-1.312201975278754,1.8842041861165135,54.26353775813531,40.234858140912095,-0.06481124936144411,-0.016028099821433273,0.26794880886586014,-0.13172326516938782,6.314246938065036,0.23699951171875178,-0.18557187228300975,0.03374962806701731,-0.23987405768290948,0.3073733138169441,-0.1030622148079452,0.17056147094197982,0.05328843301391473,89.31113376373311,36.994854340771326,0.13681184287496323,6,-0.11199951171875,0.15700054168701172,0.689500093460083,0.33249998092651367,0.45400047302246094,2,0.05830213669007045,2.0619382389926493,8.619999885559082,-1.7783860690978042,8.430999755859375,-3.7671204243200167,8.593000411987305,0.05830213669007045
4283,2013-06-27,8.918999671936035,8.970000267028809,8.829000473022461,8.833999633789062,12647512.0,0.01363790072422466,-1.9684679710479556,0.47486081142278697,52.731234419464656,42.88362479211859,-0.18112742033961204,-0.1512655506581293,0.16021933241442632,-0.2530971343681099,6.473624325627986,0.17100048065185547,-0.16388399288791433,0.15849952697753977,-0.09981213043760917,0.4168111843926887,0.0293436982699653,0.28765535568511424,-0.495999336242674,90.67630685651818,40.643160506600246,0.1291558287075749,6,-0.22249937057495117,-0.01199960708618164,0.569500207901001,0.21250009536743164,0.2709999084472656,3,0.03587853574044053,-1.312201975278754,8.798999786376953,2.0619382389926493,8.619999885559082,-1.7783860690978042,8.430999755859375,0.03587853574044053
4284,2013-06-28,8.96399974822998,9.043999671936037,8.895999908447266,8.954000473022461,13655995.0,0.005045417417778308,-1.3491950560471366,0.11763847905844338,49.57262550582838,45.066842106171265,-0.2164373784006468,-0.19641222521864599,0.12629905029526967,-0.29834527195409777,6.746591620960292,0.1479997634887713,-0.14045443783636813,0.1971996307373054,-0.07485119868346679,0.4692504601580776,0.061174216026918415,0.3332250454476924,-0.5300594139099104,87.11755085116647,40.02147233448399,0.13602541471038648,6,-0.23049974441528143,-0.05699968338012695,0.5245001316070557,0.16750001907348633,0.22700023651123225,4,0.026327539900004693,-1.9684679710479556,8.918999671936035,-1.312201975278754,8.798999786376953,2.0619382389926493,8.619999885559082,0.026327539900004693
4285,2013-07-01,8.932000160217285,9.019000053405762,8.845999717712402,8.979999542236328,8502452.0,-0.003569789035192006,1.7460282619719802,-4.800286123032905,51.49312608577518,46.12140228236845,-0.1912215418725367,-0.15818896333847832,0.16984755805090224,-0.2657764136598946,6.529994736985401,0.17300033569335938,-0.11264717380576528,0.15610003471374512,-0.12558959020887528,0.4377896596363655,0.015255222252434919,0.2969448471750553,-0.47365745239257606,80.95244273892949,35.01095432895053,0.1408448124613105,7,-0.19850015640258611,-0.02500009536743164,0.5607495307922363,0.19949960708618164,0.09799957275390803,0,0.030116440727786298,-1.3491950560471366,8.96399974822998,-1.9684679710479556,8.918999671936035,-1.312201975278754,8.798999786376953,0.030116440727786298
4286,2013-07-02,8.942000389099121,8.989999771118164,8.859999656677246,8.982999801635742,8417724.0,0.0011195956899303638,3.7273326281840093,0.8541654248872464,56.24999482599192,47.89837954281855,-0.2108539329244632,-0.1581018924872133,0.16971958597750714,-0.27445685114495966,6.397914609303375,0.13000011444091797,-0.07806194942760669,0.15455026626586843,-0.1347746258518061,0.44387515838354297,0.009887820207030273,0.2992127123247066,-0.4602314027099581,76.65916674486641,27.999955346484846,0.14466244605883746,7,-0.20850038528442205,-0.03500032424926758,0.5507493019104004,0.1894993782043457,0.1099996566772461,1,0.03153652155467035,1.7460282619719802,8.932000160217285,-1.3491950560471366,8.96399974822998,-1.9684679710479556,8.918999671936035,0.03153652155467035
4287,2013-07-03,8.894000053405762,8.918999671936035,8.77299976348877,8.883999824523926,9854468.0,-0.005367963945950516,3.866706933273993,-0.2439115163638901,55.10202923137683,49.60027898988639,-0.16850238456020605,-0.09770529772191239,0.22452998136778035,-0.22452424682978567,5.837510321103309,0.16900062561035156,-0.05123679365701861,0.09549994468688894,-0.1922972546930488,0.3832971440668267,-0.04839865500307994,0.2393985443768578,-0.3897418395947234,44.64956855900085,-5.429005735982699,0.14389859968996865,7,-0.16050004959106268,-0.010499954223632812,0.6114997863769531,0.23749971389770508,0.8559999465942383,2,0.02855854604877628,3.7273326281840093,8.942000389099121,1.7460282619719802,8.932000160217285,-1.3491950560471366,8.96399974822998,0.02855854604877628
4288,2013-07-04,9.031999588012695,9.041999816894533,8.895000457763672,8.949000358581543,11805003.0,0.015516025835202285,1.8543651565233659,8.299732977303071,60.60136587833559,51.67647766716353,-0.27191995739671704,-0.2190553880211077,0.090796826227308,-0.3597694354806684,5.6255025842123505,0.1479997634887713,-0.0446696526867445,0.21579952239990163,-0.08408305198456922,0.5156820967843725,0.06585823520766709,0.3657408095921362,-0.5061517158766566,95.57192325558418,41.34025890540221,0.1499412871922351,7,-0.29849958419799627,-0.2709994316101074,0.28350043296813965,0.09950017929077148,0.6870002746582031,3,0.02446863169480573,3.866706933273993,8.894000053405762,3.7273326281840093,8.942000389099121,1.7460282619719802,8.932000160217285,0.02446863169480573
4289,2013-07-05,8.8100004196167,9.04300022125244,8.803999900817871,9.041000366210938,13554705.0,-0.02457918274161952,1.0340482519327308,-2.783157725408188,48.70539870463123,52.95453148232203,-0.017771076694593546,0.00028040332118450806,0.31218507013834085,-0.1358797001715839,5.523472757319527,0.23900032043456854,-0.03738900804703604,-0.004499673843383789,-0.30410404851457074,0.29510470082780316,-0.15430186117897726,0.14530251349220968,-0.2634264754886608,13.703923480128378,-37.25691293979344,0.14980218733559306,7,-0.06000041961669922,-0.07650041580200018,0.48349928855895996,0.3214993476867676,1.0899991989135742,4,0.043132706318660397,1.8543651565233659,9.031999588012695,3.866706933273993,8.894000053405762,3.7273326281840093,8.942000389099121,0.043132706318660397
4290,2013-07-08,8.881999969482422,8.916999816894531,8.824999809265137,8.84000015258789,9090130.0,0.008172479731715532,-1.5555378950435774,-0.18181743118887297,50.67293122823185,53.26580484864122,-0.02130939852188618,-0.08331536436390508,0.24204279406878726,-0.20452891625631686,5.618174970659191,0.10699939727783203,-0.012437024221895854,0.07214989662170446,-0.219753709767879,0.3640535030112879,-0.07380190657308816,0.21810169981649707,-0.31552899624206354,40.37037821952866,-7.5894237103663045,0.14595180319479203,7,-0.05649995803833008,-0.14849996566772283,0.4114997386932373,0.24949979782104492,1.0530004501342773,0,0.0347894636703987,1.0340482519327308,8.8100004196167,1.8543651565233659,9.031999588012695,3.866706933273993,8.894000053405762,0.0347894636703987
4291,2013-07-09,8.906000137329102,8.927000045776367,8.833000183105469,8.885000228881836,8122183.0,0.0027021130296263074,1.9841356342718741,0.5,53.03753573025779,53.12958240109927,-0.0005297547632920896,-0.11220185889747825,0.21731565920981488,-0.2238874817287666,5.733338134044294,0.09399986267089844,0.015061978608580162,0.0956000804901116,-0.19701960998705914,0.38821977096728233,-0.05070976474847377,0.24190992572869696,-0.3204280161409159,49.259314203365726,2.46263544786175,0.14630984523858562,7,0.0024995803833007812,-0.17250013351440252,0.3477499485015869,0.22549962997436523,1.024000167846678,1,0.013923152226593016,-1.5555378950435774,8.881999969482422,1.0340482519327308,8.8100004196167,1.8543651565233659,9.031999588012695,0.013923152226593016
4292,2013-07-10,8.857000350952148,8.932999610900879,8.781000137329103,8.899999618530273,8726509.0,-0.0055018847542538385,1.7890002974784003,-2.047593097184378,58.59732021490065,53.78136971170327,0.06432733707055327,-0.061719706803756935,0.2677765530262022,-0.16606099486289772,5.8668791809820915,0.15199947357177557,0.06494389577146364,0.04365029335022008,-0.2496319058325156,0.33693249253295576,-0.10299080624114865,0.1902913929415888,-0.2530911277340486,29.007705831607094,-21.95353826456058,0.14664109959136784,7,0.051499366760253906,-0.1235003471374494,0.36824941635131836,0.27449941635131836,0.8649997711181641,2,0.022016448808569455,1.9841356342718741,8.906000137329102,-1.5555378950435774,8.881999969482422,1.0340482519327308,8.8100004196167,0.022016448808569455
4293,2013-07-11,8.951000213623047,8.96500015258789,8.868000030517578,8.949999809265137,10279085.0,0.010613058478742499,5.689598474135947,-0.023265613910574877,62.933529397172606,55.265914588519294,-0.027553419755445674,-0.14944119575446457,0.17571546684705552,-0.2516837055773653,5.30794200580352,0.10799980163574219,0.09287980866616152,0.1288001537322998,-0.17011061644803505,0.42771092391263466,-0.02065523135786762,0.27825553882246723,-0.3294873724562297,64.88550451903183,7.169097074425551,0.14945538509016745,7,-0.043000221252441406,-0.21750020980834783,0.22624969482421875,0.18049955368041992,0.8219995498657227,3,0.08926374341505539,1.7890002974784003,8.857000350952148,1.9841356342718741,8.906000137329102,-1.5555378950435774,8.881999969482422,0.08926374341505539
4294,2013-07-12,9.0,9.038999557495117,8.96500015258789,8.986000061035156,11338888.0,0.005474224690820373,-1.6428474114441416,13.994280266920876,72.3839944535235,57.587122184935765,-0.07924276268105679,-0.1889923401589897,0.12645911643973307,-0.2926708586451845,5.28140816017605,0.08799934387207031,0.10002538947267325,0.16564993858337473,-0.14173654767525612,0.4730364248420056,0.011956695454060196,0.3193431817126893,-0.36158768560241406,84.88385847145614,19.240443853162503,0.1536932431293152,7,-0.09200000762939453,-0.26649999618530096,0.17724990844726562,0.1314997673034668,0.6630001068115234,4,0.07988887363009978,5.689598474135947,8.951000213623047,1.7890002974784003,8.857000350952148,1.9841356342718741,8.906000137329102,0.07988887363009978
4295,2013-07-15,8.970000267028809,9.03499984741211,8.937999725341797,9.003999710083008,6913602.0,-0.0033333036634657365,1.0208418187417423,-2.428542234332425,65.73746112825404,58.641285107409345,-0.04837276399589818,-0.15737391241341392,0.15710566072528387,-0.25202120340650325,5.5025729365487335,0.0970001220703125,0.10104693623597072,0.12950019836425852,-0.1838165739633819,0.44281697069189896,-0.027158187799560807,0.28615858452807785,-0.3153644583296842,73.2560288616502,4.125227446100624,0.1566583861638202,7,-0.062000274658203125,-0.23650026321410955,0.20724964141845703,0.1614995002746582,0.5989999771118146,0,0.10367885438307956,-1.6428474114441416,9.0,5.689598474135947,8.951000213623047,1.7890002974784003,8.857000350952148,0.10367885438307956
4296,2013-07-16,8.883000373840332,9.0,8.840999603271484,8.98900032043457,7819527.0,-0.009698984459149185,1.4843946742961025,3.11769655830131,54.11768555787742,58.53191358813163,0.03283030661993891,-0.07243381198803789,0.2411757234879346,-0.15269343680972014,5.584684847904539,0.15900039672851562,0.10185051415608726,0.04145030975341868,-0.27231027890461057,0.35521089841144793,-0.11542998457559506,0.19833060408243242,-0.21279001061173197,39.5350642437859,-25.92593990228754,0.1568802943290146,7,0.028999805450439453,-0.149500370025633,0.2824995517730713,0.24849939346313477,0.73699951171875,1,0.1184284590231941,1.0208418187417423,8.970000267028809,-1.6428474114441416,9.0,5.689598474135947,8.951000213623047,0.1184284590231941
4297,2013-07-17,8.880000114440918,8.92300033569336,8.781000137329103,8.888999938964844,7527767.0,-0.0003377529295449655,2.688287239444598,0.08490404771972758,47.840551210208034,57.11404529167301,0.03758868335975585,-0.06795590800208551,0.22744975981260396,-0.1397325143741064,5.976297272699357,0.14200019836425604,0.1017505803794343,0.03530006408691477,-0.27868765936969453,0.3492877875435241,-0.12169379764138988,0.19229392581521942,-0.19483817886402122,38.37217039019371,-22.91201345628697,0.1569938617283049,7,0.032000064849853516,-0.14650011062621893,0.22424983978271484,0.25149965286254883,0.8599996566772461,2,0.11824326319853529,1.4843946742961025,8.883000373840332,1.0208418187417423,8.970000267028809,-1.6428474114441416,9.0,0.11824326319853529
4298,2013-07-18,8.949999809265137,8.95300006866455,8.859999656677246,8.871000289916992,7654364.0,0.0078828484146507,1.188244005879119,-8.77789551764332,49.24569098405469,57.174077767164505,-0.050585512050574266,-0.11876308276335834,0.14190163034539616,-0.20101975961073393,5.505270555771472,0.09300041198730469,0.09570757457562529,0.08924975395202672,-0.2108217214060133,0.38932122931006674,-0.0607859837269924,0.23928549163104584,-0.2504843642338752,65.50389602708712,7.178160143997047,0.15003573767901973,7,-0.039999961853027344,-0.21649980545043768,0.13725018501281738,0.2070002555847168,0.7940006256103516,3,0.08625702002875935,2.688287239444598,8.880000114440918,1.4843946742961025,8.883000373840332,1.0208418187417423,8.970000267028809,0.08625702002875935
4299,2013-07-19,8.954999923706055,8.984000205993652,8.878999710083008,8.928999900817871,16714139.0,0.0005586720164778569,1.4999943234068642,0.32911621618358944,51.27634914502549,57.24112420236379,-0.03671545050230307,-0.10040013707573792,0.11441736545313219,-0.19516207296036647,5.183682547351147,0.10500049591064453,0.0948070230863216,0.07614989280700613,-0.19851534378150326,0.3508151293955155,-0.06118272548724768,0.21348251110125993,-0.2417051095986018,68.50393109507445,12.501639227633426,0.1373326182942546,7,-0.04500007629394531,-0.22149991989135565,0.13225007057189941,0.2174997329711914,0.8090000152587891,4,0.09134559986061763,1.188244005879119,8.949999809265137,2.688287239444598,8.880000114440918,1.4843946742961025,8.883000373840332,0.09134559986061763
4300,2013-07-22,9.145999908447266,9.14900016784668,8.895000457763672,8.940999984741211,20485154.0,0.021328865032772093,1.4075751412429378,7.884605509298316,59.426983395281155,57.95106283181084,-0.2082260390160151,-0.2477920332621597,-0.09747210099962089,-0.3754405787261277,4.318739644913946,0.2539997100830078,0.07822649605662413,0.2313998699188229,0.024374501417739225,0.43842523841990655,0.12788718566828194,0.33491255416936383,-0.4194769000266696,99.1847121873348,43.90361631976021,0.10351268425054178,7,-0.180999755859375,-0.3599996566772461,-0.05874991416931152,0.055500030517578125,0.4379997253417969,0,0.05652746594571423,1.4999943234068642,8.954999923706055,1.188244005879119,8.949999809265137,2.688287239444598,8.880000114440918,0.05652746594571423
4301,2013-07-23,9.29800033569336,9.479999542236328,9.267999649047852,9.300000190734863,23122007.0,0.016619334000397945,-5.838570747388983,-0.00975539407698248,67.03208162694223,58.888258544259905,-0.3338852034647566,-0.3651135576583542,-0.2724114452756723,-0.5156948733725528,3.897158252236084,0.3339996337890625,0.10211434738248748,0.34950027465820277,0.12434304424652431,0.5746575050698812,0.23692165945236354,0.462078889864042,-0.5461286977071982,73.96289535223214,16.62080990616665,0.11257861520583921,7,-0.16750049591064453,-0.3465003967285156,-0.21075034141540527,-0.0540003776550293,0.26599979400634766,1,0.029146042015824047,1.4075751412429378,9.145999908447266,1.4999943234068642,8.954999923706055,1.188244005879119,8.949999809265137,0.029146042015824047
4302,2013-07-24,9.312000274658203,9.359000205993652,9.217000007629396,9.317999839782717,13526728.0,0.001505693531876906,2.2272663234895287,3.000000000000888,63.18272679433829,58.915947143944976,-0.309056580400334,-0.3570145430631513,-0.30730720476930884,-0.5160395312005299,4.393405158361528,0.14200019836425604,0.11979213137737688,0.337850189208984,0.0713214130144646,0.6043789654035034,0.2045858011117243,0.47111457730624373,-0.5018784043320288,72.9033389374528,19.55448890599,0.13326438809726004,7,-0.18150043487548828,-0.3605003356933594,-0.21775031089782715,-0.06800031661987305,0.3789997100830096,2,0.03307555861430478,-5.838570747388983,9.29800033569336,1.4075751412429378,9.145999908447266,1.4999943234068642,8.954999923706055,0.03307555861430478
4303,2013-07-25,9.23900032043457,9.347000122070312,9.16100025177002,9.289999961853027,10272587.0,-0.00783934193196878,1.2545444036644222,8.500556350339242,73.49399226405417,59.03928023400394,-0.21334287564305043,-0.27279824723676427,-0.2649607217195502,-0.42982983104330685,4.912554289275022,0.18599987030029297,0.13150016951327892,0.24885020256042445,-0.04112714816051444,0.5388275532813633,0.103861527199955,0.3938388779208939,-0.3752882363555834,59.90028467424317,1.4731419549389386,0.14498867536046967,7,-0.10850048065185547,-0.28750038146972656,-0.14475035667419434,0.004999637603759766,0.453000068664549,3,0.054226586568624446,2.2272663234895287,9.312000274658203,-5.838570747388983,9.29800033569336,1.4075751412429378,9.145999908447266,0.054226586568624446
4304,2013-07-26,9.199999809265137,9.300000190734863,9.12399959564209,9.281000137329102,8298246.0,-0.004221291245457892,1.9579823851387632,1.588252893767414,68.0681703652247,59.298247927000695,-0.15979283443993708,-0.22684091923894556,-0.23084468506468347,-0.380123291882942,5.08441974048587,0.17600059509277344,0.13907040257537773,0.19804968833923375,-0.10629805369169176,0.5023974303701593,0.045875817323771884,0.3502235593546956,-0.2869847285335627,52.13672287648187,-8.220276225677004,0.15217387101546243,7,-0.06949996948242188,-0.24849987030029297,-0.1119997501373291,0.06500005722045898,0.616000175476076,4,0.05913050400963038,1.2545444036644222,9.23900032043457,2.2272663234895287,9.312000274658203,-5.838570747388983,9.29800033569336,0.05913050400963038
4305,2013-07-29,9.201000213623047,9.279999732971193,9.168999671936037,9.246000289916992,7318074.0,0.0001087396063750301,-1.0366766990971477,0.5555542473656325,67.21119926999988,60.75308278390318,-0.13922049613032428,-0.21782312159843187,-0.24323400429315,-0.3702871876315399,5.49281185211004,0.11100006103515625,0.13286594154433118,0.18560009002685618,-0.12932370838850993,0.5005238884422223,0.028138190819174014,0.34306198923453834,-0.24262637597109205,21.629390318061148,-38.473604909730916,0.15746189920768275,7,-0.07050037384033203,-0.24950027465820312,-0.2917499542236328,0.07949972152709961,0.6269998550415039,0,0.06118896992396716,1.9579823851387632,9.199999809265137,1.2545444036644222,9.23900032043457,2.2272663234895287,9.312000274658203,0.06118896992396716
4306,2013-07-30,9.223999977111816,9.279999732971193,9.189000129699707,9.248000144958496,8459508.0,0.0024997025274182683,1.0681882220343328,0.5333361590302208,72.08179791063925,63.44655463950665,-0.12154431558636958,-0.230427066881413,-0.2790409470534456,-0.3823663607744674,5.923273980911069,0.09099960327148615,0.11081419319571673,0.1944998741149906,-0.13163891901333358,0.5206386672433148,0.031430477550829394,0.3575692706791518,-0.22389608309311093,42.55324329588988,-20.59565233908851,0.16306939656416178,7,-0.0540003776550293,-0.2560000419616699,-0.399749755859375,0.04250001907348633,0.5760002136230469,1,0.039028583864975985,-1.0366766990971477,9.201000213623047,1.9579823851387632,9.199999809265137,1.2545444036644222,9.23900032043457,0.039028583864975985
4307,2013-07-31,9.14799976348877,9.215999603271484,9.09000015258789,9.1899995803833,9637926.0,-0.008239398721989533,1.680843292819025,1.7499801319240245,62.11558335376361,64.87654268058543,-0.003945388772718772,-0.14168649504687636,-0.21744642704480732,-0.2970699706348725,6.334148409601922,0.13399982452392578,0.10296764158300142,0.10579967498779297,-0.21789512840498126,0.4294944783805672,-0.05604772670859326,0.2676470766841792,-0.10950421761265439,22.56794466461831,-38.69399871547668,0.16184740169638684,7,0.03149986267089844,-0.10449981689453125,-0.3237495422363281,0.1185002326965332,0.671999931335451,2,0.04547446184588533,1.0681882220343328,9.223999977111816,-1.0366766990971477,9.201000213623047,1.9579823851387632,9.199999809265137,0.04547446184588533
4308,2013-08-01,9.253000259399414,9.253000259399414,9.168999671936037,9.170000076293944,8122039.0,0.011477973177231426,1.0241060759260534,-1.9762034514078535,64.55695369035155,66.35216540784387,-0.06866627935313119,-0.24167189929848476,-0.3289983578738713,-0.39253237724037326,6.5158011668634535,0.10500049591064453,0.12223298729727183,0.19975013732910085,-0.13729199475044496,0.5367922694086467,0.031229071289327948,0.36827120336887376,-0.1791843938144826,77.61908438199644,18.54602602104977,0.16852106603977268,8,-0.06550025939941406,-0.12650060653686523,-0.4314999580383301,0.013499736785888672,0.3809995651245117,3,0.04733596812524321,1.680843292819025,9.14799976348877,1.0681882220343328,9.223999977111816,-1.0366766990971477,9.201000213623047,0.04733596812524321
4309,2013-08-02,9.1899995803833,9.31999969482422,9.151000022888184,9.300000190734863,8651542.0,-0.006808675807840392,1.2533346896735587,-1.3253056347090442,62.195052325077334,66.65972862226567,0.034838309463097517,-0.15678121769872888,-0.27373865015616516,-0.3198958815834949,7.250780527560961,0.16899967193603693,0.15065875539033868,0.11774950027465891,-0.20405386328119235,0.4395528638305102,-0.04315218150326672,0.27865118205258455,-0.09999942779541016,43.47809861841308,-13.230808030602631,0.16090168177792544,8,0.0950002670288086,-0.06349992752075195,-0.38824939727783203,0.07650041580200195,0.444000244140625,4,0.054624682441485106,1.0241060759260534,9.253000259399414,1.680843292819025,9.14799976348877,1.0681882220343328,9.223999977111816,0.054624682441485106
4310,2013-08-05,9.190999984741213,9.239999771118164,9.130999565124512,9.206000328063963,4365169.0,0.00010885793292603196,1.6265353724534937,0.13636600083226066,68.87245936087689,66.86421503714729,0.045698093614163326,-0.140656711265299,-0.28398198986880097,-0.3108853825888378,7.979781353501089,0.10900020599365234,0.17512480453002865,0.1032999038696314,-0.20959155454794676,0.41619136228720954,-0.05314582533915768,0.25974563307842047,-0.06979988098144752,43.913057900585905,-14.349902405457513,0.1564457292087894,8,0.03350019454955877,-0.06450033187866389,-0.3707499504089373,0.07550001144409002,0.5290002822875941,0,0.06800130573796292,1.2533346896735587,9.1899995803833,1.0241060759260534,9.253000259399414,1.680843292819025,9.14799976348877,0.06800130573796292
4311,2013-08-06,9.029999732971193,9.21500015258789,8.947999954223633,9.20199966430664,12403169.0,-0.01751716375120338,1.696959334164985,11.466399643972334,57.7001633186987,66.25504131763178,0.18403816172944154,0.031736752906372345,-0.13657497534530272,-0.14345515189185498,8.387961889547563,0.2670001983642578,0.1953919721445505,-0.06390032768249299,-0.3663728486594433,0.23857219329445734,-0.21513658817096726,0.08733593280598129,0.44999980926513494,22.042966647012445,-37.13589875583119,0.15123626048847472,8,0.11750030517577947,0.09649991989135565,-0.2097496986389178,0.23650026321410955,0.7790002822875941,1,0.0883721328118785,1.6265353724534937,9.190999984741213,1.2533346896735587,9.1899995803833,1.0241060759260534,9.253000259399414,0.0883721328118785
4312,2013-08-07,9.052000045776367,9.116000175476074,8.968999862670898,8.979999542236328,9321491.0,0.0024363580792636785,-2.127670799261409,-0.4186077458346083,55.50755160996308,64.25654791162165,0.1355307954398679,0.02645050242364988,-0.16071644475588442,-0.15959870510708285,8.674237894355722,0.14700031280517578,0.19171254953137584,-0.05164999961852956,-0.3338625428830362,0.23056254364597706,-0.19275627125078287,0.08945627201372375,0.4173595046997072,27.957033352987793,-29.16506676311476,0.1411062716322531,8,0.0819997787475586,0.07449960708618164,-0.2317500114440918,0.21449995040893555,0.8459997177124023,2,0.08263368771275137,1.696959334164985,9.029999732971193,1.6265353724534937,9.190999984741213,1.2533346896735587,9.1899995803833,0.08263368771275137
4313,2013-08-08,9.75,9.75,9.347000122070312,9.366999626159668,45146732.0,0.07711002548539736,1.1044359507476251,5.319412434766484,74.55214508543585,64.97698954720067,-0.5390476808805946,-0.6415118786799354,-0.8526941590182755,-0.8464899359352316,9.987783686025997,0.6979999542236328,0.18119985408867656,0.6063999652862542,0.21147029060546174,1.0013296399670466,0.40893512794585796,0.8038648026266504,-0.8020000457763672,100.0,42.486909583044024,0.1974648373403961,8,-0.4010000228881836,-0.4844999313354492,-0.9414999485015869,-0.48350000381469727,0.14299964904785156,3,0.0071794558794071595,-2.127670799261409,9.052000045776367,1.696959334164985,9.029999732971193,1.6265353724534937,9.190999984741213,0.0071794558794071595
4314,2013-08-09,9.718999862670898,9.762999534606934,9.569000244140623,9.699999809265137,17940766.0,-0.0031795012645232656,2.626175387933757,0.04960844610998369,69.63668950947658,65.2464884626981,-0.4768288979829425,-0.5838168054453021,-0.8102339779364396,-0.8040014833278324,11.068969462794334,0.19399929046631037,0.17691540971858188,0.5394498348236088,0.07481170066379939,1.0040879689834181,0.30713076774370407,0.7717689019035134,-0.7549599075317381,94.60126446748086,40.60953272921688,0.2323190670799045,8,-0.36350011825561523,-0.44700002670288086,-0.9717497825622559,-0.4524998664855957,0.26599979400634766,4,-0.00874575978475356,1.1044359507476251,9.75,-2.127670799261409,9.052000045776367,1.696959334164985,9.029999732971193,-0.00874575978475356
4315,2013-08-12,9.899999618530273,9.899999618530273,9.57699966430664,9.718000411987305,16055914.0,0.01862329029909393,2.5494655208551666,9.578878682929277,70.22843277249527,65.04055900290432,-0.6126779542936553,-0.7289443342538142,-0.9745972291405778,-0.9732858495310417,12.497616014238139,0.3229999542236328,0.17421475002958076,0.6739496231079105,0.12004246759403081,1.2278567786217902,0.39699604535097066,0.9509032008648504,-0.9040012802124018,100.0,46.5295765865574,0.2769535777569401,8,-0.4759998321533203,-0.5594997406005859,-1.1582496166229248,-0.6334996223449707,0.039999961853027344,0,-0.026868667096558663,2.626175387933757,9.718999862670898,1.1044359507476251,9.75,-2.127670799261409,9.052000045776367,-0.026868667096558663
4316,2013-08-13,9.9350004196167,10.020000457763672,9.83899974822998,9.949999809265137,15243128.0,0.003535434589402753,1.335482680120593,-0.08241458813665899,70.6427648272615,65.98802361107074,-0.5992327804931499,-0.7178979318820495,-0.9909545398608977,-0.9955462467552749,13.99015607202691,0.1810007095336914,0.18417953078496296,0.6563504219055183,0.042998139393661816,1.2697027044173748,0.34967428064959094,0.9630265631614456,-0.8847620044860829,91.91246526939696,39.210630936775054,0.30667614125592785,8,-0.4510002136230469,-0.5345001220703125,-1.1555004119873047,-0.6685004234313965,0.06499958038330078,1,-0.02164067876266751,2.5494655208551666,9.899999618530273,2.626175387933757,9.718999862670898,1.1044359507476251,9.75,-0.02164067876266751
4317,2013-08-14,9.93000030517578,9.944000244140623,9.85200023651123,9.913000106811523,9757245.0,-0.0005032827609193768,3.0888822955963953,-1.1333926754830963,73.97634152701312,67.0346222595887,-0.5270672080476633,-0.6642579713906098,-0.9657596039908718,-0.9780727014215902,15.254975877828944,0.09200000762939275,0.198092032617307,0.5988502979278554,-0.04957537938968137,1.2472759752453921,0.274637459269087,0.9230631365866238,-0.8021809266345183,86.62702708830456,33.3967194825146,0.32421283865876815,8,-0.44600009918212713,-0.5295000076293928,-1.1090004444122297,-0.6635003089904767,0.18999958038330256,2,-0.01218532590114052,1.335482680120593,9.9350004196167,2.5494655208551666,9.899999618530273,2.626175387933757,9.718999862670898,-0.01218532590114052
4318,2013-08-15,9.722000122070312,9.899999618530273,9.673999786376953,9.883000373840332,10549711.0,-0.020946644180569796,1.317961960375799,-9.470492538988985,66.2111548852602,67.48085587738679,-0.2743991271722308,-0.4168269465248464,-0.7397263995811869,-0.7584264945165753,16.404642888967256,0.25600051879882635,0.20330755990251603,0.3522500991821289,-0.2925435348725749,0.9970437332368327,0.029853282154777006,0.6746469162094808,-0.5228062571912577,33.92456883791377,-18.64085541151536,0.32239681702735196,8,-0.23799991607666016,-0.3214998245239258,-0.9010002613067627,-0.45550012588500977,0.597999572753908,3,0.01810323382108514,3.0888822955963953,9.93000030517578,1.335482680120593,9.9350004196167,2.5494655208551666,9.899999618530273,0.01810323382108514
4319,2013-08-16,9.77299976348877,9.800000190734863,9.68000030517578,9.68000030517578,12586390.0,0.0052457972411130704,-1.5806577314724009,-0.5776354837372238,67.22887399397578,67.29823528106445,-0.261503189315313,-0.4252022893319989,-0.7770800735352914,-0.7948584679762174,17.802356536981684,0.11999988555908381,0.22888868099451543,0.3623497486114502,-0.2754079956253328,1.0001074928482332,0.0434708764930587,0.6812286207298417,-0.5081413711789455,44.243735468871094,-11.729478370985191,0.3188788721183916,8,-0.2889995574951172,-0.3724994659423828,-0.9522497653961182,-0.5064997673034668,0.5720005035400373,4,0.012278715692534137,1.317961960375799,9.722000122070312,3.0888822955963953,9.93000030517578,1.335482680120593,9.9350004196167,0.012278715692534137
4320,2013-08-19,9.663000106811523,9.739999771118164,9.595000267028807,9.730999946594238,7766005.0,-0.011255464989183506,2.372101533650529,-0.7311853317882896,62.56438110886993,67.8387039244168,-0.08661811211659831,-0.28931782079490276,-0.6586544891155661,-0.6686592706133823,18.736782570241957,0.1779994964599627,0.24364568634943673,0.22650008201599192,-0.40799389728382884,0.8609940613158127,-0.09074690763391935,0.5437470716659032,-0.33773034926539225,15.999955121229132,-39.94941719146874,0.31724698964991055,8,-0.16849994659423828,-0.2624998092651367,-0.8422501087188721,-0.3965001106262207,0.8219995498657227,0,0.033322937628733174,-1.5806577314724009,9.77299976348877,1.317961960375799,9.722000122070312,3.0888822955963953,9.93000030517578,0.033322937628733174
4321,2013-08-20,9.569000244140623,9.637999534606934,9.531000137329102,9.593000411987305,9499099.0,-0.009727813477373282,-1.139979782181617,0.35294447638951887,61.926344017173605,68.55190308077353,0.10267705854070641,-0.18337613514423978,-0.5545682297135279,-0.5593689267220885,18.195938800005706,0.13199996948242188,0.26581229506157555,0.11895022392272736,-0.5146642185500312,0.7525646663954859,-0.19785699731365192,0.43575744515910664,-0.18815203057708807,9.200992005763219,-48.865350835120175,0.31680722123637894,8,0.11450004577636896,-0.1684999465942365,-0.7482502460479719,-0.3025002479553205,1.0009994506835973,1,0.03877096110117151,2.372101533650529,9.663000106811523,-1.5806577314724009,9.77299976348877,1.317961960375799,9.722000122070312,0.03877096110117151
4322,2013-08-21,9.619999885559082,9.64799976348877,9.545999526977539,9.579999923706056,7666988.0,0.005329672914334838,1.125011175903758,-1.6666534212824857,60.72470270857774,67.01552059445596,0.1572587197581452,-0.22147315758971153,-0.5915538121791357,-0.597101198296242,17.9382623196727,0.10200023651123047,0.2871108715874815,0.1545498847961433,-0.47990828098286187,0.7890080505751484,-0.1626791980933593,0.47177896768564587,-0.1880194924595351,24.1192068726675,-30.173693564869797,0.31722908288950225,8,0.1555004119873047,-0.2194995880126953,-0.7972497940063477,-0.3534998893737793,1.1900005340576172,2,0.03950105186709507,-1.139979782181617,9.569000244140623,2.372101533650529,9.663000106811523,-1.5806577314724009,9.77299976348877,0.03950105186709507
4323,2013-08-22,9.739999771118164,9.753000259399414,9.609999656677246,9.647000312805176,8888349.0,0.012474000726259593,1.4033626914353947,2.3249886751067956,65.55429873406247,66.56192161940996,0.039885511810412666,-0.31833621843726156,-0.6950825745761051,-0.7022986782659935,18.13198018892059,0.14300060272216797,0.33817421468289766,0.24949979782104492,-0.3868714321001647,0.8858710277422546,-0.0686858171395599,0.5676854127816497,-0.2609777728454876,77.6950157232147,21.123909003089665,0.31818561496060443,8,0.035500526428222656,-0.2999997138977051,-0.9172496795654297,-0.47349977493286133,1.0399999618530291,3,0.039014386383018795,1.125011175903758,9.619999885559082,-1.139979782181617,9.569000244140623,2.372101533650529,9.663000106811523,0.039014386383018795
4324,2013-08-23,9.744000434875488,9.744000434875488,9.654000282287598,9.729000091552734,7062166.0,0.0004107457752913213,10.999745692669592,0.16129495370038044,65.61265332959252,66.0490572368652,0.044481866693562466,-0.2945961744998371,-0.6816779771766868,-0.6939739331320922,18.549798010228653,0.09000015258789062,0.39744877113552946,0.22630043029785085,-0.404267389081312,0.8568682496770137,-0.08898347939173057,0.5415843399874323,-0.22170015984353242,95.94602721836553,36.21336729052193,0.315283909689581,8,0.03149986267089844,-0.29450035095214844,-0.922250509262085,-0.47750043869018555,0.9709997177124023,4,0.05911322190495083,1.4033626914353947,9.739999771118164,1.125011175903758,9.619999885559082,-1.139979782181617,9.569000244140623,0.05911322190495083
4325,2013-08-26,9.763999938964844,9.786999702453613,9.713000297546387,9.75,4794508.0,0.002052494170440955,1.466668785961789,0.9333079026002925,72.51534216135342,66.25712138509763,0.0035336444757696484,-0.28485941701761597,-0.6865823831619196,-0.7001292315245973,19.048748990695312,0.07399940490722656,0.3649956124818381,0.2181499481201179,-0.40308674649972787,0.8393866427399637,-0.09246839918980498,0.5287682954300408,-0.20188364931435032,91.01570212528173,25.42021947819437,0.3106183473099231,8,-0.02649974822998047,-0.3064994812011719,-0.9422500133514404,-0.497499942779541,1.0559997558593768,0,0.05950433548707701,10.999745692669592,9.744000434875488,1.4033626914353947,9.739999771118164,1.125011175903758,9.619999885559082,0.05950433548707701
4326,2013-08-27,9.583999633789062,9.710000038146973,9.574999809265137,9.690999984741213,10643796.0,-0.01843509896568729,-1.160003662109375,-7.642915531335277,64.87694508479058,65.2460773359618,0.14361065766200554,-0.0806404693481646,-0.4937509508162794,-0.5069034614615475,19.28354560521212,0.18900012969970703,0.34321339884778546,0.020149660110472922,-0.5824026957369117,0.6227020159578576,-0.2811265178132203,0.32142583803416613,0.4360008239746094,15.767667694207125,-52.33381757669252,0.3012761779236923,8,0.131500244140625,-0.09999942779541016,-0.7084994316101074,-0.31749963760375977,1.1510000228881836,1,0.0940108573994145,1.466668785961789,9.763999938964844,10.999745692669592,9.744000434875488,1.4033626914353947,9.739999771118164,0.0940108573994145
4327,2013-08-28,9.564000129699707,9.619000434875488,9.506999969482422,9.550000190734863,8894697.0,-0.0020867596883921147,-1.2400007629365428,-0.1308401219273049,41.621624872521224,62.51390733454636,0.11871769300752888,-0.029383822190787612,-0.45943745658635216,-0.47391599218432034,20.008017879864703,0.1120004653930664,0.3036114761991904,-0.020649862289428,-0.590598185394585,0.549298460815729,-0.3056240238420074,0.2643242992631514,0.4471003150939943,20.357219491759224,-41.9037313485949,0.28497416155257854,8,0.08949995040893555,-0.07999992370605469,-0.5230002403259277,-0.2975001335144043,1.6259994506835938,2,0.10518606769990702,-1.160003662109375,9.583999633789062,1.466668785961789,9.763999938964844,10.999745692669592,9.744000434875488,0.10518606769990702
4328,2013-08-29,9.690999984741213,9.763999938964844,9.614999771118164,9.62600040435791,10844082.0,0.013278947440320987,-2.425257873217359,4.642847411444269,48.83914210387314,60.47060379120162,-0.014686406005536057,-0.12847431324209246,-0.5642916975504146,-0.5897559705845126,20.798641548173897,0.19999980926513672,0.2600024556240079,0.08445000648498713,-0.4651377376058914,0.6340377505758656,-0.19034386556045213,0.3592438785304264,0.29993644104003714,65.71435383394534,7.232590593214283,0.274793872045439,8,-0.044000148773195136,-0.20699977874756037,-0.6500000953674334,-0.42449998855591,1.6190004348754865,3,0.11546800501882037,-1.2400007629365428,9.564000129699707,-1.160003662109375,9.583999633789062,1.466668785961789,9.763999938964844,0.11546800501882037
4329,2013-08-30,9.69200038909912,9.727999687194824,9.628000259399414,9.67300033569336,16669854.0,0.00010323025069469693,1.1978222366614615,0.2923104009859236,39.863585536497496,57.94829317204913,-0.03172063699219407,-0.09479811224560741,-0.5415177259243134,-0.5821918002277613,21.295228274927364,0.09999942779541016,0.20912258341626533,0.060350370407102005,-0.4538498912784821,0.5745506320926861,-0.19674976043569004,0.31745050124989405,0.2795785784301774,66.07164144536229,12.311180367988428,0.25710013084279226,8,-0.04500055313110174,-0.20800018310546697,-0.65100049972534,-0.4255003929138166,1.4479999542236346,4,0.11225745978051949,-2.425257873217359,9.690999984741213,-1.2400007629365428,9.564000129699707,-1.160003662109375,9.583999633789062,0.11225745978051949
4330,2013-09-02,9.815999984741213,9.85099983215332,9.758999824523926,9.795999526977539,9836188.0,0.012794014719764046,1.0444411477980757,1.0526527129450296,44.663651969232745,56.03021627783348,-0.14721619218397564,-0.17873745425999132,-0.6345893189459808,-0.6968028619239792,22.122859183391817,0.158999443054201,0.18497651946426252,0.1530999660491954,-0.3228899223594617,0.6290898544578525,-0.08489497815513225,0.39109491025352305,0.1369958228662096,89.82562169055525,39.20196205017364,0.23799494420432812,9,-0.13700008392334162,-0.33199977874756037,-0.7750000953674334,-0.54949998855591,1.2989997863769513,0,0.09158518431582685,1.1978222366614615,9.69200038909912,-2.425257873217359,9.690999984741213,-1.2400007629365428,9.564000129699707,0.09158518431582685
4331,2013-09-03,9.82800006866455,9.857999801635742,9.732000350952148,9.812999725341797,16545095.0,0.001222502439078177,2.3599938964688527,0.7499999999999334,45.45453000039958,54.33353042136924,-0.13255289543159243,-0.1347992611628328,-0.6209772610786093,-0.6988980354814309,23.828537251880135,0.12599945068359375,0.15294995522119947,0.1252000331878662,-0.25066256878441884,0.5010626351601513,-0.06273126779827543,0.31313133417400785,0.10715590541787101,91.45306344246706,43.50883845563612,0.18793130098614239,9,-0.14550018310546875,-0.34399986267089844,-0.7870001792907715,-0.8664999008178711,1.6219997406005842,1,0.10093606219260698,1.0444411477980757,9.815999984741213,1.1978222366614615,9.69200038909912,-2.425257873217359,9.690999984741213,0.10093606219260698
4332,2013-09-04,9.800000190734863,9.81999969482422,9.696000099182127,9.809000015258787,11005894.0,-0.00284899040843134,7.00018458698593,-0.5999745692668407,54.14013770593373,53.06529030713271,-0.08530563310151784,-0.050475748143181676,-0.5729331201844765,-0.6614227491479525,25.54736122443052,0.13199996948242365,0.1357872732328893,0.059800148010253906,-0.15975794245030883,0.27935823847081664,-0.04997889722002746,0.16957919324053528,0.11802954316355851,76.13185036341659,25.323088436487467,0.10977904523028116,9,-0.11750030517578125,-0.31599998474121094,-0.7310004234313965,-0.8385000228881836,1.5000000000000018,2,0.09540810691272772,2.3599938964688527,9.82800006866455,1.0444411477980757,9.815999984741213,1.1978222366614615,9.69200038909912,0.09540810691272772
4333,2013-09-05,9.81999969482422,9.845000267028807,9.720999717712402,9.819000244140623,13310026.0,0.002040765683684942,3.862709899398152,-0.11105224117875724,52.5795837952539,51.61717146998398,-0.10366526590773084,-0.06847280016183355,-0.5761112428860393,-0.6693871918459866,24.982443880740384,0.12400054931640447,0.12754594694735388,0.07629966735840021,-0.1461291664931217,0.2987285012099221,-0.03491474956735985,0.18751408428416028,0.08158884849756198,83.47818154678066,30.523752176738746,0.11121441692576062,9,-0.1374998092651385,-0.3359994888305682,-0.7084999084472674,-0.8584995269775408,1.64500045776367,3,0.13951119431105075,7.00018458698593,9.800000190734863,2.3599938964688527,9.82800006866455,1.0444411477980757,9.815999984741213,0.13951119431105075
4334,2013-09-06,9.633999824523926,9.817999839782717,9.604000091552734,9.795000076293944,21721028.0,-0.01894092424446092,1.067632627674995,-161.08874045744088,48.53088527580747,48.952231816034434,0.07273941982806065,0.11682210378535274,-0.3765552144059434,-0.4732856520072062,24.092047755750468,0.21599960327148615,0.11474048446977037,-0.10545020103454661,-0.33305422938247276,0.12215382731337954,-0.21925221520850968,0.008351813139416464,0.2518051758442823,11.810931973657533,-43.925295956555075,0.11380201417396277,9,0.04850006103515625,-0.14999961853027344,-0.47699999809265137,-0.6779994964599609,2.081000328063965,4,0.17396726444050925,3.862709899398152,9.81999969482422,7.00018458698593,9.800000190734863,2.3599938964688527,9.82800006866455,0.17396726444050925
4335,2013-09-09,9.633999824523926,9.678999900817873,9.564000129699707,9.66100025177002,10496413.0,0.0,2.650802300938391,0.1677042548024257,53.63939951536622,47.70361564165394,0.05851289341162058,0.1010533516282397,-0.36168795741722093,-0.46277805164595875,22.67375084861095,0.11499977111816584,0.0807315617101132,-0.09215021133422852,-0.3111781349302678,0.12687771226181077,-0.20166417313224905,0.017363750463792016,0.2366529746088517,23.809446576337823,-36.25115244592499,0.10951396179801966,9,0.04850006103515625,-0.14999961853027344,-0.4282500743865967,-0.682499885559082,2.2960004806518537,0,0.1563214185415711,1.067632627674995,9.633999824523926,3.862709899398152,9.81999969482422,7.00018458698593,9.800000190734863,0.1563214185415711
4336,2013-09-10,9.720000267028807,9.736000061035156,9.666000366210938,9.720000267028807,14382262.0,0.008926763968373885,3.3750372533821213,-0.0,55.38795451135458,49.23320782374654,-0.006891830607658633,-0.0019818432816123277,-0.4318376662347365,-0.5386700561616973,20.95842049459071,0.10200023651123047,0.04665066648757943,0.004600238800046341,-0.1911337010937899,0.2003341786938826,-0.09326673114687267,0.10246720874696535,0.13610641891795616,55.51603597488518,-8.715371425426234,0.09786696994691829,9,-0.009000301361082208,-0.23600006103515447,-0.5445003509521467,-0.7685003280639631,1.9899997711181658,1,0.1435184635561515,2.650802300938391,9.633999824523926,1.067632627674995,9.633999824523926,3.862709899398152,9.81999969482422,0.1435184635561515
4337,2013-09-11,9.809000015258787,9.810999870300293,9.710000038146973,9.722000122070312,10469287.0,0.009156352447013516,1.2197862083420667,100.0,53.846170202812644,49.78954427918426,-0.06423899612110873,-0.10594318470166364,-0.5020782571006155,-0.618282448994746,19.276715156944082,0.10099983215332031,0.00021014758948112444,0.09965000152587677,-0.07443803278195738,0.2737380358337109,0.012605984371958812,0.18669401867979474,0.03314240202940155,87.188528762939,23.64149078191099,0.08704401715391738,9,-0.09800004959106268,-0.31449985504150213,-0.6720001697540265,-0.8575000762939435,1.8660001754760778,2,0.16729531975263767,3.3750372533821213,9.720000267028807,2.650802300938391,9.633999824523926,1.067632627674995,9.633999824523926,0.16729531975263767
4338,2013-09-12,9.89799976348877,9.93000030517578,9.800999641418457,9.829000473022461,10963342.0,0.00907327434922367,-1.0639948730859619,0.7930962664152925,57.84111877245797,51.78704797206876,-0.1349828078281874,-0.19086728704487932,-0.5753467080371504,-0.6994056470968015,18.7257803002052,0.12900066375732244,-0.01882718037406761,0.17984976768493688,-0.01364249609433621,0.37334203146420997,0.08310363579530033,0.2765958995745734,-0.39099979400634766,91.25668679109637,30.49395138786585,0.09674613188963622,9,-0.1509995460510254,-0.21449947357177734,-0.7677500247955322,-0.9464998245239258,1.7370004653930664,3,0.14164482327204353,1.2197862083420667,9.809000015258787,3.3750372533821213,9.720000267028807,2.650802300938391,9.633999824523926,0.14164482327204353
4339,2013-09-13,9.892999649047852,9.928000450134276,9.826000213623047,9.859000205993652,10424168.0,-0.0005051641301672127,-1.0400164032920671,0.4927506185125292,56.67010528890342,53.12109834092106,-0.11004496177406864,-0.18594987917027872,-0.5471922611226887,-0.6876596683879157,18.14507223922101,0.10200023651122869,0.009587250523997781,0.16884965896606374,-0.038733106911351456,0.37643242484347894,0.06505827602735614,0.27264104190477134,-0.37753967285156165,89.89053595949797,31.593276958772407,0.1037913829387075,9,-0.14599943161010742,-0.1294994354248047,-0.585749626159668,-0.8064994812011719,1.692000389099121,4,0.15890028902319187,-1.0639948730859619,9.89799976348877,1.2197862083420667,9.809000015258787,3.3750372533821213,9.720000267028807,0.15890028902319187
4340,2013-09-16,9.984999656677246,10.010000228881836,9.92199993133545,9.949999809265137,12710980.0,0.009299505801382502,1.0705710759564682,1.0294241395753274,72.81004494969596,56.16060000195399,-0.19618195570501662,-0.26623986243405895,-0.6168126117825938,-0.7714960167599436,18.133222154013236,0.11700057983398438,0.023092782340219387,0.2447496891021732,0.009087385166401063,0.48041199303794535,0.12691853713428713,0.3625808410700593,-0.4612488739013667,92.7323888996701,27.855173089746458,0.11783115196788643,9,-0.1979994773864746,-0.22149944305419922,-0.6712498664855957,-0.8919997215270996,1.4549999237060547,0,0.1732599454576591,-1.0400164032920671,9.892999649047852,-1.0639948730859619,9.89799976348877,1.2197862083420667,9.809000015258787,0.1732599454576591
4341,2013-09-17,9.9399995803833,9.984000205993652,9.913999557495117,9.984000205993652,11857114.0,-0.004506767936026224,2.181802418830465,-1.25716621253406,70.79644523964242,58.01130083903273,-0.14932737380463657,-0.2023973618760273,-0.5502680788083882,-0.7199481211972412,18.44841407285367,0.0710000991821289,0.04839531465169955,0.1811996459960934,-0.05610577203306377,0.41850506402525056,0.0625469369815157,0.2998523550106711,-0.396798819763184,76.6664653355501,5.903398303865714,0.11865270901457826,9,-0.1529994010925293,-0.1764993667602539,-0.5577497482299805,-0.7784996032714844,1.6500005722045898,1,0.2002012886116984,1.0705710759564682,9.984999656677246,-1.0400164032920671,9.892999649047852,-1.0639948730859619,9.89799976348877,0.2002012886116984
4342,2013-09-18,10.0,10.0,9.904999732971193,9.949999809265137,11320508.0,0.006036259773603003,2.799996185317215,-1.1363518141228488,68.45878462909228,59.775656487237,-0.19888971841712788,-0.24503238714559217,-0.5860029803539746,-0.7716121806495231,18.76670126497974,0.09500026702880682,0.06182749851402036,0.22220005989074743,-0.028769787541824243,0.4731699073233191,0.09671513617446159,0.34768498360703326,-0.43812726064941465,95.21521494115983,22.829807712215455,0.12548492371628553,9,-0.21299982070922852,-0.2414999008178711,-0.5577497482299805,-0.7784996032714844,1.3549995422363281,2,0.17100000381469727,2.181802418830465,9.9399995803833,1.0705710759564682,9.984999656677246,-1.0400164032920671,9.892999649047852,0.17100000381469727
4343,2013-09-19,10.119999885559082,10.119999885559082,9.994999885559082,10.020000457763672,17499291.0,0.011999988555908114,1.500014305196601,1.9999809265864312,72.3849255515054,62.426105406759,-0.3038080062062658,-0.35321337379540907,-0.6828729964266032,-0.8828126152450455,18.87790283740438,0.125,0.07727663637906979,0.3231999397277825,0.030253096673732216,0.6161467827818328,0.17672651820075735,0.46967336125480763,-0.5402020466272468,100.0,25.708204882312998,0.1464734215270249,9,-0.2779998779296875,-0.3064999580383301,-0.6777496337890625,-0.8984994888305664,1.4650001525878906,3,0.15365615837552715,2.799996185317215,10.0,2.181802418830465,9.9399995803833,1.0705710759564682,9.984999656677246,0.15365615837552715
4344,2013-09-20,10.31999969482422,10.369999885559082,10.074999809265137,10.079999923706056,37901834.0,0.01976282722596978,-1.360000610351529,2.400011444157281,74.4186003530074,64.73490549983023,-0.4428341264227189,-0.5352929520136716,-0.8585216843916399,-1.0741497908818065,19.29864846452716,0.2950000762939453,0.09006904833393037,0.4943997859954852,0.1210800464526045,0.8677195255383658,0.30773991622404395,0.6810596557669264,-0.7077897330947511,89.2472743381711,16.221439383090924,0.18665986977144036,9,-0.30199956893921076,-0.3814997673034686,-0.877749443054201,-1.098499298095705,1.4650001525878888,4,0.1274225361379735,1.500014305196601,10.119999885559082,2.799996185317215,10.0,2.181802418830465,9.9399995803833,0.1274225361379735
4345,2013-09-23,10.345000267028807,10.43000030517578,10.300000190734863,10.31999969482422,11699846.0,0.0024225361379734967,-3.0000293440145,0.10416915019588598,74.73684979037407,66.88478275305462,-0.39825361767203304,-0.5423407601068657,-0.8574114300682094,-1.0896316958481247,19.636636492379736,0.1300001144409162,0.10585071456148043,0.49035034179687287,0.05238847385107448,0.9283122097426713,0.2713694078239737,0.7093312757697721,-0.6721671113929677,83.809534189641,12.572868295616956,0.21898093397289956,9,-0.27500009536742986,-0.37650012969970525,-0.9027500152587873,-1.1234998703002912,1.1849994659423864,0,0.11986464370332084,-1.360000610351529,10.31999969482422,1.500014305196601,10.119999885559082,2.799996185317215,10.0,0.11986464370332084
4346,2013-09-24,10.484999656677246,10.484999656677246,10.369999885559082,10.390000343322754,12577726.0,0.013533048432549544,1.4210653121047243,3.799885561701856,79.60240751334064,69.74658689866884,-0.4674873136194897,-0.6444181732134666,-0.9663301436771476,-1.22047906392703,20.88276536386095,0.13999938964843928,0.14712215083315172,0.5852997303009033,0.08380732787288103,1.0867921327289256,0.33455352908689306,0.8360459315149136,-0.7364497860874124,100.0,28.168779517185328,0.25074620121401076,9,-0.34200000762939453,-0.4889998435974121,-1.0374994277954102,-1.2634992599487305,1.1150007247924805,1,0.0910824945137576,-3.0000293440145,10.345000267028807,-1.360000610351529,10.31999969482422,1.500014305196601,10.119999885559082,0.0910824945137576
4347,2013-09-25,10.56999969482422,10.604999542236328,10.43000030517578,10.475000381469727,13638597.0,0.00810682316931155,1.121215624169164,1.0000000000000187,80.68739464319152,72.285061995417,-0.48409517649347755,-0.685323858356579,-1.0185242595783848,-1.3025259375512537,22.692223950411446,0.17499923706054865,0.18981742226090148,0.6199997901916525,0.06169310954067342,1.1783064708426316,0.34084644986616297,0.8991531305171421,-0.7330758499038978,94.26231686706896,22.91689423129354,0.27915334032548955,9,-0.354499816894533,-0.5139999389648455,-1.027999401092531,-1.348499298095705,1.0550003051757795,2,0.0964995730570486,1.4210653121047243,10.484999656677246,-3.0000293440145,10.345000267028807,-1.360000610351529,10.31999969482422,0.0964995730570486
4348,2013-09-26,10.8100004196167,10.845000267028807,10.625,10.625,19403983.0,0.02270584027641931,-1.3783758705480071,1.9473869134860198,96.08149275327658,76.66410504701402,-0.6494170544544051,-0.8824364905681676,-1.2245104903228619,-1.537796641938538,24.17101657226568,0.2750005722045863,0.2353794001013707,0.8040504932403572,0.1406434990863552,1.467457487394359,0.4723469961633562,1.1357539903173581,-0.8655459770721361,95.45456797340634,15.89359470987381,0.3317034970770014,9,-0.4350004196166992,-0.634000301361084,-1.2220001220703125,-1.5885000228881836,0.9399995803833008,3,0.05041619810029152,1.121215624169164,10.56999969482422,1.4210653121047243,10.484999656677246,-3.0000293440145,10.345000267028807,0.05041619810029152
4349,2013-09-27,10.779999732971193,10.890000343322754,10.725000381469727,10.800000190734863,12975472.0,-0.0027752715523547966,-1.5384773390847601,-0.10811033729063359,93.87436634775345,79.00458520235374,-0.5368155444021205,-0.8081822656514461,-1.1603038083414514,-1.5064975635685283,25.761640763734007,0.16499996185302734,0.28121865181025996,0.7196498394012476,-0.010442966813148047,1.4497426456156433,0.3546034362940489,1.0846962425084463,-0.6914579585091509,81.35583357579314,-5.040157864857989,0.36504640310719816,9,-0.3824996948242205,-0.5814995765686053,-1.1722495555877703,-1.5584993362426776,0.9350004196166974,4,0.07467535483453158,-1.3783758705480071,10.8100004196167,1.121215624169164,10.56999969482422,1.4210653121047243,10.484999656677246,0.07467535483453158
4350,2013-09-30,10.71500015258789,10.760000228881836,10.454999923706056,10.600000381469727,12870477.0,-0.006029645824989993,1.9756138408433102,-5.749856952127156,88.71592471840651,80.99563847777198,-0.39937412731101674,-0.7087147328457739,-1.0673057223388636,-1.4406442168913784,26.287568053791592,0.3249998092651367,0.3187648292007381,0.6097002506256111,-0.16630418107722633,1.3857046823284485,0.22169803477419237,0.9977024664770298,-0.48219583573091995,66.34614679235594,-22.96635569610322,0.38800221585141886,9,-0.31750011444091797,-0.5164999961853027,-1.1024999618530273,-1.493499755859375,0.8899993896484375,0,0.09985997942947233,-1.5384773390847601,10.779999732971193,-1.3783758705480071,10.8100004196167,1.121215624169164,10.56999969482422,0.09985997942947233
4351,2013-10-01,10.81999969482422,10.829999923706056,10.71500015258789,10.725000381469727,12883316.0,0.009799303848910368,-1.0000000000000309,0.8260826298243732,88.85469704544359,83.26185096847769,-0.4094794640806647,-0.775337590562021,-1.147409564348436,-1.545847316548162,27.078369172477984,0.11499977111816584,0.36606998281856207,0.6650998115539561,-0.16144226927516314,1.4916418923830754,0.2518287711393974,1.078370851968515,-0.4689000932034091,84.78246897967267,-4.600472474946315,0.4132710404145595,10,-0.37749958038330256,-0.6214995384216326,-1.222499370574953,-1.598499298095705,0.5200004577636701,1,0.0656192290362636,1.9756138408433102,10.71500015258789,-1.5384773390847601,10.779999732971193,-1.3783758705480071,10.8100004196167,0.0656192290362636
4352,2013-10-02,10.734999656677246,10.80500030517578,10.649999618530273,10.755000114440918,9302887.0,-0.007855826298002078,1.5833267106413884,-0.21053265605235819,82.26674333310775,84.35983072198904,-0.2338469306101647,-0.6500253028473679,-1.0384395673642288,-1.4603815723261313,27.9968516772092,0.1700000762939471,0.39275006090599085,0.533349800109864,-0.31417499963169604,1.380874599851424,0.10958740023908398,0.957112199980644,-0.28689792155008575,64.36769261462153,-23.754669424852764,0.4237623998707801,10,-0.2524995803833008,-0.5364995002746582,-1.1352496147155762,-1.5134992599487305,0.6100006103515607,2,0.0805776201636339,-1.0000000000000309,10.81999969482422,1.9756138408433102,10.71500015258789,-1.5384773390847601,10.779999732971193,0.0805776201636339
4353,2013-10-04,11.1899995803833,11.1899995803833,10.920000076293944,10.925000190734863,26363652.0,0.04238471711762393,1.0377367996775628,-13.24966622162884,87.12076176002238,85.77118198943516,-0.5823456292686764,-1.0510116692170346,-1.4613348179763186,-1.9164646123404943,29.199448021940768,0.4549999237060547,0.4411025889562854,0.9198497295379635,-0.014776591019831642,1.8544760500957587,0.45253656925906505,1.387162889816862,-0.6623560957809342,100.0,11.601407846601376,0.46731316027889785,10,-0.44499969482421875,-0.8129997253417969,-1.6212494373321533,-1.9684991836547852,0.05000019073486328,4,0.03887403359507524,1.5833267106413884,10.734999656677246,-1.0000000000000309,10.81999969482422,1.9756138408433102,10.71500015258789,0.03887403359507524
4354,2013-10-07,11.3100004196167,11.31999969482422,11.020000457763672,11.18000030517578,15288109.0,0.01072393599046828,3.000025431541398,0.4905675994702664,87.3239330677016,87.16974679802712,-0.6114467714068219,-1.095162347379837,-1.5459173396657846,-2.023561127057448,31.295653665053013,0.29999923706054865,0.49947902562986,0.956050539016724,-0.03712656982716567,1.9492276478606136,0.45946198459477827,1.4526390934386697,-0.6600008010864258,98.8440141209985,10.539483085536105,0.49658855442194505,10,-0.46500062942504883,-0.8680005073547363,-1.7445003986358643,-2.0885000228881836,-0.16000080108642578,0,0.03890358656575654,1.0377367996775628,11.1899995803833,1.5833267106413884,10.734999656677246,-1.0000000000000309,10.81999969482422,0.03890358656575654
4355,2013-10-08,11.140000343322754,11.414999961853027,11.125,11.3100004196167,15410404.0,-0.015030952253466512,-1.8999885559518588,-1.3076917433884574,81.57894208491102,87.38936175042383,-0.35404857609452733,-0.8501386082197548,-1.3417763635418432,-1.844691729467506,33.80870891265989,0.28999996185302734,0.5446197696819581,0.7107504367828366,-0.28095718395032065,1.7024580575159938,0.21489662641625884,1.2066042471494143,-0.35600070953369034,64.05235357989231,-24.661669599314806,0.4958538103665786,10,-0.2175002098083496,-0.6505002975463867,-1.574500322341919,-1.9184999465942383,-0.010000228881835938,1,0.05161578021043667,3.000025431541398,11.3100004196167,1.0377367996775628,11.1899995803833,1.5833267106413884,10.734999656677246,0.05161578021043667
4356,2013-10-09,11.114999771118164,11.18000030517578,11.06999969482422,11.06999969482422,11009902.0,-0.002244216466256721,-3.888907726868367,-0.2647062123438956,79.89272835493624,87.30106549617322,-0.2573473341734296,-0.7539236846387283,-1.2829629535051197,-1.8115956928838166,36.057080891423794,0.11000061035155895,0.5752114409247664,0.6159998893737786,-0.3618027673544528,1.59380254610201,0.12709856100966377,1.1049012177378934,-0.2048000717163081,60.78430639235764,-25.98758268254162,0.4889013283641156,10,-0.17999982833862305,-0.6254997253417969,-1.5334997177124023,-1.8934993743896484,0.06500053405761541,2,0.04408455071599793,-1.8999885559518588,11.140000343322754,3.000025431541398,11.3100004196167,1.0377367996775628,11.1899995803833,0.04408455071599793
4357,2013-10-10,11.449999809265135,11.449999809265135,11.095000267028807,11.170000076293944,15810564.0,0.030139455244745372,1.5357134342185483,6.222205738990624,81.97112386751267,85.73324673108834,-0.5077917544773829,-1.0115429720408304,-1.5771101877493745,-2.136693610126823,38.2469470507954,0.3549995422363281,0.6168286589719667,0.8689499378204335,-0.1399705586399964,1.8778704342808634,0.36448968959021855,1.3734101860506485,-0.438840057373044,100.0,14.285817438996844,0.5044602482302145,10,-0.49749994277953924,-0.9429998397827131,-1.8667497634887678,-2.2284994125366193,-0.26999950408935547,3,-0.009606957075076528,-3.888907726868367,11.114999771118164,-1.8999885559518588,11.140000343322754,3.000025431541398,11.3100004196167,-0.009606957075076528
4358,2013-10-11,11.300000190734865,11.574999809265135,11.1899995803833,11.520000457763672,16154737.0,-0.013100403583316433,1.3333420031269199,-0.7857159887057542,74.13792374463915,83.54030866407565,-0.31399619104334775,-0.791715209331949,-1.390543475373308,-1.9741306434578796,40.09788359335632,0.38500022888183416,0.6394473097023443,0.6488502979278579,-0.3550551862555178,1.6527557821112335,0.14689755583617092,1.1508030400195448,-0.23000049591064453,50.45046128679216,-33.37856246341191,0.5019527420916878,10,-0.28500032424926935,-0.7305002212524432,-1.7167501449584979,-2.0619997978210467,-0.060000419616700995,4,0.003982307569413868,1.5357134342185483,11.449999809265135,-3.888907726868367,11.114999771118164,-1.8999885559518588,11.140000343322754,0.003982307569413868
4359,2013-10-14,11.46500015258789,11.494999885559082,11.3149995803833,11.329999923706055,9293416.0,0.014601766289199958,-1.181809774818514,-0.6136366591962319,75.80643672725505,82.10592110950327,-0.41528171471169273,-0.8779176797700821,-1.5142740842276936,-2.1256399199936045,42.04884704663581,0.19499969482421697,0.6603330597878632,0.7352502346038818,-0.2648735182282582,1.735373987436022,0.2351883581878127,1.235312111019951,-0.3699998855590838,78.21789470304874,-5.381702553622034,0.50006187641607,10,-0.35250043869018555,-0.8955001831054688,-1.8817501068115234,-2.1514997482299805,-0.25500011444091797,0,-0.01962497849761824,1.3333420031269199,11.300000190734865,1.5357134342185483,11.449999809265135,-3.888907726868367,11.114999771118164,-0.01962497849761824
4360,2013-10-15,11.71500015258789,11.734999656677244,11.520000457763672,11.53499984741211,19244150.0,0.021805494694526528,-1.0476203451407642,1.3333333333333333,76.9736756798585,80.78580762443825,-0.568274423456474,-1.0452558206875793,-1.7192810756852595,-2.3612291540931665,43.88395884684411,0.2699995040893537,0.6465451699227103,0.89875020980835,-0.12903183875704372,1.9265322583737436,0.38485918552565224,1.4126412340910477,-0.5250005722045898,96.99255560351838,14.828552566198852,0.5138910242826973,10,-0.5225005149841309,-1.065500259399414,-2.1317501068115234,-2.31850004196167,-0.5349998474121112,1,-0.04822881149795,-1.181809774818514,11.46500015258789,1.3333420031269199,11.300000190734865,1.5357134342185483,11.449999809265135,-0.04822881149795
4361,2013-10-16,11.93000030517578,11.93000030517578,11.640000343322756,11.670000076293945,13616030.0,0.018352552265259225,1.230766973553904,1.4444432670707315,78.2157597533903,80.33569833780297,-0.680862625373198,-1.1631619299023672,-1.8806719273906385,-2.5615556935832213,45.97040561049981,0.2899999618530238,0.6453782540849993,1.0142503261566151,-0.041283037631536956,2.0697836899447672,0.48648364426254,1.5420170080506903,-0.6310007095336907,100.0,18.566348259597078,0.527766681894076,10,-0.505000114440918,-1.13199996948242,-2.3467502593994123,-2.5335001945495588,-0.6500005722045863,2,-0.0670578516572028,-1.0476203451407642,11.71500015258789,-1.181809774818514,11.46500015258789,1.3333420031269199,11.300000190734865,-0.0670578516572028
4362,2013-10-17,11.710000038146973,11.8149995803833,11.649999618530273,11.75,16584050.0,-0.01844092719204382,-1.0624891967122243,-0.15384587169423866,68.82843368455669,78.30321744052902,-0.3442115923366469,-0.8521756963793159,-1.6092227184998276,-2.3223278307660884,48.09780410067306,0.28000068664550604,0.6576694936372043,0.7087500572204597,-0.3108727693972675,1.7283728838381869,0.1989386439115961,1.2185614705293233,-0.2848003005981461,70.27026330406603,-9.001952355538776,0.5098114133088636,10,-0.2349996566772461,-0.8899998664855957,-2.112499952316284,-2.313499927520752,-0.4300003051757795,3,-0.04526043819339409,1.230766973553904,11.93000030517578,-1.0476203451407642,11.71500015258789,-1.181809774818514,11.46500015258789,-0.04526043819339409
4363,2013-10-18,11.675000190734865,11.8100004196167,11.625,11.75,29974624.0,-0.002988885337155467,-1.1142882055138663,1.8749970197648747,68.68476590186918,76.23219886654763,-0.2605824835769983,-0.73224875007541,-1.5446219322330599,-2.268060802032865,49.772286585236344,0.18500041961669922,0.6649270642880243,0.5960001945495623,-0.3767530529891392,1.5687534420882638,0.10962357078021157,1.082376818318913,-0.1488403396606479,58.53661562318324,-19.626357677542302,0.4863766237693511,10,-0.17500019073486506,-0.8095002174377459,-2.07225012779236,-2.2785000801086444,-0.2950000762939471,4,-0.042398276443019745,-1.0624891967122243,11.710000038146973,1.230766973553904,11.93000030517578,-1.0476203451407642,11.71500015258789,-0.042398276443019745
4364,2013-10-21,11.635000228881836,11.6899995803833,11.550000190734865,11.585000038146973,9787779.0,-0.0034261208736230397,-1.3333253860398235,-0.6666709052299791,69.40927743703946,74.88001390567304,-0.18956826955643713,-0.6204940485310431,-1.4738761473600341,-2.206020440005748,50.50247365577734,0.13999938964843572,0.6935920092888903,0.490250205993652,-0.4434775424370212,1.4239779544243252,0.023386331778315395,0.9571140802089886,0.29500007629394354,28.04873510174093,-49.477073250671495,0.4668638742153366,10,-0.13500022888183594,-0.7569999694824219,-1.9197499752044678,-2.2385001182556152,-0.020000457763671875,0,-0.03394932960836161,-1.1142882055138663,11.675000190734865,-1.0624891967122243,11.710000038146973,1.230766973553904,11.93000030517578,-0.03394932960836161
4365,2013-10-22,11.585000038146973,11.630000114440918,11.484999656677244,11.600000381469727,13582593.0,-0.004297394907715302,2.8666887071958564,-0.30000572202407066,66.52267498264646,73.39445241986304,-0.0780102353601837,-0.4983855161449071,-1.3989122837714163,-2.1326417254324745,50.95288711104023,0.15000057220459162,0.6619308719176562,0.3782500267028812,-0.494569493583807,1.2510695469895694,-0.05815973344046377,0.8146597868462262,0.33740026473998874,22.471963087500427,-51.899627218182246,0.43640976014334426,10,-0.07249975204467951,-0.6675000190734863,-1.8297498226165771,-2.184499740600586,0.06499958038330078,1,-0.03236944313899037,-1.3333253860398235,11.635000228881836,-1.1142882055138663,11.675000190734865,-1.0624891967122243,11.710000038146973,-0.03236944313899037
4366,2013-10-23,11.4399995803833,11.5600004196167,11.30500030517578,11.529999732971193,12802568.0,-0.01251622419388998,2.3999669396266956,5.999872846334914,64.84209173737243,71.49122662762524,0.1317997556564201,-0.2932031400239037,-1.2312467273494079,-1.9642458592925163,50.90317354566248,0.2799997329711932,0.6159895563190094,0.1854995727539066,-0.6232026547047997,0.994201800212613,-0.21885154097544657,0.5898506864832598,0.4649046966552728,26.470483737960098,-47.1355136105696,0.4043511137293534,10,0.12000036239624023,-0.5224995613098145,-1.6647493839263916,-2.039499282836914,0.2150001525878924,2,-0.02272721020491597,2.8666887071958564,11.585000038146973,-1.3333253860398235,11.635000228881836,-1.1142882055138663,11.675000190734865,-0.02272721020491597
4367,2013-10-24,11.59000015258789,11.600000381469727,11.489999771118164,11.5,9974130.0,0.013111938610714802,1.0,-0.9999999999999802,59.661837640603494,69.88277261606572,0.004186981622337882,-0.38247968841984203,-1.3562106826107811,-2.0891345089475895,50.556975568572845,0.16000080108642578,0.5946066424405636,0.2845001220703125,-0.4692269348595737,1.0382271790001987,-0.09236340639463059,0.6613636505352556,0.27890988613891565,56.43560055974075,-13.260358342606537,0.37686352846494275,10,0.02750015258788885,-0.6725001335144043,-1.8147499561309814,-2.189499855041504,0.0950002670288086,3,-0.026747231711423125,2.3999669396266956,11.4399995803833,2.8666887071958564,11.585000038146973,-1.3333253860398235,11.635000228881836,-0.026747231711423125
4368,2013-10-25,11.354999542236328,11.5649995803833,11.34000015258789,11.529999732971193,10190407.0,-0.020276152481248255,-1.1951273975725378,-1.944443267070761,51.02972710976759,67.12980488078934,0.2769320632615013,-0.11020594716657683,-1.0916824886432543,-1.8302133895048165,49.3571566740785,0.25,0.5765041147982153,0.0222495555877682,-0.6945526116035694,0.7390517227791058,-0.3361515280079015,0.3806506391834379,0.48007591247741743,12.986839269657896,-50.83179897253456,0.358401083595669,10,0.26250076293945135,-0.3924994468688965,-1.582249402999878,-1.9544992446899414,0.2650003433227539,4,-0.0066050032838983475,1.0,11.59000015258789,2.3999669396266956,11.4399995803833,2.8666887071958564,11.585000038146973,-0.0066050032838983475
4369,2013-10-28,11.585000038146973,11.630000114440918,11.395000457763672,11.395000457763672,8814097.0,0.020255438589418695,-1.4736860597603763,-1.085710704573806,59.910894218319406,65.23394027395166,0.0734697708498473,-0.29176454917869243,-1.2905181026871944,-2.0373636262359582,48.06348283014888,0.27500057220458984,0.525873517733487,0.21200003623962438,-0.46331998438251887,0.8873200568617676,-0.12565997407144813,0.5496600465506969,0.2182709075944942,86.15381455278525,21.440875400486505,0.3376600103110719,10,0.03250026702880682,-0.5824999809265137,-1.7572500705718994,-2.134500026702881,-0.21000003814697266,0,-0.01769528899706807,-1.1951273975725378,11.354999542236328,1.0,11.59000015258789,2.3999669396266956,11.4399995803833,-0.01769528899706807
4370,2013-10-29,11.78499984741211,11.789999961853027,11.609999656677244,11.619999885559082,10135600.0,0.017263686543511403,1.0571441027569535,0.8684227697774922,63.84296543603379,63.636963127578724,-0.12913644364430787,-0.42951392734205385,-1.4528403022227288,-2.215209911609641,48.71939659936402,0.2049999237060547,0.5134161632170215,0.35849986076354945,-0.2648706841642987,0.9818704056913976,0.04681458829962537,0.6701851332274735,-0.4799995422363299,98.96904783909045,32.364606861400205,0.31168527246392436,10,-0.22499990463256836,-0.6699995994567871,-1.8067498207092285,-2.2094998359680176,-0.42500019073486506,1,-0.014425123334327106,-1.4736860597603763,11.585000038146973,-1.1951273975725378,11.354999542236328,1.0,11.59000015258789,-0.014425123334327106
4371,2013-10-30,11.529999732971193,11.8149995803833,11.520000457763672,11.765000343322756,9890557.0,-0.021637685001490436,-1.313726223512044,-1.4242464526197152,51.70939857438051,61.73484811533692,0.07057872040455315,-0.12500412729998622,-1.1593185108123052,-1.9380368088731768,49.04644660126288,0.2949991226196289,0.4745324302895124,0.06799974441528533,-0.48706707245303527,0.6230665612836059,-0.20953366401887585,0.3455331528494465,-0.21529943466186907,39.99995984524394,-21.45566588021112,0.27753340843416074,10,0.030000209808347833,-0.37999963760376154,-1.510749578475954,-1.9244995117187518,-0.18499946594238637,2,0.010407622579203357,1.0571441027569535,11.78499984741211,-1.4736860597603763,11.585000038146973,-1.1951273975725378,11.354999542236328,0.010407622579203357
4372,2013-10-31,11.600000381469727,11.604999542236328,11.420000076293945,11.520000457763672,9056279.0,0.006071175205525803,3.111179400233125,-0.34042432309590287,56.637163286964835,60.396225602569764,-0.018624897145109287,-0.13373507059011658,-1.1908339575752578,-1.9836834987883911,49.617583166258186,0.1849994659423828,0.40992347626181846,0.09475035667419363,-0.3445252135529966,0.5340259269013838,-0.12488742843940237,0.3143881417877896,-0.26528811187744417,54.73695622930775,-7.775702117669432,0.21963778511359525,10,-0.04000043869018555,-0.4200000762939471,-1.5305006504058838,-1.9670004844665527,-0.06000041961669922,3,0.004741323249378926,-1.313726223512044,11.529999732971193,1.0571441027569535,11.78499984741211,-1.4736860597603763,11.585000038146973,0.004741323249378926
4373,2013-11-01,11.625,11.774999618530273,11.600000381469727,11.600000381469727,7414613.0,0.0021551394575993754,-13.000152590218967,0.3124955296473786,53.77357641800392,58.6589254893436,-0.05751079048777541,-0.13120136399622595,-1.180132941970534,-1.9835533267262022,49.40062402908877,0.17499923706054688,0.3172562713357028,0.09799995422363317,-0.31801379098158833,0.5140136994288547,-0.11000691837897669,0.30600682682624303,-0.27107623797607694,54.761910168233044,-5.52603066814671,0.20800687260261036,11,-0.06500005722045898,-0.43249988555908203,-1.4892501831054688,-1.9320001602172852,-0.055000305175779474,4,0.005161326418640755,3.111179400233125,11.600000381469727,-1.313726223512044,11.529999732971193,1.0571441027569535,11.78499984741211,0.005161326418640755
4374,2013-11-04,11.75,11.770000457763672,11.619999885559082,11.635000228881836,6896160.0,0.010752688172043001,-1.0689668780089974,4.600061036087586,50.87718795054477,56.92053804133229,-0.18381241215498179,-0.2335202539334702,-1.2673727002582957,-2.082170099938775,48.901769961216615,0.15000057220458984,0.26842300752648107,0.20099997520446777,-0.21322866296832288,0.6152286133772584,-0.006114343881927553,0.4081142942908631,-0.3776332052417022,83.54438937001886,26.746842679850893,0.20711431908639508,11,-0.19000005722045898,-0.557499885559082,-1.4744999408721924,-1.936999797821045,-0.25500011444091797,0,-0.01106383952688661,-13.000152590218967,11.625,3.111179400233125,11.600000381469727,-1.313726223512044,11.529999732971193,-0.01106383952688661
4375,2013-11-05,11.71500015258789,11.84000015258789,11.68000030517578,11.78499984741211,14191009.0,-0.0029787104180518664,-1.285722070844654,-0.6086942099414526,44.07713874970579,54.61332104270268,-0.14352608347308582,-0.16151510645631006,-1.1948855204684143,-2.022159746236703,48.25718011604898,0.15999984741211115,0.21934812224113465,0.13725013732910085,-0.23516009097500046,0.5096603656332022,-0.0489549768229498,0.3234552514811515,-0.32492804640459205,70.23810064441123,18.124412256083062,0.18620511415205063,11,-0.125,-0.5225000381469727,-1.4170000553131104,-1.8400001525878906,-0.2799997329711914,1,-0.029022633218897864,-1.0689668780089974,11.75,-13.000152590218967,11.625,3.111179400233125,11.600000381469727,-0.029022633218897864
4376,2013-11-06,11.604999542236328,11.75,11.529999732971193,11.729999542236328,11900925.0,-0.009389723339206513,1.6666551070421018,1.7857220708446866,46.920811600687976,53.19765148271207,-0.008558916679728412,-0.0136210892340074,-1.0421000512200234,-1.887773878891215,47.63039359973944,0.22000026702880682,0.16672863411537975,0.002749538421630504,-0.29930458906463997,0.304803665907901,-0.14827752532150562,0.15377660216476663,-0.18793175326875478,44.04748388971894,-5.531186967055895,0.1510270637431354,11,-0.0149993896484375,-0.3149995803833008,-1.3069994449615479,-1.7204995155334473,-0.2199993133544922,2,-0.021111580803377716,-1.285722070844654,11.71500015258789,-1.0689668780089974,11.75,-13.000152590218967,11.625,-0.021111580803377716
4377,2013-11-07,11.34000015258789,11.55500030517578,11.170000076293944,11.510000228881836,20582887.0,-0.022834933227181442,1.9615376150827533,1.3600006103515625,41.343678674734306,52.12142387881948,0.24277947383493093,0.25583147839004283,-0.7358682451934939,-1.598964103915936,45.89860118570643,0.4349994659423846,0.1185725443315988,-0.25674986839294434,-0.5740954950755572,0.060595758289668566,-0.4154226817342508,-0.09807705505163788,0.5,25.37314282623506,-22.119310877675424,0.15867281334130653,11,0.16499996185302734,-0.05000019073486328,-1.0195000171661377,-1.4474997520446777,0.0149993896484375,3,0.00044092719344224207,1.6666551070421018,11.604999542236328,-1.285722070844654,11.71500015258789,-1.0689668780089974,11.75,0.00044092719344224207
4378,2013-11-08,11.345000267028807,11.364999771118164,11.119999885559082,11.149999618530273,12292734.0,0.00044092719344224207,1.08510845524826,-1.14706212343905,42.36843201590921,50.17226141188501,0.2639711894646606,0.26812228233342417,-0.7028219296909111,-1.576881195072156,43.795189039258055,0.24499988555908203,0.08332085367003117,-0.2539997577667261,-0.5630153079459905,0.05501579241253829,-0.4085075328563583,-0.09949198267709392,0.481599884033205,31.250041392098833,-17.929355257043017,0.15450777508963237,11,0.1349997520446795,0.07999992370605469,-1.0045001506805402,-1.4260001182556135,0.43999958038330256,4,0.017188161325208062,1.9615376150827533,11.34000015258789,1.6666551070421018,11.604999542236328,-1.285722070844654,11.71500015258789,0.017188161325208062
4379,2013-11-11,11.239999771118164,11.324999809265135,10.90999984741211,11.039999961853027,12411706.0,-0.009255221986710582,1.2432437308781916,1.0256366366219594,41.17647632720296,47.65376262201492,0.35189209775919217,0.3746083978422341,-0.5602429347632221,-1.4445584902901238,41.67789051014529,0.43500041961669744,0.051546990882760824,-0.34775023460388255,-0.6917130099782991,-0.0037874592294659948,-0.5197316222910899,-0.17576884691667516,0.5583363693237313,35.483851120208044,-16.368552866407356,0.1719813876872081,11,0.13500022888183594,0.18000030517578125,-0.6789999008178711,-1.1710000038146973,0.5,0,0.029359424415115187,1.08510845524826,11.345000267028807,1.9615376150827533,11.34000015258789,1.6666551070421018,11.604999542236328,0.029359424415115187
4380,2013-11-12,11.149999618530273,11.25,11.119999885559082,11.1850004196167,10049713.0,-0.008007131176207993,-1.7368368217637906,-0.17500417232911333,42.36843201590924,46.61587744885145,0.38257695844403017,0.44281307379043966,-0.43693279473066404,-1.324895406297264,39.06558603196288,0.13000011444091797,0.056403829440750286,-0.4095003604888916,-0.7992224957651999,-0.019778225212583322,-0.6043614281270457,-0.21463929285073746,0.5950363443298343,28.571396133532545,-25.397307323656328,0.19486106763815422,11,0.22500038146972656,0.2700004577636719,-0.5064997673034668,-1.0159997940063477,0.8299999237060547,1,0.03094172904324144,1.2432437308781916,11.239999771118164,1.08510845524826,11.345000267028807,1.9615376150827533,11.34000015258789,0.03094172904324144
4381,2013-11-13,11.130000114440918,11.265000343322756,11.039999961853027,11.130000114440918,11072460.0,-0.0017936775581693931,-1.5000000000000198,-0.0,37.00565900189705,44.43459919495503,0.3798107088099538,0.42141155618479154,-0.38355577715752,-1.2780659161847812,36.1420795371078,0.22500038146972834,0.017750535815244106,-0.3894998550415032,-0.783305980110141,0.004306270027134573,-0.5864029175758212,-0.1925967925071852,0.5649336814923096,34.10854432438516,-18.740600846545597,0.19690306253431866,11,0.24499988555908203,0.28999996185302734,-0.4240000247955322,-0.9485001564025879,1.239999771118164,2,0.027403441333306855,-1.7368368217637906,11.149999618530273,1.2432437308781916,11.239999771118164,1.08510845524826,11.345000267028807,0.027403441333306855
4382,2013-11-14,11.18000030517578,11.260000228881836,11.095000267028807,11.255000114440918,9690300.0,0.004492380073741975,2.8823503012487937,-100.0,44.479522790094215,43.401926569631726,0.29498948655053425,0.3474849874337558,-0.39800661794497394,-1.303531106947057,33.06058311854555,0.16499996185302912,-0.0527251793644119,-0.3129996776580821,-0.7237935854508191,0.09779423013465482,-0.5183966315544506,-0.10760272376171365,0.46783745384618136,59.34076989826036,1.389441573368316,0.20539695389636825,11,0.19499969482422053,0.23999977111816584,-0.46775031089782537,-0.9985003471374494,1.1999998092651385,3,0.018336307523278972,-1.5000000000000198,11.130000114440918,-1.7368368217637906,11.149999618530273,1.2432437308781916,11.239999771118164,0.018336307523278972
4383,2013-11-15,11.18000030517578,11.279999732971193,11.140000343322754,11.164999961853027,12652867.0,0.0,-3.3077013366199175,-0.20000508627592747,35.05536587648956,41.64394633918115,0.2516966221880015,0.3251711093555265,-0.36236905984599765,-1.280663078828324,29.938370996497543,0.13999938964843928,-0.07123505816258557,-0.288249683380128,-0.7123062195639882,0.13580685280373217,-0.500277951472059,-0.07622141528819704,0.42356717914958963,65.06035724872963,10.235420466884648,0.2120282680919301,11,0.19499969482422053,0.23999977111816584,-0.4502503871917707,-0.9810004234313947,1.2550001144409197,4,0.015652883030739417,2.8823503012487937,11.18000030517578,-1.5000000000000198,11.130000114440918,-1.7368368217637906,11.149999618530273,0.015652883030739417
4384,2013-11-18,11.239999771118164,11.28499984741211,11.135000228881836,11.18000030517578,8502958.0,0.005366678381449441,1.0,3.999872846335388,27.572016137894096,39.81004382675762,0.12487799223236706,0.24671089902272314,-0.37930275026245397,-1.3179319848571964,27.12733176747115,0.14999961853027344,-0.1095822556849928,-0.20850019454956126,-0.636630768326258,0.21963037922713546,-0.42256548143790873,0.005565092338786215,0.32195365499240935,81.63261334132604,31.053545736464258,0.21406528688834833,11,0.09000015258789062,0.18000030517578125,-0.4477498531341553,-0.9784998893737793,1.3600006103515625,0,0.04848755225906265,-3.3077013366199175,11.18000030517578,2.8823503012487937,11.18000030517578,-1.5000000000000198,11.130000114440918,0.04848755225906265
4385,2013-11-19,11.210000038146973,11.25,11.15999984741211,11.220000267028807,8237506.0,-0.0026690154432456037,1.5714441416893732,-0.16667196490443822,33.838395514839576,38.356442039441134,0.08460754888571032,0.26053380620230904,-0.3056979182842703,-1.2646344316416798,24.567836606274124,0.09000015258789062,-0.14506468879836554,-0.21974992752075195,-0.6554885477730075,0.21598869273150356,-0.4376192376468797,-0.0018806173946241955,0.31283617324169377,69.38781865387834,16.748874044535725,0.21786931012612779,11,0.022500038146972656,0.21000003814697266,-0.3690001964569092,-0.9485001564025879,1.2200002670288068,1,0.04727919100514133,1.0,11.239999771118164,-3.3077013366199175,11.18000030517578,2.8823503012487937,11.18000030517578,0.04727919100514133
4386,2013-11-20,11.18000030517578,11.210000038146973,11.100000381469727,11.199999809265137,8104317.0,-0.0026761581506784538,4.499988079059676,1.9999046347516296,27.89470619768575,36.862111764213516,0.05361996055343532,0.28465050170016326,-0.23431511862311183,-1.2114344764791003,23.002665165187068,0.1099996566772461,-0.18695917720876665,-0.23674969673156987,-0.6864896325214875,0.2129902390583478,-0.4616196646265287,-0.011879728836611037,0.30606572437429413,44.7369609845952,-7.321139226476518,0.2248699678949584,11,-0.042500495910642755,0.23999977111816584,-0.2590005397796613,-0.83850049972534,0.9499998092651385,2,0.0715562804314227,1.5714441416893732,11.210000038146973,1.0,11.239999771118164,-3.3077013366199175,11.18000030517578,0.0715562804314227
4387,2013-11-21,11.279999732971193,11.295000076293945,11.079999923706056,11.119999885559082,9250368.0,0.008944492403020643,1.2631531395873927,-8.00019073959215,33.17069676001533,35.84014118022531,-0.06234144728304081,0.16889517314545976,-0.29378541531374047,-1.2866502285522596,21.103514684565695,0.21500015258788885,-0.21269760081027655,-0.12125024795532013,-0.5672012849409676,0.3247007890303273,-0.34422576644814384,0.10172527053750358,0.17150232565060186,93.02310108053517,39.60066447893283,0.22297551849282352,11,-0.16249990463257014,0.09500026702880682,-0.16849946975708185,-0.8409996032714862,0.9900007247924787,3,0.09663122148858228,4.499988079059676,11.18000030517578,1.5714441416893732,11.210000038146973,1.0,11.239999771118164,0.09663122148858228
4388,2013-11-22,11.279999732971193,11.345000267028807,11.239999771118164,11.289999961853027,7909517.0,0.0,-1.3333403975755127,-0.06250149011752867,23.888835318215257,33.91929217922667,-0.08105523729686759,0.1717963715672628,-0.25528982818389245,-1.2638184031518254,19.82797092191818,0.10500049591064275,-0.24069309353095036,-0.11750025749206294,-0.5663408284316294,0.3313403134475035,-0.34192054296184615,0.10692002797772027,0.13901219297802037,75.47152836007918,24.791094523654067,0.22442028546978338,11,-0.08749961853027521,0.09500026702880682,-0.13249945640564142,-0.8409996032714862,0.9099998474121076,4,0.09751776662320721,1.2631531395873927,11.279999732971193,4.499988079059676,11.18000030517578,1.5714441416893732,11.210000038146973,0.09751776662320721
4389,2013-11-25,11.380000114440918,11.385000228881836,11.274999618530273,11.274999618530273,7421005.0,0.008865282255054119,-1.0952398252513602,-10.499809269504059,32.64247066090179,32.83862980644807,-0.17780636529293048,0.05865787295572744,-0.3146777204445321,-1.336628974942375,18.234611891564654,0.1100006103515625,-0.2340014470003382,-0.007249879837036843,-0.4473392380886274,0.4328394784145537,-0.22729455896283213,0.21279479928875844,0.008471086796069116,98.36061985641743,48.08228522944172,0.22004467912579512,11,-0.16750001907348633,-0.005000114440917969,-0.1972501277923584,-0.9305000305175781,0.869999885559082,0,0.09270652852076977,-1.3333403975755127,11.279999732971193,1.2631531395873927,11.279999732971193,4.499988079059676,11.18000030517578,0.09270652852076977
4390,2013-11-26,11.614999771118164,11.630000114440918,11.34000015258789,11.380000114440918,17346658.0,0.02065023324376236,1.1886761218254382,2.238081397989119,50.458726833988656,34.333415121124915,-0.3798549553602921,-0.19998406335781382,-0.5084627188075821,-1.5439459016037471,16.45939740298366,0.28999996185302734,-0.22464286683821655,0.23624978065490687,-0.1772573170517493,0.649756878361563,0.029496231801578787,0.44300332950823496,-0.7049999237060547,97.2726657962224,44.29744121706683,0.20675354885332833,11,-0.25999975204467773,-0.23999977111816406,-0.42599964141845703,-0.9764995574951172,0.6100006103515625,1,0.08480418680686186,-1.0952398252513602,11.380000114440918,-1.3333403975755127,11.279999732971193,1.2631531395873927,11.279999732971193,0.08480418680686186
4391,2013-11-27,11.649999618530273,11.699999809265135,11.550000190734865,11.640000343322756,10541838.0,0.003013331734981195,1.7272743035988547,0.042550169429613205,68.02325194560943,36.94938502729327,-0.37250913875022995,-0.23772094689878465,-0.49954074073929,-1.5511616703014468,15.164880022615257,0.14999961853026988,-0.20200675437906135,0.26524963378906286,-0.16079050437350695,0.6912897719516327,0.05222956470777795,0.47826970287034776,-0.7255997657775879,91.93545161870887,34.00357188468496,0.2130200690812849,11,-0.25999975204467773,-0.27499961853027344,-0.4349994659423828,-0.9314994812011719,0.6000003814697266,2,0.06695285083141567,1.1886761218254382,11.614999771118164,-1.0952398252513602,11.380000114440918,-1.3333403975755127,11.279999732971193,0.06695285083141567
4392,2013-11-28,11.654999732971193,11.6850004196167,11.5600004196167,11.649999618530273,5911167.0,0.0004291943866647774,2.84606581669332,0.5000476871724172,68.02325194560956,40.61248347941772,-0.3386583643733765,-0.25127223981262503,-0.46158964383179146,-1.5272841742753176,14.313244361192796,0.125,-0.17355321186476047,0.26749978065490865,-0.16505064682568538,0.7000502081355027,0.051224566914612524,0.48377499439520477,-0.69957588195801,90.21737552996373,27.716162952047924,0.21627521374029657,11,-0.2649998664855975,-0.2799997329711932,-0.4162497520446795,-0.9364995956420916,0.5650005340576136,3,0.040755074418919124,1.7272743035988547,11.649999618530273,1.1886761218254382,11.614999771118164,-1.0952398252513602,11.380000114440918,0.040755074418919124
4393,2013-11-29,11.6850004196167,11.6899995803833,11.604999542236328,11.630000114440918,6783970.0,0.0025740615472205075,1.615441047009801,10.999809269498286,78.34403029408429,46.25381838566107,-0.3235122570252482,-0.2914923321276284,-0.45127349443739284,-1.5294405365066606,12.944166187511074,0.08500003814697266,-0.12899872932075063,0.2945004463195797,-0.14574939814467136,0.7347502907838308,0.07437552408745418,0.5146253685517053,-0.6997935302734373,96.47073343131906,29.289934465058735,0.22012492223212543,11,-0.2950005531311035,-0.3100004196166992,-0.41750025749206543,-0.9665002822875977,0.5199995040893555,4,0.050064186319144444,2.84606581669332,11.654999732971193,1.7272743035988547,11.649999618530273,1.1886761218254382,11.614999771118164,0.050064186319144444
4394,2013-12-02,11.619999885559082,11.6899995803833,11.550000190734865,11.635000228881836,8302007.0,-0.00556273271060348,1.2400073242746013,-0.27273200166458594,80.9210996879222,51.485229960448024,-0.22231933990940256,-0.2495236513316197,-0.3523277684735895,-1.43747335876499,11.389013584154478,0.13999938964843572,-0.10406472747459539,0.23599991798400843,-0.1853337003999478,0.6573335363679647,0.02533310879203121,0.44666672717598566,-0.6062012794189453,77.77777777777816,5.477144724206013,0.2106668091919778,12,-0.23000001907348633,-0.24499988555908203,-0.3299996852874756,-0.9014997482299805,0.8000001907348633,0,0.04905333050240346,1.615441047009801,11.6850004196167,2.84606581669332,11.654999732971193,1.7272743035988547,11.649999618530273,0.04905333050240346
4395,2013-12-03,11.375,11.630000114440918,11.364999771118164,11.600000381469727,14186622.0,-0.021084327708433048,-1.1632606986321632,14.99968211583699,62.436546748937594,55.323212243920445,0.0542523810751554,-0.032993336742338286,-0.0763357012354593,-1.1661787110135187,9.212186797188835,0.2650003433227539,-0.06803060670945271,0.008000040054321644,-0.3834801354623991,0.3994802155710424,-0.18774004770403963,0.20374012781268291,-0.3337533457348627,2.9851426098789418,-71.0836160241808,0.1957400877583604,12,0.014999866485595703,0.0,-0.06499981880187988,-0.6564998626708984,1.2650003433227557,1,0.07692307692307687,1.2400073242746013,11.619999885559082,1.615441047009801,11.6850004196167,2.84606581669332,11.654999732971193,0.07692307692307687
4396,2013-12-04,11.359999656677244,11.46500015258789,11.225000381469727,11.40999984741211,12379927.0,-0.0013187115009015704,1.9999821186960953,0.22222269317171137,59.47365198108304,58.24576282403908,0.10892543065359739,-0.03930401426778829,-0.034391779162247005,-1.1233147419104785,7.935488438023748,0.23999977111816406,-0.025455959672047612,0.0052496910095189975,-0.36986388141651005,0.38036326343554805,-0.18230709520349642,0.1928064772225344,-0.2924028762121065,29.032152210784567,-44.96222393349803,0.18755678621301472,12,0.10250043869018732,0.015000343322755683,-0.022499561309812677,-0.6414995193481428,1.0850000381469762,2,0.07614443230058088,-1.1632606986321632,11.375,1.2400073242746013,11.619999885559082,1.615441047009801,11.6850004196167,0.07614443230058088
4397,2013-12-05,11.345000267028807,11.420000076293945,11.279999732971193,11.369999885559082,11173886.0,-0.0013203688469850539,1.240005493164034,0.4999904632932334,58.54922791846813,62.09691755740052,0.14987583096303858,-0.025202992405093383,0.0051921887220185425,-1.0802081645806272,8.165281443926768,0.14000034332275213,0.0077331977765577875,-0.00999970436096298,-0.3850785487367965,0.3650791400148705,-0.19753912654887884,0.17753971782695288,-0.25210736541166945,25.806471460477443,-47.280722364877406,0.1875394221879164,12,0.11749982833862482,0.029999732971193183,0.00999975204467951,-0.6265001296997053,1.1149997711181658,3,0.07977079873689652,1.9999821186960953,11.359999656677244,-1.1632606986321632,11.375,1.2400073242746013,11.619999885559082,0.07977079873689652
4398,2013-12-06,11.539999961853027,11.5649995803833,11.395000457763672,11.5,13075395.0,0.017188161325208062,2.7777919064119274,-1.6000228885327314,63.63637939958359,65.54068519503183,-0.004877187729265486,-0.21591482106827797,-0.17018725805875334,-1.2467991038280068,8.403966605477503,0.21999931335449396,0.057387661249858724,0.1752500057220452,-0.20876573434789591,0.5592657457919863,-0.016757864312925363,0.36725787575701574,-0.42282278392996986,67.74196194730376,-4.088140203277305,0.19200787003497083,12,-0.0774998664855957,-0.16499996185302734,-0.1699998378753662,-0.8214998245239258,1.0249996185302734,4,0.058925503242946986,1.240005493164034,11.345000267028807,1.9999821186960953,11.359999656677244,-1.1632606986321632,11.375,0.058925503242946986
4399,2013-12-09,11.56999969482422,11.600000381469727,11.484999656677244,11.539999961853027,8203925.0,0.0025996302487314438,1.5555402498596391,0.7499940395298825,66.36362927018729,67.30789657683168,-0.005689487479019206,-0.2318091497237429,-0.17884645668742394,-1.248007060512018,8.428105858725521,0.11500072479248225,0.09932031952707199,0.18874974250793564,-0.20101220104290363,0.5785116860587749,-0.006131229267484883,0.38363071428335616,-0.4295096116474806,85.18507180819168,12.507118880294598,0.19488097177541971,12,-0.10749959945678889,-0.19499969482422053,-0.19374966621399103,-0.851499557495119,1.0950002670288068,0,0.054883340158245586,2.7777919064119274,11.539999961853027,1.240005493164034,11.345000267028807,1.9999821186960953,11.359999656677244,0.054883340158245586
4400,2013-12-10,11.494999885559082,11.664999961853027,11.449999809265135,11.5649995803833,8946441.0,-0.006482265448865099,-1.6875044703525839,-2.3333439298088074,63.755446149028096,66.83369593276709,0.05643275684729687,-0.13664332669131518,-0.08084217048344478,-1.147409020554683,8.561200247082004,0.2150001525878924,0.150658673315327,0.09649991989135742,-0.28049773227682984,0.4734975720595447,-0.09199890619273532,0.28499874597545016,-0.33212941333880686,61.36358217754398,-14.235333079935366,0.18849882608409335,12,-0.03749990463256836,-0.11999988555908203,-0.11874985694885254,-0.7764997482299805,1.329999923706053,1,0.08046978685897344,1.5555402498596391,11.56999969482422,2.7777919064119274,11.539999961853027,1.240005493164034,11.345000267028807,0.08046978685897344
4401,2013-12-11,11.4350004196167,11.600000381469727,11.414999961853027,11.470000267028807,9303240.0,-0.005219614314025289,-3.933294339046844,0.49999999999997463,57.01360863606381,65.61040223170644,0.09244939508014838,-0.0554662003112405,-0.0014460911160547596,-1.0643273530214366,8.356449255618333,0.18500041961669922,0.18771319910924156,0.021250438690184836,-0.33406800854398533,0.376568885924355,-0.15640878492690113,0.1989096623072708,-0.2506447739146296,40.25989467478459,-31.76620648818846,0.17765922361708544,12,0.022499561309814453,-0.10500049591064453,-0.04375028610229492,-0.7165002822875977,1.3849992752075213,2,0.10537821420967197,-1.6875044703525839,11.494999885559082,1.5555402498596391,11.56999969482422,2.7777919064119274,11.539999961853027,0.10537821420967197
4402,2013-12-12,11.385000228881836,11.46500015258789,11.354999542236328,11.40999984741211,8872761.0,-0.004372556965462682,-1.5882194547290474,0.7142779291553496,54.54547706433371,62.96611853951194,0.11188875908036522,0.01125666213388854,0.07050984713271902,-0.9915249134037349,8.028712899351792,0.1100006103515625,0.18530537679569292,-0.03899974822997976,-0.3773485510889074,0.2993490546289479,-0.20817414965944359,0.13017465319948407,-0.18001881663724362,9.67762775373086,-59.355102331728446,0.16917440142946386,12,0.07249975204467773,-0.08000040054321289,0.05499982833862305,-0.6665000915527344,1.2049999237060547,3,0.09310491388953546,-3.933294339046844,11.4350004196167,-1.6875044703525839,11.494999885559082,1.5555402498596391,11.56999969482422,0.09310491388953546
4403,2013-12-13,11.354999542236328,11.4350004196167,11.31999969482422,11.380000114440918,7214274.0,-0.002635106371750573,-1.4210610851779881,1.0000381475547417,48.84789993891212,59.40242967851083,0.10075111653278945,0.058014502856780226,0.10790209900333636,-0.937499336344608,7.799322595181934,0.11500072479247869,0.1593469079972234,-0.07775039672851491,-0.39810334923093116,0.24260255577390133,-0.23792687297972215,0.08242607952269232,-0.1302173941109146,10.14487545575876,-52.898724503513314,0.16017647625120796,12,0.09000062942504883,-0.04999971389770508,0.04250049591064453,-0.6364994049072266,1.1300001144409162,4,0.09731400620497244,-1.5882194547290474,11.385000228881836,-3.933294339046844,11.4350004196167,-1.6875044703525839,11.494999885559082,0.09731400620497244
4404,2013-12-16,11.78499984741211,11.895000457763672,11.614999771118164,11.619999885559082,27823339.0,0.03786880867553899,-2.200004359649266,-6.599847415601754,56.64062441792367,58.75843830839816,-0.33903580785416665,-0.3468452145967795,-0.3134261793566502,-1.340107687914724,8.137942038060952,0.5400009155273438,0.14165953879936843,0.324999904632568,-0.018220044480589337,0.6682198537457253,0.15338993007598845,0.49660987918914756,-0.5412089928411064,80.86948445264137,21.240404850123795,0.17160997455657884,12,-0.22499942779541016,-0.38249969482421875,-0.33249974250793457,-1.0664997100830078,0.6199998855590838,0,0.06618580764279547,-1.4210610851779881,11.354999542236328,-1.5882194547290474,11.385000228881836,-3.933294339046844,11.4350004196167,0.06618580764279547
4405,2013-12-17,11.739999771118164,11.880000114440918,11.625,11.760000228881836,12026338.0,-0.0038184197604234082,-1.0400009155273438,-0.12121492356154091,53.48837553154367,58.09340759178268,-0.2646460157389683,-0.2741593149292072,-0.2546177336116777,-1.2677152163455414,8.494860896398894,0.25500011444091797,0.11074162028866041,0.2534998416900631,-0.09028854171634926,0.5972882250964755,0.08160564998685693,0.4253940333932693,-0.4571363403556017,73.04339461166424,16.77791157811562,0.17189419170320622,12,-0.15249967575073242,-0.27249956130981445,-0.3424997329711914,-0.9929995536804199,0.5100002288818359,1,0.07879047774860082,-2.200004359649266,11.78499984741211,-1.4210610851779881,11.354999542236328,-1.5882194547290474,11.385000228881836,0.07879047774860082
4406,2013-12-18,11.979999542236328,12.079999923706055,11.774999618530273,11.8100004196167,15225584.0,0.020442911055977397,-1.541661534059978,-8.499761586877742,60.6557274531151,58.32746309563234,-0.4553331509541998,-0.4755329726257358,-0.47692965183026104,-1.4790161528647925,8.848487758983586,0.3400001525878906,0.08758419781220539,0.45349965095519984,0.07541457033397236,0.8315847315764273,0.2644571106445852,0.6425421912658145,-0.6604078898536994,86.84205903242238,33.430766194382656,0.1890425403106138,12,-0.2799997329711914,-0.4199995994567871,-0.5824995040893555,-1.232999324798584,0.2150001525878924,2,0.07053424869088687,-1.0400009155273438,11.739999771118164,-2.200004359649266,11.78499984741211,-1.4210610851779881,11.354999542236328,0.07053424869088687
4407,2013-12-19,12.369999885559082,12.399999618530273,12.170000076293945,12.289999961853027,17718981.0,0.03255428699707208,2.285722070844687,0.47059021525101397,68.169744901005,58.83117037356805,-0.7651060228409783,-0.8218214864348496,-0.8551453237778652,-1.8365449656671338,9.954835642941857,0.4200000762939453,0.10764939394194784,0.7889999866485589,0.2718561189406472,1.3061438543564705,0.530428052794603,1.0475719205025147,-0.9895755714705796,97.22224675088435,47.22289945859151,0.25857193385395544,12,-0.5100002288818359,-0.630000114440918,-0.9724998474121094,-1.622999668121338,-0.36999988555908203,3,0.036378319598084685,-1.541661534059978,11.979999542236328,-1.0400009155273438,11.739999771118164,-2.200004359649266,11.78499984741211,0.036378319598084685
4408,2013-12-20,12.380000114440918,12.545000076293945,12.354999542236328,12.420000076293945,25438847.0,0.0008084259478053912,-3.2221821919404916,-0.5,70.76503444171479,59.320215392626665,-0.7190359036612453,-0.7854579003563167,-0.848166027489194,-1.8153624143284084,11.484575152955458,0.1900005340576172,0.13729659760650392,0.7440001964569092,0.1357015064728131,1.3522988864410053,0.43985085146486114,1.0481495414489572,-0.8976182699082393,82.25807443989598,34.29478622131788,0.3041493449920477,12,-0.44750022888183594,-0.567500114440918,-0.9825000762939453,-1.6329998970031738,-0.6999998092651385,4,0.01696284622017208,2.285722070844687,12.369999885559082,-1.541661534059978,11.979999542236328,-1.0400009155273438,11.739999771118164,0.01696284622017208
4409,2013-12-23,12.4350004196167,12.4399995803833,12.239999771118164,12.40999984741211,6511777.0,0.004442674044212946,10.42892176898553,-0.6250149011754047,82.3170791985647,61.382619064797396,-0.7134602456166768,-0.7982967970300923,-0.8905168738677816,-1.837537600237109,13.081864104867039,0.19999980926513672,0.17537039777826813,0.746250486373901,0.0542139377312747,1.4382870350165273,0.40023221205258785,1.0922687606952142,-0.8251043872726687,88.04351657008988,32.97014714374328,0.3460182743213128,12,-0.5025005340576172,-0.6225004196166992,-1.0375003814697266,-1.688000202178955,-0.9350004196166992,0,0.00402084723549101,-3.2221821919404916,12.380000114440918,2.285722070844687,12.369999885559082,-1.541661534059978,11.979999542236328,0.00402084723549101
4410,2013-12-27,12.600000381469727,12.600000381469727,12.5,12.510000228881836,8193271.0,0.013268995278257867,1.2222269317170347,3.5999237078008774,84.63689249213213,64.45187282658276,-0.7881103565043208,-0.9335847207157038,-1.0487487387874843,-1.9684357026054542,13.977033968369623,0.16499996185302734,0.1993562462777838,0.8620004177093499,0.06051872931069191,1.6634821061080078,0.4612595735100218,1.262741261908678,-0.8778918638517066,100.0,39.912792313887635,0.4007408441993289,12,-0.6400003433227539,-0.7600002288818359,-1.2250003814697266,-1.8530001640319824,-1.1300001144409197,4,-0.015476241475779084,10.42892176898553,12.4350004196167,-3.2221821919404916,12.380000114440918,2.285722070844687,12.369999885559082,-0.015476241475779084
4411,2013-12-30,12.43000030517578,12.600000381469727,12.43000030517578,12.600000381469727,5339197.0,-0.013492069138661189,1.0000000000000209,-1.8888865341415024,77.89202252926103,67.0459334337969,-0.5164354188444058,-0.7400979770880003,-0.8807475957576809,-1.7624053851999797,14.516155201167653,0.1700000762939471,0.217309308359388,0.6530003070831274,-0.20440969963319766,1.5104103137994525,0.22429530372496487,1.08170531044129,-0.5849869266185213,60.465126594630625,-3.7948477521917923,0.4287050033581628,12,-0.4700002670288068,-0.5900001525878888,-1.1037502288818342,-1.6830000877380353,-0.7400007247924787,0,-0.014481118323128928,1.2222269317170347,12.600000381469727,10.42892176898553,12.4350004196167,-3.2221821919404916,12.380000114440918,-0.014481118323128928
4412,2014-01-02,12.130000114440918,12.55500030517578,12.119999885559082,12.460000038146973,14491222.0,-0.024135171630683128,-1.4857139743107566,1.9411751506243555,64.39023959076692,68.77286006178076,-0.11135353338862863,-0.42444907715683655,-0.5791812291374949,-1.4281049359699942,14.578936579571614,0.43500041961669744,0.240334394580211,0.3292500972747803,-0.5401617265904779,1.1986619211400384,-0.1054558146578497,0.7639560092074102,-0.17928855547591382,2.083378864612163,-59.185890898743295,0.43470591193262936,1,-0.022500038146972656,-0.28999996185302734,-0.851250171661377,-1.3829998970031738,-0.375,3,0.0053585803602689275,1.0000000000000209,12.43000030517578,1.2222269317170347,12.600000381469727,10.42892176898553,12.4350004196167,0.0053585803602689275
4413,2014-01-03,12.270000457763672,12.30500030517578,12.0,12.050000190734865,8341890.0,0.011541660511287466,1.1034506572132452,-0.6666676299742743,66.20370820062107,69.83542492652494,-0.12059321021589575,-0.5463892103704069,-0.7148279668804598,-1.5437877717095443,14.453318277043111,0.3050003051757795,0.28616594743753154,0.4400004386901859,-0.45208194149803305,1.3320828188784049,-0.006040751403922684,0.8860416287842945,0.3299999237060547,45.0000476836855,-12.696936582772075,0.44604119009410925,1,-0.1575002670288086,-0.3575000762939453,-1.0237505435943604,-1.4720001220703125,-0.6150007247924787,4,-0.022004926462152907,-1.4857139743107566,12.130000114440918,1.0000000000000209,12.43000030517578,1.2222269317170347,12.600000381469727,-0.022004926462152907
4414,2014-01-06,12.1899995803833,12.3149995803833,12.164999961853027,12.244999885559082,6392866.0,-0.006520038663059058,-1.857148047229791,-0.25000108371950075,66.05078033803636,71.2312476828019,0.025589431652401018,-0.4442740328512542,-0.6300238235749145,-1.439192728002162,14.652872553797923,0.14999961853027344,0.3434590287709902,0.3314995765686035,-0.5687175630164631,1.2317167161536702,-0.11860899322392982,0.7816081463611368,0.3980007934570313,31.666576597482937,-24.51047750128373,0.4501085697925334,1,-0.0024995803833007812,-0.2774991989135742,-0.9062495231628418,-1.3699994087219238,-0.4049997329711914,0,-0.041837513762365885,1.1034506572132452,12.270000457763672,-1.4857139743107566,12.130000114440918,1.0000000000000209,12.43000030517578,-0.041837513762365885
4415,2014-01-07,12.25,12.289999961853027,12.140000343322756,12.1850004196167,9837933.0,0.0049221018607132905,1.068967331610112,-1.1818039950062422,68.82212837711344,72.13862556324617,0.0508923000713466,-0.45888797539314474,-0.6828128320062543,-1.4768904469653137,15.808942156877343,0.14999961853027166,0.4203511044238457,0.34774999618530344,-0.5384691178321628,1.2339691102027697,-0.09535956082342878,0.7908595531940357,0.3262403663635247,41.66664017573027,-15.841245269872886,0.44310955700873295,1,0.05000019073486328,-0.33749961853027344,-0.9562499523162842,-1.3845000267028809,-0.4200000762939453,1,-0.061224489795918324,-1.857148047229791,12.1899995803833,1.1034506572132452,12.270000457763672,-1.4857139743107566,12.130000114440918,-0.061224489795918324
4416,2014-01-08,12.225000381469727,12.234999656677244,12.140000343322756,12.229999542236328,7622382.0,-0.002040785186144811,11.667090539168345,-0.07691066214768842,69.62614240207918,72.30044750780995,0.12773250503718891,-0.38552821720996633,-0.6460691030486494,-1.4300659409180465,16.38321664518869,0.10999965667724432,0.45892204645022794,0.2795003414154049,-0.5792988894998583,1.1382995723306681,-0.1498992740422267,0.7088999568730365,0.3397151775665268,40.54058698192329,-22.0666750210274,0.42939961545763183,1,0.07499980926513672,-0.3125,-0.8600003719329834,-1.3470001220703125,-0.16499996185302734,2,-0.06175869864064176,1.068967331610112,12.25,-1.857148047229791,12.1899995803833,1.1034506572132452,12.270000457763672,-0.06175869864064176
4417,2014-01-09,12.25,12.380000114440918,12.19499969482422,12.270000457763672,10204859.0,0.0020449585071724563,-1.8461369171631128,4.0007630675314765,70.96017710183355,72.32213002560093,0.09378311024904384,-0.3575847482014396,-0.6636276818955231,-1.4327938922296184,17.1589004727872,0.18500041961669744,0.5115001254605431,0.25924997329711985,-0.560822627817176,1.0793225744114157,-0.15078632726002894,0.6692862738542686,0.30342124785552826,65.78945387103818,-3.3112682036013865,0.41003630055714807,1,0.05000019073486328,-0.33749961853027344,-0.8675000667572021,-1.3324999809265137,-0.18500041961669922,3,-0.045714319968710115,11.667090539168345,12.225000381469727,1.068967331610112,12.25,-1.857148047229791,12.1899995803833,-0.045714319968710115
4418,2014-01-10,12.220000267028807,12.369999885559082,12.175000190734865,12.329999923706055,10824139.0,-0.002448957793566797,1.0526328998288215,5.499856952126734,62.536023846783365,70.12423498651413,0.11029922180260243,-0.2888379144152253,-0.6188061595053949,-1.3771496628011075,18.500193716281185,0.19499969482421697,0.5352137664294627,0.19525022506713618,-0.6022096394490752,0.9927100895833476,-0.20347970719096864,0.593980157325241,0.3223525558696103,33.3333333333321,-32.862700908873784,0.3987299322581054,1,0.07999992370605646,-0.30749988555908025,-0.837500333786009,-1.3025002479553205,-0.06000041961669744,4,-0.03805238481397755,-1.8461369171631128,12.25,11.667090539168345,12.225000381469727,1.068967331610112,12.25,-0.03805238481397755
4419,2014-01-13,12.204999923706055,12.234999656677244,12.104999542236328,12.234999656677244,7884051.0,-0.0012275239766749158,7.666751438472472,0.27272569640114813,63.636353466560465,67.79084176145061,0.09973073332537474,-0.23592157140560488,-0.5962674767137734,-1.337146020152007,19.629504554243766,0.1300001144409162,0.5077717694564416,0.14849987030029332,-0.6228634471695145,0.9198631877701011,-0.23718178843461146,0.5341815290351981,0.3265058427343934,36.36369941635253,-27.76962636936021,0.3856816587349039,1,0.0950002670288086,-0.2924995422363281,-0.8224999904632568,-1.2874999046325684,0.01500034332275213,0,-0.045063514475455535,1.0526328998288215,12.220000267028807,-1.8461369171631128,12.25,11.667090539168345,12.225000381469727,-0.045063514475455535
4420,2014-01-14,12.420000076293945,12.420000076293945,12.06999969482422,12.100000381469727,11171707.0,0.017615743869878298,1.1875044703526103,-10.666751438472195,63.095236743660635,66.14675445193944,-0.160350131720028,-0.39850123505135926,-0.807523123116491,-1.5238824387041916,20.730902815389943,0.3500003814697248,0.4786252784507994,0.31725001335144043,-0.42263974462610676,1.0571397713289876,-0.052694865637333166,0.687194892340214,0.10087557481769416,100.0,37.13890083430307,0.3699448789887733,1,-0.1424999237060547,-0.5074996948242188,-1.0375001430511475,-1.4574999809265137,-0.21500015258789062,1,-0.05112723228511573,7.666751438472472,12.204999923706055,1.0526328998288215,12.220000267028807,-1.8461369171631128,12.25,-0.05112723228511573
4421,2014-01-15,12.640000343322756,12.640000343322756,12.425000190734865,12.484999656677244,12891640.0,0.01771338693054636,1.7741832277117435,0.4843776077057069,58.94039986054907,65.54121670413745,-0.3882587951703904,-0.5518930643165678,-1.0129245844604977,-1.7125518320796953,22.306389682211446,0.22000026702881037,0.4304506485193862,0.4770002841949488,-0.22943213043811816,1.1834326988280157,0.1237840768784153,0.8302164915114822,-0.6400003433227557,100.0,39.77163769300993,0.3532162073165339,1,-0.32000017166137873,-0.7074999809265154,-1.2575004100799578,-1.6375002861022967,-0.430000305175783,2,-0.06408230993795772,1.1875044703526103,12.420000076293945,7.666751438472472,12.204999923706055,1.0526328998288215,12.220000267028807,-0.06408230993795772
4422,2014-01-16,12.44499969482422,12.675000190734865,12.380000114440918,12.649999618530273,10407098.0,-0.015427266076107893,1.3137163971457024,-1.3225742939764549,51.917388860538196,63.953847888572696,-0.16078470528037414,-0.28818350600481857,-0.8075467344846654,-1.4878504708278673,24.210204785224633,0.2950000762939471,0.35063722352173343,0.22899966239929448,-0.3846232645707328,0.8426225893693218,-0.07781180108571917,0.5358111258843081,-0.4321996879577661,61.98342026737538,4.35405675035021,0.30681146348501387,1,-0.07249975204467773,-0.4674997329711914,-1.0262496471405047,-1.3299994468688983,-0.16499996185302734,3,-0.030936061442222385,1.7741832277117435,12.640000343322756,1.1875044703526103,12.420000076293945,7.666751438472472,12.204999923706055,-0.030936061442222385
4423,2014-01-17,12.460000038146973,12.53499984741211,12.395000457763672,12.489999771118164,16042828.0,0.001205330951433492,1.3333253860397842,0.14634021529787342,50.75527430050547,62.254347217735926,-0.1631570073509696,-0.22783670287865831,-0.8125875513451852,-1.474677403650123,26.14097055018776,0.1399993896484375,0.2895263315468224,0.18874998092651296,-0.2804475562590003,0.6579475181120262,-0.045848787666242785,0.4233487495192687,-0.4207120239257822,64.46281382558622,10.239430061515307,0.23459876859275644,1,-0.08750009536742986,-0.46250009536742986,-1.0412499904632568,-1.309999942779541,0.05000019073486328,4,-0.03170148126439454,1.3137163971457024,12.44499969482422,1.7741832277117435,12.640000343322756,1.1875044703526103,12.420000076293945,-0.03170148126439454
4424,2014-01-20,12.5649995803833,12.5649995803833,12.425000190734865,12.449999809265135,5782331.0,0.008426929527677762,1.4347768397657794,-3.833359824522423,48.902797699943974,60.04108825360599,-0.23397359051465472,-0.28607147820750356,-0.9102318595415326,-1.55067082533553,26.489335896235644,0.13999938964843572,0.28327940290121134,0.2547495365142822,-0.1720191297570608,0.6815182027856252,0.041365203378610715,0.46813386964995374,-0.500283079101564,81.81809583709651,32.0060402104045,0.21338433313567165,1,-0.192499637603758,-0.567499637603758,-1.146249532699585,-1.3849992752075213,0.06500053405761719,0,-0.03223237138849444,1.3333253860397842,12.460000038146973,1.3137163971457024,12.44499969482422,1.7741832277117435,12.640000343322756,-0.03223237138849444
4425,2014-01-21,12.664999961853027,12.739999771118164,12.614999771118164,12.630000114440918,11357561.0,0.00795864582644712,-2.8461222453710495,0.3043471049707216,57.704894248634126,58.71650512544544,-0.3005181986290566,-0.3301468034855315,-1.0004350224898175,-1.6211084481059572,27.035954931701422,0.17500019073486328,0.2630850622067591,0.30849990844726527,-0.05365895812387578,0.6706587750184063,0.12742047516169563,0.4895793417328349,-0.5758721129931654,79.16669978038979,29.43391035190124,0.1810794332855703,1,-0.26000022888183594,-0.6350002288818359,-1.2462499141693115,-1.4724998474121094,-0.28999996185302734,1,-0.03513617814169434,1.4347768397657794,12.5649995803833,1.3333253860397842,12.460000038146973,1.3137163971457024,12.44499969482422,-0.03513617814169434
4426,2014-01-22,12.824999809265135,12.859999656677244,12.664999961853027,12.704999923706055,9563666.0,0.01263322920600296,1.0526328998288599,3.4285831062669794,75.0902029911587,59.17539689092601,-0.409523450904123,-0.44648711667812613,-1.1450302507546564,-1.7474409269035487,27.067960978592808,0.19499969482421697,0.25417541916064934,0.4262497425079328,0.05207174495883571,0.8004277400570299,0.23916074373338425,0.6133387412824813,-0.696819645069775,92.70835816862565,35.42194513466522,0.18708899877454893,1,-0.3600001335144025,-0.7350001335144025,-1.408749818801878,-1.632499694824217,-0.5100002288818342,2,-0.04834307171772234,-2.8461222453710495,12.664999961853027,1.4347768397657794,12.5649995803833,1.3333253860397842,12.460000038146973,-0.04834307171772234
4427,2014-01-23,12.81999969482422,12.914999961853027,12.720000267028807,12.755000114440918,10923509.0,-0.00038987247682464865,-1.8888998777876966,0.5416636864316086,71.99993591318389,60.22694267608162,-0.35220396578573343,-0.42798878964058495,-1.1158229796420986,-1.7081413864377968,26.30386962875611,0.19499969482422053,0.23479327809490158,0.39874963760376225,-0.019654161462581143,0.8171534366701056,0.18954773807059055,0.607951537136934,-0.6332739712303095,81.73070045611385,21.944576564562382,0.2092018995331721,1,-0.3274998664855975,-0.7024998664855975,-1.4262497425079363,-1.6274995803833026,-0.5249996185302752,3,-0.0475818776285557,1.0526328998288599,12.824999809265135,-2.8461222453710495,12.664999961853027,1.4347768397657794,12.5649995803833,-0.0475818776285557
4428,2014-01-24,12.59000015258789,12.93000030517578,12.550000190734865,12.880000114440918,17870273.0,-0.017940682348782544,-1.0540553079724626,-4.4615666769369495,64.28572888276422,60.29909550010426,-0.07174527948695797,-0.19125568636459,-0.8639509896732811,-1.4468594653202071,24.8497046918422,0.3800001144409144,0.21126076236200753,0.158250093460083,-0.26629010281510723,0.5827902897352732,-0.054020004677511224,0.37052019159767724,-0.33044700516806813,32.673252368605304,-29.40286712665089,0.21227009813759484,1,-0.09000015258789062,-0.4650001525878906,-1.2087502479553223,-1.3000001907348633,-0.6400003433227557,4,-0.02462274947256271,-1.8888998777876966,12.81999969482422,1.0526328998288599,12.824999809265135,-2.8461222453710495,12.664999961853027,-0.02462274947256271
4429,2014-01-27,12.484999656677244,12.59000015258789,12.359999656677244,12.53499984741211,13247161.0,-0.008339991631299837,1.8749918044023992,0.1724144734895009,58.13147236028672,59.747566124173815,0.08621665377703103,-0.08676584317040614,-0.7344622007732848,-1.3108855520059546,23.613048064170275,0.2300004959106463,0.1805320372919006,0.050749635696409,-0.374459478260988,0.475958749653806,-0.1618549212822895,0.2633541926751075,-0.14499285032670706,21.929799611503643,-40.96293290425771,0.21260455697869884,1,0.16000032424926758,-0.21249961853027166,-1.1099996566772443,-1.194999694824217,-0.25999927520751775,0,0.002002448769890197,-1.0540553079724626,12.59000015258789,-1.8888998777876966,12.81999969482422,1.0526328998288599,12.824999809265135,0.002002448769890197
4430,2014-01-28,12.404999732971193,12.579999923706055,12.354999542236328,12.550000190734865,12179106.0,-0.0064076832924272464,1.1951264898259575,2.89999809265854,55.999974568701134,59.420852202857375,0.18312227604915599,-0.0233195303296867,-0.6274972768096614,-1.2020428782841197,21.932945941752333,0.22500038146972656,0.1795931671554758,-0.01950025558471502,-0.43758974235816517,0.3985892311887351,-0.2285449989714401,0.18954448780201005,0.5250005722045863,8.695673807328525,-54.66883338585929,0.2090447433867247,1,0.2375001907348615,-0.12749958038330256,-0.9237494468688983,-0.9849996566772479,-0.20499992370605824,1,0.018137878783801797,1.8749918044023992,12.484999656677244,-1.0540553079724626,12.59000015258789,-1.8888998777876966,12.81999969482422,0.018137878783801797
4431,2014-01-29,12.25,12.520000457763672,12.095000267028807,12.470000267028807,19171510.0,-0.012494940452051795,1.6562458090569185,1.5172384309804934,50.0,59.207808996130915,0.3095334067551754,0.12385364523503561,-0.44613295169352085,-1.0190005010127354,20.13773473604331,0.42500019073486506,0.17577378530861765,-0.16549997329711985,-0.5907786749913004,0.25977872839706073,-0.37813932414421103,0.04713937754997133,0.6685002899169898,18.562841423955824,-42.65688681427773,0.21263935084709035,1,0.26250028610229315,0.10249996185302734,-0.7224998474121094,-0.8299999237060547,-0.48999977111816406,2,0.010204081632652962,1.1951264898259575,12.404999732971193,1.8749918044023992,12.484999656677244,-1.0540553079724626,12.59000015258789,0.010204081632652962
4432,2014-01-30,12.19499969482422,12.28499984741211,12.154999732971193,12.210000038146973,12247775.0,-0.004489820830675839,-1.7368368217638555,0.06818329598112709,49.24469645239279,59.03996701300728,0.363575729577315,0.19391537807737613,-0.3664754841509179,-0.9355456029495688,19.693784487262793,0.1300001144409162,0.15645524621356977,-0.223750257492064,-0.6407554532622868,0.19325493827815876,-0.4322528553771754,-0.015247659606952624,0.6905605941772421,11.975978829573693,-50.59126735893346,0.2085025978851116,1,0.3175005912780726,0.2700004577636701,-0.5649998188018817,-0.6999998092651385,-0.6599998474121112,3,0.009840089262979745,1.6562458090569185,12.25,1.1951264898259575,12.404999732971193,1.8749918044023992,12.484999656677244,0.009840089262979745
4433,2014-01-31,12.0,12.204999923706055,11.920000076293945,12.1899995803833,18444098.0,-0.015990135277082596,1.5909045589911872,12.666348782505155,44.414174035334256,58.54123105027287,0.5436310151595034,0.3875184479309439,-0.14857616317675415,-0.7132556873596769,19.870436468745662,0.2849998474121094,0.12448750436550782,-0.40524992942810023,-0.8584429128939277,0.04794305403772725,-0.6318464211610131,-0.17865343769518738,0.853937888122557,11.9402857606477,-51.71326378438779,0.22659649173291352,1,0.4250001907348633,0.4250001907348633,-0.20000028610229492,-0.3450002670288086,-0.5649995803833008,4,0.02458333969116211,-1.7368368217638555,12.19499969482422,1.6562458090569185,12.25,1.1951264898259575,12.404999732971193,0.02458333969116211
4434,2014-02-03,11.68000030517578,11.970000267028807,11.65999984741211,11.9399995803833,17227260.0,-0.026666641235351674,-1.0666681501590927,1.3684202601027053,30.927846200886947,55.566003489412076,0.8100802514797731,0.703415729945748,0.18914261602085425,-0.3645796110816395,20.31451193537249,0.3400001525878906,0.10939688676512205,-0.6997496604919444,-1.2507722071557428,-0.14872711382814607,-0.9752609338238436,-0.42423838716004525,1.117901314237061,2.173962620116114,-54.53226841926424,0.2755112733318996,2,0.6149997711181658,0.6149997711181658,0.19249963760376154,0.04749965667724787,-0.030000686645506036,0,0.02311639529407472,1.5909045589911872,12.0,-1.7368368217638555,12.19499969482422,1.6562458090569185,12.25,0.02311639529407472
4435,2014-02-04,11.5,11.649999618530273,11.470000267028807,11.545000076293945,15702027.0,-0.015410984629513735,-2.4285740236148134,0.1730776989975376,19.999999999999872,49.44486982372776,0.9023368840118433,0.8688957110191815,0.38610284445737975,-0.15665848915718783,21.071531977357612,0.21000003814697266,0.08871272047460543,-0.8422499656677243,-1.518341320663957,-0.1661586106714914,-1.1802956431658416,-0.5042042881696069,1.2068694776527824,2.8571169068262003,-46.37451538937364,0.3380456774981164,2,0.7000002861022931,0.7000002861022931,0.372499942779541,0.22749996185302734,0.125,1,0.06304351143215015,-1.0666681501590927,11.68000030517578,1.5909045589911872,12.0,-1.7368368217638555,12.19499969482422,0.06304351143215015
4436,2014-02-05,11.470000267028807,11.595000267028807,11.329999923706055,11.5,17738391.0,-0.002608672432277692,1.4090911061308407,0.6666596024244874,21.902028221069827,43.878435635715086,0.8045207938607852,0.8847965620484697,0.4340307070735232,-0.10000211063052689,21.992998175292637,0.26500034332275213,0.05938172201548575,-0.8344996929168715,-1.6144853249800821,-0.05451406085366095,-1.2244925089484777,-0.44450687688526536,1.1131822895615784,14.659722985050594,-31.59739598472826,0.38999281603160574,2,0.6599998474121112,0.6599998474121112,0.4299998283386248,0.28499984741211115,-0.15500068664550604,2,0.06364424805941415,-2.4285740236148134,11.5,-1.0666681501590927,11.68000030517578,1.5909045589911872,12.0,0.06364424805941415
4437,2014-02-06,11.6899995803833,11.800000190734865,11.55500030517578,11.625,18549327.0,0.01918041048236896,-1.3902547951450688,-2.1666719649043444,30.15461332903361,40.08608946307835,0.4552485264404158,0.6542353023907168,0.2316618001392019,-0.2932159418405824,22.178452029614377,0.32999992370605824,0.005954407273412343,-0.5865003585815423,-1.413511970785228,0.24051125362214343,-1.0000061646833842,-0.1729945524797003,0.7428010602609643,41.14281790597098,-2.695266942878625,0.4135058061018427,2,0.2700004577636719,0.4400005340576172,0.21000051498413086,0.06500053405761719,-0.44499969482421875,3,0.005988079641679578,1.4090911061308407,11.470000267028807,-2.4285740236148134,11.5,-1.0666681501590927,11.68000030517578,0.005988079641679578
4438,2014-02-07,11.755000114440918,11.765000343322756,11.574999809265135,11.71500015258789,12233588.0,0.00556035384010567,5.33330684256511,0.6153880012324486,28.68422030081905,36.814172567581934,0.28982543302904773,0.5824757756182173,0.1854104851747067,-0.3322021595304143,22.469061435120462,0.19000053405762074,-0.0938984802353886,-0.49824981689453196,-1.3574676471115037,0.3609680133224398,-0.9278587320030169,-0.06864090178604698,0.5454644401707611,66.40624417923722,26.241650701610432,0.42960891510848565,2,0.19999980926513672,0.375,0.21875,0.0,-0.3900003433227539,4,-0.0187154627721815,-1.3902547951450688,11.6899995803833,1.4090911061308407,11.470000267028807,-2.4285740236148134,11.5,-0.0187154627721815
4439,2014-02-10,11.654999732971193,11.8149995803833,11.640000343322756,11.779999732971193,7845653.0,-0.008507050658968063,-1.2580724552076952,-3.125002980235081,23.421041272021128,33.19429109017305,0.2902296141363099,0.6736997696207876,0.3001608364420605,-0.20642501898404753,23.038094607436786,0.1749992370605451,-0.19637658253815538,-0.5707501888275122,-1.4707107499504541,0.3292103722954298,-1.0207304693889832,-0.12076990826604117,0.5290090659318114,67.01031738697021,30.466460922007457,0.44998028056147116,2,0.2700004577636701,0.4750003814697248,0.35750055313110174,0.10000038146972479,-0.18999958038330256,0,-0.01887596039424444,5.33330684256511,11.755000114440918,-1.3902547951450688,11.6899995803833,1.4090911061308407,11.470000267028807,-0.01887596039424444
4440,2014-02-11,11.78499984741211,11.78499984741211,11.675000190734865,11.75,9784313.0,0.011154021228602318,5.285722070844585,-0.279998779296875,22.19251268718412,30.104570277637958,0.0704413824656811,0.5203673378454976,0.17914951652111988,-0.3110997170798484,23.008981546736827,0.1300001144409162,-0.27803714261656864,-0.40900006294250524,-1.3247717014506986,0.5067715755656881,-0.8668858821966019,0.04888575631159142,0.2965278864672616,93.81448366856156,61.715791659796174,0.4578858192540965,2,0.022500038146972656,0.3450002670288086,0.2650003433227539,-0.029999732971191406,-0.27499961853027344,1,-0.011455259281270225,-1.2580724552076952,11.654999732971193,5.33330684256511,11.755000114440918,-1.3902547951450688,11.6899995803833,-0.011455259281270225
4441,2014-02-12,11.829999923706055,11.835000038146973,11.755000114440918,11.8100004196167,10619608.0,0.0038184197604234082,4.333375719235782,0.57141689373297,24.083773554758864,27.308912177900854,-0.045148911689400606,0.43381454190368984,0.14271814671679905,-0.3295370722409423,22.25388071814353,0.07999992370605469,-0.3477670515397069,-0.3234999656677253,-1.227794237297843,0.5807943059623923,-0.7756471014827842,0.1286471701473335,0.16134447295251775,98.21424313949886,69.40315872067148,0.4521471358150593,2,-0.0625,0.3000001907348633,0.27625036239624023,-0.07499980926513672,-0.35999965667724787,2,-0.01732881868369729,5.285722070844585,11.78499984741211,-1.2580724552076952,11.654999732971193,5.33330684256511,11.755000114440918,-0.01732881868369729
4442,2014-02-13,12.0600004196167,12.074999809265135,11.774999618530273,11.8149995803833,12232035.0,0.019442138410309617,1.1818225955236352,12.250345715511898,36.125667259675424,26.387966980605427,-0.33113531090984694,0.18286770862366453,-0.0760255419759428,-0.5323257709875655,21.34019346409093,0.3000001907348615,-0.4087640577702789,-0.0742495059967041,-0.9687546509627829,0.8202556389693747,-0.5215020784797435,0.3730030664863353,-0.7300004959106445,97.00012207031286,65.84057610353977,0.44725257248303957,2,-0.3575005531311035,0.06999969482421875,0.0462498664855957,-0.30500030517578125,-0.5600004196166992,3,-0.06177452846697962,4.333375719235782,11.829999923706055,5.285722070844585,11.78499984741211,-1.2580724552076952,11.654999732971193,-0.06177452846697962
4443,2014-02-14,12.0649995803833,12.175000190734865,12.010000228881836,12.09000015258789,10429711.0,0.0004145240955770735,-1.444457003186022,-0.10204280231372274,38.3977845243377,27.21796012765551,-0.36424936764955085,0.15468983570067962,-0.07044487362920648,-0.511723861194243,20.422047347182254,0.16499996185302912,-0.45175832953339246,-0.04950032234191859,-0.9310711231142772,0.83207047843044,-0.4902857227280979,0.3912850780442607,-0.7200996589660651,79.43913238785824,45.16593392265926,0.4407854003861793,2,-0.3124995231628418,0.06500053405761719,0.04125070571899414,-0.3099994659423828,-0.75,4,-0.06796516563145771,1.1818225955236352,12.0600004196167,4.333375719235782,11.829999923706055,5.285722070844585,11.78499984741211,-0.06796516563145771
4444,2014-02-17,12.15999984741211,12.19499969482422,12.029999732971193,12.06999969482422,6501705.0,0.00787403815440424,1.0625014901174947,-3.5999237078008064,43.28767366672393,29.805479423958182,-0.4291288264285029,0.029294228142504153,-0.15144778489581867,-0.5835041553191473,19.38687890372327,0.16499996185302734,-0.49059864445435863,0.06574993133544993,-0.7904918767255182,0.9219917393964181,-0.36237097269503415,0.493870835365934,-0.7818959152221687,93.26925369411566,53.457254603759644,0.42812090403048364,2,-0.39750003814697266,-0.029999732971191406,-0.05374956130981445,-0.4049997329711914,-0.6649999618530273,0,-0.0653782965682469,-1.444457003186022,12.0649995803833,1.1818225955236352,12.0600004196167,4.333375719235782,11.829999923706055,-0.0653782965682469
4445,2014-02-18,12.220000267028807,12.25,12.130000114440918,12.204999923706055,8102585.0,0.004934245096184453,2.2000050862759557,0.1666701987877596,49.132955943015446,32.831138059729916,-0.4204739960041355,-0.0693072266729633,-0.18856675649849386,-0.620099156622457,17.852944018164063,0.11999988555908203,-0.5045736760270536,0.14800033569335724,-0.66797424601614,0.9639749174028545,-0.25998695516139136,0.5559876265481059,-0.7928825890808096,93.9394464834452,49.31465620496722,0.40798729085474883,2,-0.3175001144409162,-0.09000015258788885,-0.1137499809265119,-0.46500015258788885,-0.6000003814697248,1,-0.0617839687350914,1.0625014901174947,12.15999984741211,-1.444457003186022,12.0649995803833,1.1818225955236352,12.0600004196167,-0.0617839687350914
4446,2014-02-19,12.204999923706055,12.279999732971193,12.15999984741211,12.170000076293945,9580863.0,-0.0012275239766749158,-3.363607990012549,2.3332697565010077,50.295864666321265,35.069054874984104,-0.324359523458714,-0.10871096411652914,-0.1499039246865479,-0.5837783958970775,15.955481391873223,0.11999988555908381,-0.460697894215377,0.16399998664855886,-0.5750006399995424,0.9030006132966601,-0.2055003266754909,0.5335002999726086,-0.7120516599938966,85.14855598633477,34.890515728617785,0.36950031332405037,2,-0.2775001525878906,-0.07499980926513672,-0.1099996566772461,-0.4499998092651367,-0.619999885559082,2,-0.05694385081267428,2.2000050862759557,12.220000267028807,1.0625014901174947,12.15999984741211,-1.444457003186022,12.0649995803833,-0.05694385081267428
4447,2014-02-20,12.210000038146973,12.21500015258789,12.029999732971193,12.029999732971193,9506607.0,0.00040967754790455224,-1.0555567329292794,5.142888283378696,56.99999682108765,38.215252266125056,-0.27696649464492573,-0.17049526718910002,-0.13021203047828678,-0.5685697766759326,13.620731593831326,0.18500041961669744,-0.37344679002108094,0.19950008392333984,-0.4489303419830275,0.8479305098297072,-0.12471512902984294,0.5237152968765226,-0.6383466275089109,74.0741394839548,18.185564511408465,0.32421521295318334,2,-0.24999999999999822,-0.07999992370605469,-0.08374977111816406,-0.434999942779541,-0.46000003814697266,3,-0.060606041671271815,-3.363607990012549,12.204999923706055,2.2000050862759557,12.220000267028807,1.0625014901174947,12.15999984741211,-0.060606041671271815
4448,2014-02-21,12.279999732971193,12.289999961853027,12.164999961853027,12.270000457763672,9753164.0,0.005732980721173231,7.333407508662619,0.055551434747605044,73.99995880130118,43.83513199160062,-0.2957663458903337,-0.27922628283660167,-0.18048360313095202,-0.6215806572383116,12.19853424585807,0.125,-0.28547900493605916,0.2849997997283946,-0.31835908269181523,0.8883586821486045,-0.016679641481710306,0.5866792409384995,-0.637511690099819,96.15376150827194,32.08801132745826,0.30167944121010476,2,-0.29749965667724787,-0.1499996185302752,-0.10499978065490723,-0.48749971389770685,-0.5500001907348651,4,-0.0635178949456271,-1.0555567329292794,12.210000038146973,-3.363607990012549,12.204999923706055,2.2000050862759557,12.220000267028807,-0.0635178949456271
4449,2014-02-24,12.510000228881836,12.510000228881836,12.229999542236328,12.300000190734865,11210115.0,0.0187296824846912,1.6666727217405914,21.001525989504913,88.8461284524815,51.24108929885589,-0.4377664396555474,-0.5346706049846937,-0.3886437288943938,-0.8326033980005363,11.900289095501082,0.2800006866455078,-0.21446774165256421,0.5137502670288079,-0.09397085042382436,1.1214713844814401,0.20988970830249265,0.8176108257551231,-0.7898107557326632,100.0,27.027196450617183,0.30386055872631607,2,-0.377500057220459,-0.38000011444091797,-0.32500028610229315,-0.7175002098083496,-0.8600006103515625,0,-0.0955236312258122,7.333407508662619,12.279999732971193,-1.0555567329292794,12.210000038146973,-3.363607990012549,12.204999923706055,-0.0955236312258122
4450,2014-02-25,12.630000114440918,12.630000114440918,12.404999732971193,12.484999656677244,16152446.0,0.00959231681563355,2.1034437399699843,0.6904782448762864,91.7265742815548,58.75695604627765,-0.47527841844632945,-0.6713712983634998,-0.48254069609796346,-0.931697211045396,11.745044799774087,0.2250003814697248,-0.13677501106385215,0.6225001335144036,-0.024163394999511922,1.269163662028319,0.29916836925744583,0.9458318977713613,-0.7992371354891716,100.0,18.839222061954104,0.32333176425695737,2,-0.42750024795532227,-0.5,-0.4450001716613752,-0.8375000953674316,-0.9750003814697248,1,-0.08986541714945018,1.6666727217405914,12.510000228881836,7.333407508662619,12.279999732971193,-1.0555567329292794,12.210000038146973,-0.08986541714945018
4451,2014-02-26,12.375,12.600000381469727,12.274999618530273,12.595000267028807,12006052.0,-0.020190032631065113,1.8260874973566692,-1.5172384309804747,74.03506705491762,62.96911157908235,-0.15068632633375856,-0.42849552935353685,-0.20192834323092335,-0.6587381380451909,12.502243267332986,0.35500049591064453,-0.0383547968075586,0.361250019073486,-0.2975837065422162,1.0200837446891882,0.03183315626563399,0.690666881881338,-0.41635907936998606,57.50000794728079,-27.536264681901585,0.32941686280785115,2,-0.05499982833862305,-0.24499988555908203,-0.1575002670288086,-0.5500001907348633,-0.7849998474121094,2,-0.06101011025785197,2.1034437399699843,12.630000114440918,1.6666727217405914,12.510000228881836,7.333407508662619,12.279999732971193,-0.06101011025785197
4452,2014-02-27,12.3149995803833,12.385000228881836,12.164999961853027,12.385000228881836,12312496.0,-0.0048485187569049515,5.2856636830560895,0.3181843797006359,69.71826350924805,66.44916479962794,-0.05666977944936846,-0.378447256957795,-0.11487292422906492,-0.5795881282373969,13.13935803743756,0.2200002670288086,0.05794641333776518,0.29524960517883336,-0.3726573824047765,0.9631565927624433,-0.03870388861297158,0.6292030989706383,-0.24894118874354199,32.25797189430421,-52.85730926563816,0.333953493791805,2,0.015000343322753906,-0.1849994659423828,-0.03749990463256836,-0.42999982833862305,-0.6549997329711914,3,-0.05927726894925378,1.8260874973566692,12.375,2.1034437399699843,12.630000114440918,1.6666727217405914,12.510000228881836,-0.05927726894925378
4453,2014-02-28,12.295000076293945,12.324999809265135,12.1899995803833,12.295000076293945,12349435.0,-0.0016239955152912433,3.5000476841404624,-0.0,73.88059011040554,69.84837773781479,-0.0006858119635566595,-0.35332929358692056,-0.06652584149152752,-0.5476259711262728,13.366428886528187,0.13500022888183416,0.1540472039560008,0.26050009727478063,-0.4185077065215932,0.9395079010711544,-0.07900380462340628,0.6000039991729675,-0.1387110090060002,27.957004684282634,-56.992679200210716,0.33950390189818663,2,0.034999847412109375,-0.16499996185302734,0.009999752044677734,-0.38250017166137695,-0.8000001907348633,4,-0.04432696810996872,5.2856636830560895,12.3149995803833,1.8260874973566692,12.375,2.1034437399699843,12.630000114440918,-0.04432696810996872
4454,2014-03-03,11.949999809265135,12.15999984741211,11.949999809265135,12.029999732971193,13533116.0,-0.028060208612280313,-4.250005960469974,-100.0,55.3054607163161,70.53421160151485,0.3479879409438791,0.013634862100806444,0.2895352206926045,-0.19446383482860163,12.740015112049512,0.34500026702881037,0.20072778120854906,-0.09800014495849751,-0.7577960243988464,0.5617957344818514,-0.42789808467867196,0.23189779476167693,0.680000305175783,0.0,-80.36548381492918,0.3298979397201743,3,0.3400001525878924,0.030000209808351386,0.36250019073486506,-0.02999973297118963,-0.5500001907348615,0,-0.018410064480355426,3.5000476841404624,12.295000076293945,5.2856636830560895,12.3149995803833,1.8260874973566692,12.375,-0.018410064480355426
4455,2014-03-04,12.225000381469727,12.255000114440918,12.010000228881836,12.0600004196167,12367105.0,0.023012600551790552,1.1777822989119608,-2.062501490117449,61.064427715832046,71.73071860701606,0.08244074928651557,-0.2153043559606722,0.030469732863362964,-0.4569061454427832,11.42573944539872,0.305000305175783,0.24971501302449894,0.14075040817260742,-0.47012718069532333,0.7516279970405382,-0.16468838626135707,0.4461892026065719,0.3913997268676752,42.30774309503739,-34.3211319351803,0.3054387944339652,3,0.06499958038330078,-0.24500036239624023,0.2337496280670166,-0.30500030517578125,-0.8450002670288086,1,-0.047034825766633204,-4.250005960469974,11.949999809265135,3.5000476841404624,12.295000076293945,5.2856636830560895,12.3149995803833,-0.047034825766633204
4456,2014-03-05,12.199999809265135,12.3100004196167,12.175000190734865,12.220000267028807,7888920.0,-0.002045036517339227,-2.8571662125344006,-0.12121492356154091,54.430355297594275,71.44520288218345,0.11919175259407133,-0.13998714965200243,0.06370633384503854,-0.41896600694897757,9.728538048265229,0.13500022888183416,0.2827765410802616,0.0792498588561994,-0.4601483715436334,0.6186480892560322,-0.190449256343717,0.3489489740561158,0.4030722930908208,57.471208929013585,-15.895902943827224,0.26969911519991596,3,0.0900001525878924,-0.21999979019164861,0.2600002288818377,-0.27999973297118963,-0.9200000762939418,2,-0.044672138099547176,1.1777822989119608,12.225000381469727,-4.250005960469974,11.949999809265135,3.5000476841404624,12.295000076293945,-0.044672138099547176
4457,2014-03-06,11.760000228881836,12.029999732971193,11.635000228881836,11.920000076293945,28588371.0,-0.0360655399395291,1.07894934974325,7.999809269502194,42.431786331756186,67.93762816334511,0.5460712506237346,0.32203657672356556,0.4944261182142604,0.02619693323012129,9.290722883620289,0.564999580383299,0.28815170463023954,-0.3642497539520271,-0.8926762399645582,0.1641767320605041,-0.6284629969582927,-0.10003651094576149,0.8300104276123026,18.115953046023844,-52.2324488594906,0.26421324300626536,3,0.372499942779541,0.2199997901916504,0.6724998950958252,0.22499990463256836,-0.5349998474121094,3,-0.014455788519156298,-2.8571662125344006,12.199999809265135,1.1777822989119608,12.225000381469727,-4.250005960469974,11.949999809265135,-0.014455788519156298
4458,2014-03-07,11.53499984741211,11.81999969482422,11.5,11.800000190734865,20016944.0,-0.019132685126751925,1.0983631161765268,1.6562537252938623,35.43125149497732,62.002641834733545,0.7311702910590689,0.5583362005096646,0.7070184636982084,0.2574997939196706,8.950661088911069,0.3199996948242205,0.2857728869624889,-0.5782501220703118,-1.146685531302877,-0.009814712837746598,-0.8624678266865935,-0.2940324174540301,1.0168103919775362,4.320966577853339,-60.52034496389345,0.2842177046162823,3,0.5300002098083496,0.44500017166137695,0.9537503719329834,0.4500002861022949,-0.1849994659423828,4,0.010836584451974884,1.07894934974325,11.760000228881836,-2.8571662125344006,12.199999809265135,1.1777822989119608,12.225000381469727,0.010836584451974884
4459,2014-03-10,11.4350004196167,11.579999923706055,11.369999885559082,11.454999923706055,14092681.0,-0.008669217955633135,-1.7999898275127633,0.07546972897690621,32.03662805415651,55.370425587244846,0.7405181713650819,0.6756496682223432,0.7914189310984483,0.36064961422438024,8.910661897806364,0.21000003814697266,0.2662971750160299,-0.6672495841979984,-1.2798237140135011,-0.05467545438249566,-0.9735366491057498,-0.36096251929024703,1.053701205409567,6.914946502959432,-52.00481495706473,0.30628706490775104,3,0.5499997138977051,0.5449995994567871,0.9899997711181641,0.5699996948242188,-0.38500022888183594,0,0.005247001638885251,1.0983631161765268,11.53499984741211,1.07894934974325,11.760000228881836,-2.8571662125344006,12.199999809265135,0.005247001638885251
4460,2014-03-11,11.649999618530273,11.710000038146973,11.475000381469727,11.494999885559082,12858499.0,0.018801853172190963,-1.410268448826484,-7.750178818368223,38.36477459299905,51.40705975814278,0.4155906185785696,0.4743375536842436,0.5576782087420202,0.14609121389961643,8.684401047704176,0.27499961853027344,0.21952448982544404,-0.44550037384033203,-1.075520432439781,0.18451968475911684,-0.7605104031400565,-0.1304903445406076,0.7492058673386186,29.787188711749057,-24.74842360606686,0.3150100292997245,3,0.22750043869018555,0.3300004005432129,0.6450004577636719,0.35500049591064453,-0.31999969482421875,1,-0.021459228170476075,-1.7999898275127633,11.4350004196167,1.0983631161765268,11.53499984741211,1.07894934974325,11.760000228881836,-0.021459228170476075
4461,2014-03-12,11.625,11.704999923706055,11.524999618530273,11.574999809265135,12585571.0,-0.0021458900728640318,-1.3999949137563816,0.32258243144301546,37.83783569438802,47.86479000093611,0.36097505735628665,0.5093039118134755,0.5687398455101338,0.16795779511915754,8.665909506582114,0.18000030517578125,0.12389319194402226,-0.4602499961853024,-1.1146559156915323,0.19415592332092757,-0.7874529559384165,-0.1330470364321883,0.691869037844107,38.63638990838934,-12.873044446752829,0.3272029597531149,3,0.22249984741210938,0.35500001907348633,0.5750002861022931,0.38000011444091797,-0.23499965667724432,2,-0.02107525897282425,-1.410268448826484,11.649999618530273,-1.7999898275127633,11.4350004196167,1.0983631161765268,11.53499984741211,-0.02107525897282425
4462,2014-03-13,11.3149995803833,11.619999885559082,11.3149995803833,11.609999656677244,15435728.0,-0.026666702762726868,-1.0677981443765558,-5.899979019244829,31.758034299098156,43.18450602190196,0.5746373113563479,0.8017343363558425,0.8705840628923571,0.47650350987719925,9.808139648634771,0.3100004196166992,-0.00676522608011787,-0.7330003738403317,-1.4727116418299353,0.006710894149271951,-1.1028560078351344,-0.363144739845529,0.9261199252780035,0.0,-43.967705922591186,0.369855633994802,3,0.4975004196166992,0.6575002670288086,0.8150005340576172,0.6900005340576172,0.28000068664550604,3,-0.0030932256924504076,-1.3999949137563816,11.625,-1.410268448826484,11.649999618530273,-1.7999898275127633,11.4350004196167,-0.0030932256924504076
4463,2014-03-14,11.244999885559082,11.295000076293945,11.079999923706056,11.199999809265137,19841312.0,-0.006186451384901148,1.9655099839519894,-0.1525425920537946,24.547273277811726,39.76692963984591,0.5364440056484145,0.850771374795432,0.9269326696690161,0.5451855343500824,11.068923321923496,0.23499965667724432,-0.1002898229732967,-0.7620000839233398,-1.5840604937878648,0.060060325941185155,-1.1730302888556032,-0.35096987899107646,0.903507627574422,26.190465377843974,-10.247958635526398,0.4110302049322626,3,0.4500002861022949,0.6100001335144043,0.8000001907348633,0.7600002288818359,0.2950000762939453,4,-0.0017785241701103738,-1.0677981443765558,11.3149995803833,-1.3999949137563816,11.625,-1.410268448826484,11.649999618530273,-0.0017785241701103738
4464,2014-03-17,11.364999771118164,11.390000343322756,11.18000030517578,11.19499969482422,8934027.0,0.010671399446894325,-1.1000123978370524,3.777773068282926,24.547273277811726,35.70946803562144,0.3628977499730759,0.7042663844040167,0.7969737113261033,0.42519108001024364,12.18467819653562,0.2100000381469762,-0.1867691532378828,-0.6022501945495602,-1.4688375478109208,0.2643371587118004,-1.0355438711802396,-0.16895651791888078,0.6552868312840463,45.23806280019906,16.144117942410794,0.43329367663068,3,0.3300004005432129,0.49000024795532227,0.6775002479553223,0.6400003433227539,0.2849998474121094,0,-0.0013197879410922209,1.9655099839519894,11.244999885559082,-1.0677981443765558,11.3149995803833,-1.3999949137563816,11.625,-0.0013197879410922209
4465,2014-03-18,11.46500015258789,11.515000343322756,11.204999923706056,11.34000015258789,11578548.0,0.00879897786921724,1.7555546136565496,0.7352937876561016,30.47210563928519,33.04744029580932,0.16064794242406855,0.5742449798935869,0.6860366469419006,0.32657604271999574,12.978411222105896,0.3100004196166992,-0.28226838397049825,-0.46449980735778773,-1.3502936167044304,0.4212940019888549,-0.9073967120311082,-0.021602902684467296,0.44245204837078056,61.60003662109364,34.60804419038733,0.44289690467332093,3,0.0899996757507342,0.3899998664855957,0.5625,0.6125001907348633,-0.015000343322755683,1,-0.03619711786565949,-1.1000123978370524,11.364999771118164,1.9655099839519894,11.244999885559082,-1.0677981443765558,11.3149995803833,-0.03619711786565949
4466,2014-03-19,11.510000228881836,11.56999969482422,11.4350004196167,11.479999542236328,8335558.0,0.003924995699523537,-1.2500079473567387,0.2400054931640625,32.61340178368029,31.956508679356446,0.008357269787413912,0.500150579914024,0.6312032375714267,0.28555229201554333,13.62558569342997,0.1349992752075213,-0.3275058801640238,-0.3847497463226315,-1.2795210209192494,0.5100215282739864,-0.8321353836209404,0.06263589097567746,0.29815769880652176,79.62969176890698,51.10188490404325,0.44738563729830894,3,-0.06000041961669744,0.3449997901916504,0.45874977111816406,0.567500114440918,0.019999504089357245,2,-0.01563860135502948,1.7555546136565496,11.46500015258789,-1.1000123978370524,11.364999771118164,1.9655099839519894,11.244999885559082,-0.01563860135502948
4467,2014-03-20,11.470000267028807,11.475000381469727,11.244999885559082,11.414999961853027,14305966.0,-0.0034752355393232737,6.076880190146425,1.833301544916973,32.33405148207521,31.61237534458954,0.003234867295203614,0.5079098925237719,0.6598963855403657,0.3269412686291506,15.030056020521226,0.2650003433227539,-0.4144796245363125,-0.38774971961975346,-1.2888103800116468,0.5133109407721399,-0.8382800498156993,0.06278061057619233,0.2507787001816748,79.59194397841898,48.885510262629694,0.45053033019594646,3,-0.07500028610229315,0.3849997520446795,0.4787497520446795,0.6075000762939471,0.3499994277954137,3,-0.00697470983815196,-1.2500079473567387,11.510000228881836,1.7555546136565496,11.46500015258789,-1.1000123978370524,11.364999771118164,-0.00697470983815196
4468,2014-03-21,11.5,11.59000015258789,11.449999809265135,11.454999923706055,27880850.0,0.0026154954030324085,-4.09089332778445,0.8181786655569692,38.86138812524114,32.3706820191545,-0.03604189129194246,0.43898536724896076,0.619672445219102,0.3022713886497783,16.050625702656582,0.14000034332275568,-0.4908794684705118,-0.31874999999999964,-1.2103298179115054,0.5728298179115061,-0.7645399089557525,0.12703990895575323,0.1438854819899511,78.0487351017409,41.66293293191832,0.4457899089557531,3,-0.10500001907348633,0.35500001907348633,0.41624999046325684,0.5775003433227539,0.5850000381469727,4,0.00826089278511355,6.076880190146425,11.470000267028807,-1.2500079473567387,11.510000228881836,1.7555546136565496,11.46500015258789,0.00826089278511355
4469,2014-03-24,11.3149995803833,11.53499984741211,11.3149995803833,11.5,10938408.0,-0.01608699301014771,-1.3783758705480265,-4.111113465858518,26.424841791307372,31.04402281896654,0.14544097937056044,0.5585038161561826,0.7925717153237883,0.4879075504391359,16.44890490400487,0.2200002670288086,-0.5167355673127503,-0.4440003871917728,-1.2999861832431616,0.411985408859616,-0.8719932852174672,-0.016007489166078415,0.27500057220458984,28.571322411085077,-6.773529918642595,0.42799289802569435,3,0.0775003433227539,0.5400004386901855,0.6262505054473877,0.7625007629394531,0.9000005722045898,0,0.019885142714437976,-4.09089332778445,11.5,6.076880190146425,11.470000267028807,-1.2500079473567387,11.510000228881836,0.019885142714437976
4470,2014-03-25,11.494999885559082,11.515000343322756,11.244999885559082,11.3100004196167,13693360.0,0.015908114171550247,1.399999999999978,-0.9999948450153876,33.09351958578047,30.516876584676808,-0.06577519852623226,0.304736305831554,0.5953812224646189,0.306402707910566,16.539822195214636,0.27000045776367365,-0.5032138019315351,-0.2072500705718987,-0.9649507483060766,0.5504506071622792,-0.5861004094389877,0.17160026829519026,0.0950002670288086,72.46371202927916,38.26873619623777,0.37885033886708874,3,-0.14499998092651367,0.3600001335144043,0.4512500762939453,0.5825004577636719,0.7700004577636737,1,0.013484100436217838,-1.3783758705480265,11.3149995803833,-4.09089332778445,11.5,6.076880190146425,11.470000267028807,0.013484100436217838
4471,2014-03-26,11.619999885559082,11.675000190734865,11.515000343322756,11.529999732971193,10118085.0,0.010874293279205194,-1.66668785961797,0.48648871568050345,46.04518693368836,32.104337988520165,-0.2140708951391428,0.12677317044229852,0.44719677002068714,0.18468138985090476,16.986379538991553,0.18000030517578303,-0.46826064847785176,-0.044500064849852805,-0.7331593572629185,0.6441592275632129,-0.38882971105638653,0.2998295813566809,-0.5399999618530256,87.2092404322134,48.8744295946215,0.3443296462065332,3,-0.24249982833862127,0.2350001335144043,0.39625024795532227,0.4575004577636719,0.630000114440918,2,-0.014629955074717094,1.399999999999978,11.494999885559082,-1.3783758705480265,11.3149995803833,-4.09089332778445,11.5,-0.014629955074717094
4472,2014-03-27,11.585000038146973,11.614999771118164,11.470000267028807,11.539999961853027,9310500.0,-0.0030120350909474958,1.7619073569482626,0.5000000000000099,51.582285548384206,35.108228240806,-0.1528137740174973,0.10991454570890546,0.4644138660389796,0.22167197185946463,17.960984863256762,0.1499996185302752,-0.46394840059148734,-0.042999935150145774,-0.6601616389024034,0.5741617686021119,-0.3515807870262755,0.26558091672598394,-0.4931001091003395,79.0697468107376,34.92742801297831,0.3085808518761289,3,-0.1574997901916504,0.26999998092651367,0.44374990463256836,0.49250030517578125,0.875,3,-0.004747544669371995,-1.66668785961797,11.619999885559082,1.399999999999978,11.494999885559082,-1.3783758705480265,11.3149995803833,-0.004747544669371995
4473,2014-03-28,11.75,11.755000114440918,11.635000228881836,11.635000228881836,7441364.0,0.014242551688365745,-1.0869586850878212,2.5555461365659307,59.57445821716763,39.0001376785122,-0.26669164779077015,-0.1033054631872865,0.2826982450687794,0.05924324903541489,18.793530969058242,0.1700000762939453,-0.4524154653921535,0.14925003051757812,-0.3866926835671016,0.6851927446022579,-0.11872132652476175,0.417221387559918,-0.646438065719602,99.0195858437396,48.09585596268827,0.2679713570423401,3,-0.26999998092651367,0.10500001907348633,0.2950000762939453,0.3275003433227539,0.7399997711181641,4,0.005957420836103955,1.7619073569482626,11.585000038146973,-1.66668785961797,11.619999885559082,1.399999999999978,11.494999885559082,0.005957420836103955
4474,2014-03-31,11.729999542236328,11.8149995803833,11.71500015258789,11.800000190734865,8185281.0,-0.001702166618184786,1.0,-0.6087025027781158,52.75861660734157,41.47641667496291,-0.21173758777486285,-0.10607022607885597,0.28202102901022386,0.07972885427803433,19.699494241565098,0.09999942779541016,-0.3926792046559697,0.14024958610534632,-0.3741073064367395,0.6546064786474322,-0.11692886016569659,0.39742803237638924,-0.6003800807495097,85.08770462180937,30.189510788910056,0.2571784462710433,3,-0.19999980926513672,0.1250004768371582,0.3262505531311035,0.3750004768371582,0.9300003051757812,0,0.030264323083082134,-1.0869586850878212,11.75,1.7619073569482626,11.585000038146973,-1.66668785961797,11.619999885559082,0.030264323083082134
4475,2014-04-01,11.649999618530273,11.795000076293945,11.635000228881836,11.770000457763672,6349521.0,-0.006820113114071158,-1.1333367241839707,1.7142818217735019,50.83055152118867,43.50054442357495,-0.11480918814872787,-0.07521284259030736,0.3367635395425843,0.16031250289132615,21.11358867110987,0.15999984741210938,-0.3063107474548641,0.08899970054626394,-0.3315838380255638,0.5095832391180917,-0.12129206873964904,0.2992914698321769,-0.4792573499096662,52.17382891325164,-4.583860131481401,0.21029176928591353,4,-0.11999988555908203,0.2050004005432129,0.481250524520874,0.47500038146972656,1.1500005722045916,1,0.04849790150713296,1.0,11.729999542236328,-1.0869586850878212,11.75,1.7619073569482626,11.585000038146973,0.04849790150713296
4476,2014-04-02,11.654999732971193,11.6899995803833,11.604999542236328,11.6850004196167,6430519.0,0.0004291943866647774,3.250107291020934,0.2500039736151803,64.16666401757304,47.0375013719636,-0.10848663320669338,-0.12979092760720512,0.30088529809263065,0.15768751097477818,22.516163216365722,0.08500003814697266,-0.22370088989921832,0.12124981880188201,-0.1781860670905946,0.4206857046943586,-0.028468124144357176,0.2709677617481212,-0.4456020256448241,53.6231403313825,-9.887953352895096,0.14971794294623844,4,-0.12500000000000178,0.18500041961669744,0.5112502574920637,0.4700002670288068,1.2550001144409162,2,0.05233810590539201,-1.1333367241839707,11.649999618530273,1.0,11.729999542236328,-1.0869586850878212,11.75,0.05233810590539201
4477,2014-04-03,11.59000015258789,11.6850004196167,11.53499984741211,11.675000190734865,6783296.0,-0.005576969701631462,1.8571402621229598,2.833269756500958,64.43514978265007,49.879030445009036,-0.027574761364199674,-0.0824053026602094,0.3337760038701596,0.2289396418723051,22.643355805682493,0.15000057220458984,-0.16832678979413807,0.06475024223327708,-0.21675835143892286,0.346258835905477,-0.07600405460282289,0.20550453906937705,-0.3442663328781048,19.642984867217756,-46.581759248445955,0.14075429683609986,4,-0.06000041961669922,0.1424999237060547,0.6349999904632568,0.5349998474121094,1.2699995040893537,3,0.056945628880318955,3.250107291020934,11.654999732971193,-1.1333367241839707,11.649999618530273,1.0,11.729999542236328,0.056945628880318955
4478,2014-04-04,11.65999984741211,11.670000076293945,11.55500030517578,11.604999542236328,7761936.0,0.006039662976931703,2.0666293677839853,-0.6470621234390467,62.882094251303414,53.929836273897486,-0.08101084953357507,-0.150264282198048,0.23923352866739123,0.1655831819296676,22.42955052453889,0.11499977111816584,-0.1184290104500505,0.1284999370574944,-0.15939803600461033,0.41639791011959915,-0.015449049473557963,0.2724489235885468,-0.380110082061913,44.64289971764401,-23.23533286430559,0.14394898653105237,4,-0.13000011444091797,0.04250001907348633,0.570000171661377,0.4650001525878906,1.4549999237060547,4,0.06861065190428972,1.8571402621229598,11.59000015258789,3.250107291020934,11.654999732971193,-1.1333367241839707,11.649999618530273,0.06861065190428972
4479,2014-04-07,11.494999885559082,11.609999656677244,11.4399995803833,11.550000190734865,10215895.0,-0.014150940309801796,-1.0605955518564543,-1.0000000000000322,51.23965834815731,55.94607391416159,0.12539379223505343,0.02051286770846339,0.3806523749066475,0.3380109139022167,22.01423129267267,0.2200002670288086,-0.06569608993491372,-0.03949999809265137,-0.3243988747211084,0.24539887853580566,-0.18194943640687988,0.10294944022157715,-0.18300353130690006,15.493022068798776,-50.98257556961278,0.1424494383142282,4,0.13249969482421875,0.20000028610229492,0.7350001335144043,0.630000114440918,1.0500001907348633,0,0.08655936454676083,2.0666293677839853,11.65999984741211,1.8571402621229598,11.59000015258789,3.250107291020934,11.654999732971193,0.08655936454676083
4480,2014-04-08,11.399999618530273,11.524999618530273,11.30500030517578,11.489999771118164,9014399.0,-0.00826448612219255,1.7499940395298603,1.6363573311138326,45.634897207551305,55.900486166813025,0.22965141209604312,0.10100186661886923,0.4530604546261934,0.44139898314297454,22.244058112854454,0.21999931335449396,-0.038814317517600117,-0.12200026512146067,-0.4074989570183689,0.16349842677544757,-0.2647496110699148,0.02074908082699345,0.41499996185302734,24.67519277881437,-38.47850298800069,0.14274934594845406,4,0.16000032424926758,0.2950005531311035,0.7350003719329834,0.7250003814697266,1.1150007247924822,1,0.11052633956528846,-1.0605955518564543,11.494999885559082,2.0666293677839853,11.65999984741211,1.8571402621229598,11.59000015258789,0.11052633956528846
4481,2014-04-09,11.380000114440918,11.40999984741211,11.289999961853027,11.364999771118164,9727375.0,-0.0017543425226828058,2.2000050862759557,-0.16667019878777603,46.37096091934229,55.32145009691948,0.23694396054741063,0.10720177801074193,0.4547664426217892,0.47007448298452914,22.501568779892622,0.11999988555908203,0.03261281225534951,-0.12974977493286133,-0.4176546579457039,0.15815510807998123,-0.2737022164392826,0.014202666573559952,0.42479948043823157,22.784822351202834,-36.70784393960268,0.1439524415064209,4,0.1724996566772461,0.315000057220459,0.7549998760223389,0.75,1.0349998474121094,2,0.12478032179384635,1.7499940395298603,11.399999618530273,-1.0605955518564543,11.494999885559082,2.0666293677839853,11.65999984741211,0.12478032179384635
4482,2014-04-10,11.279999732971193,11.44499969482422,11.279999732971193,11.40999984741211,8821236.0,-0.008787379654137895,-1.5384587169424455,-8.666475936168741,41.60304593287163,53.32462650977547,0.3231085473050719,0.21549411050983558,0.5367072176536514,0.5774590828074704,22.17000411664815,0.16499996185302734,0.07849067482030847,-0.22800016403198065,-0.521264910579756,0.0652645825157947,-0.37463253730586743,-0.08136779075809386,0.5042078765869107,0.0,-54.784828857251696,0.14663237327388728,4,0.2674999237060529,0.27500009536743164,0.8550002574920637,0.8500003814697248,1.1199998855590803,3,0.14450355966556105,2.2000050862759557,11.380000114440918,1.7499940395298603,11.399999618530273,-1.0605955518564543,11.494999885559082,0.14450355966556105
4483,2014-04-11,11.225000381469727,11.375,11.154999732971193,11.210000038146973,12130047.0,-0.004875829149242339,-2.5199774171645526,-0.11538715475186308,46.18647252648672,52.59438827856938,0.33056779990808316,0.2834510066629363,0.5789219002608803,0.639597800159418,21.421955423874824,0.22000026702880682,0.07910373199315046,-0.2819995403289788,-0.5791508311277749,0.015151750469817316,-0.43057518572837594,-0.13342389492958162,0.528954755493162,15.384760491466965,-40.95135084204618,0.14857564539939802,4,0.2499995231628418,0.22499942779541193,0.8312497138977051,0.9049997329711914,1.1899995803833008,4,0.14565694607071733,-1.5384587169424455,11.279999732971193,2.2000050862759557,11.380000114440918,1.7499940395298603,11.399999618530273,0.14565694607071733
4484,2014-04-14,11.350000381469727,11.350000381469727,11.149999618530273,11.149999618530273,7008829.0,0.011135857082584133,1.0,13.333079026002924,43.55557213301947,51.786057235439465,0.16315366339111392,0.1657687221339188,0.4526422750236936,0.5215784947681037,21.040166398583217,0.20000076293945312,0.0726335927973345,-0.15624957084655833,-0.4549813778669165,0.14248223617379985,-0.3056154743567383,-0.006883667336378352,0.3560383231738271,53.333536783854164,-0.9227799286452338,0.14936590351017923,4,0.06999921798706055,0.09749937057495117,0.6724996566772461,0.7799997329711914,1.0649995803833008,0,0.15550654892752402,-2.5199774171645526,11.225000381469727,-1.5384587169424455,11.279999732971193,2.2000050862759557,11.380000114440918,0.15550654892752402
4485,2014-04-15,11.050000190734863,11.380000114440918,11.050000190734863,11.350000381469727,11126376.0,-0.02643173397814602,-1.19999809265258,-1.4999952316466079,28.076921948313824,47.77608589441066,0.41246901670044167,0.45648843603185085,0.753653264629957,0.8273647732261615,21.252558971370565,0.3299999237060547,0.027533031672620112,-0.4354997634887692,-0.7972918934097102,-0.07370763356782817,-0.6163958284492406,-0.2546036985282978,0.6004346052973624,0.0,-48.0189101395825,0.18089606496047078,4,0.31750011444091797,0.38249969482421875,0.932499885559082,1.0799999237060547,1.3999996185302717,1,0.1352941049550931,1.0,11.350000381469727,-2.5199774171645526,11.225000381469727,-1.5384587169424455,11.279999732971193,0.1352941049550931
4486,2014-04-16,11.329999923706055,11.329999923706055,11.140000343322754,11.145000457763672,10339939.0,0.02533934191294973,1.0540554473003207,-0.6166644944098826,41.74756442552048,45.25524307695182,0.09110004588874787,0.17108365269551484,0.47890592139820853,0.5553170644691878,21.696666255920547,0.2799997329711914,0.001467940575498261,-0.14650001525878942,-0.5146259463961993,0.22162591587862046,-0.33056298082749436,0.03756295030991552,0.24838271969048797,70.8860973425044,25.688039152478495,0.1840629655687048,4,0.03000020980834961,0.10249996185302734,0.598750114440918,0.8000001907348633,1.010000228881836,2,0.1045896229122909,-1.19999809265258,11.050000190734863,1.0,11.350000381469727,-2.5199774171645526,11.225000381469727,0.1045896229122909
4487,2014-04-17,11.390000343322756,11.390000343322756,11.229999542236328,11.30500030517578,7514212.0,0.005295712270144026,2.7647230418829976,0.4594609920303719,37.50000827842541,42.435011302187604,-0.00028365695911602984,0.11044511809335766,0.41787107403165,0.5021015933643422,21.554240598565023,0.16000080108642756,-0.016394975067708373,-0.08249959945678498,-0.4526558297750576,0.2876566308614876,-0.2675777146159213,0.10257851570235132,0.12497640575438496,100.0,59.064957411384604,0.18507811515913633,4,-0.060000419616700995,0.04249954223632635,0.5237495899200422,0.7399997711181623,0.8399991989135724,3,0.08999118416455221,1.0540554473003207,11.329999923706055,-1.19999809265258,11.050000190734863,1.0,11.350000381469727,0.08999118416455221
4488,2014-04-22,11.595000267028807,11.595000267028807,11.43000030517578,11.4399995803833,9330929.0,0.01799823683291013,1.1290223343383248,1.8235366715658354,45.84617370967784,41.83573523124544,-0.2407956300032854,-0.09177822088063792,0.21210202985217386,0.30514756486311434,21.47162506749783,0.20499992370605113,-0.05157306208829304,0.11775031089782573,-0.256309377348952,0.49180999914460344,-0.06927953322556313,0.3047801550212146,-0.5450000762939435,100.0,61.97934854992873,0.187029844123389,4,-0.2725000381469709,-0.1625003814697248,0.29749965667724787,0.5274996757507342,0.594999313354494,1,0.06942641940169159,2.7647230418829976,11.390000343322756,1.0540554473003207,11.329999923706055,-1.19999809265258,11.050000190734863,0.06942641940169159
4489,2014-04-23,11.539999961853027,11.65999984741211,11.524999618530273,11.630000114440918,7596869.0,-0.0047434500999691265,-1.2499880791544147,-0.5806435734941309,46.56250949949366,41.938803263683475,-0.19974622896498495,-0.02008704099203662,0.2689020530127131,0.36635890370627955,20.92680074959605,0.13500022888183594,-0.08596212151809546,0.051499986648559926,-0.3154803539888906,0.4184803272860105,-0.13199018367016535,0.2349901569672852,-0.47909976959228473,80.32787654131836,42.2758843339203,0.18349017031872517,4,-0.18499994277954102,-0.10750007629394531,0.2350001335144043,0.4650001525878906,0.7849998474121076,2,0.07582322382083428,1.1290223343383248,11.595000267028807,2.7647230418829976,11.390000343322756,1.0540554473003207,11.329999923706055,0.07582322382083428
4490,2014-04-24,11.649999618530273,11.739999771118164,11.515000343322756,11.600000381469727,8700341.0,0.009532032672518564,-1.0454557276991403,-0.5555461365659305,49.85336898940101,42.32573749369,-0.3023492889647468,-0.12424944692110884,0.15782649279534766,0.2595207045063894,20.042850756015596,0.22499942779540838,-0.1223784315482277,0.15374965667724538,-0.22028745084494972,0.5277867641994405,-0.03326889708385217,0.34076821043834293,-0.5651354400634769,84.99996026353226,46.89687741454083,0.1870185537610978,4,-0.25499963760375977,-0.2174997329711914,0.1250004768371582,0.35500049591064453,0.7850008010864258,3,0.065665267671422,-1.2499880791544147,11.539999961853027,1.1290223343383248,11.595000267028807,2.7647230418829976,11.390000343322756,0.065665267671422
4491,2014-04-25,11.449999809265135,11.609999656677244,11.425000190734865,11.604999542236328,12824081.0,-0.017167366164289155,1.2424182874317309,-3.1000419623102515,46.195641188175,42.836025855390375,-0.10211420818670369,0.06573145552875026,0.35295349155358124,0.4609922300866529,19.89442086164768,0.22499942779540838,-0.13684987039904506,-0.03775014877319549,-0.407649959181974,0.332149661635583,-0.22270005397758474,0.14719975643119376,-0.32582749523925614,43.13728790105692,2.5876286646455213,0.18494990520438964,4,-0.05499982833862127,-0.01749992370605291,0.25500011444091975,0.555000305175783,0.875,4,0.08733624599633782,-1.0454557276991403,11.649999618530273,-1.2499880791544147,11.539999961853027,1.1290223343383248,11.595000267028807,0.08733624599633782
4492,2014-04-28,11.529999732971193,11.5600004196167,11.385000228881836,11.4350004196167,8168382.0,0.006986893016480478,1.2580569740970897,-0.6128998517187746,46.48648230675852,42.869360275420576,-0.15971837037275094,-0.01960540238180819,0.2614951588068717,0.3828643219331411,19.672268527714664,0.17500019073486328,-0.134119707011509,0.044999790191651456,-0.32266684800098844,0.41266642838429135,-0.13883352890466938,0.2288331092879723,-0.3688777715197773,40.844983397986766,0.7795035804066686,0.1838333190963202,4,-0.1349997520446795,-0.09749984741211115,0.12250018119811834,0.4750003814697248,0.8800001144409162,0,0.07025155580016351,1.2424182874317309,11.449999809265135,-1.0454557276991403,11.649999618530273,-1.2499880791544147,11.539999961853027,0.07025155580016351
4493,2014-04-29,11.81999969482422,11.850000381469727,11.614999771118164,11.68000030517578,11644132.0,0.025151775244516505,1.3499971389879646,1.4736884373682513,58.227845656338204,44.49961288912266,-0.39833053772153804,-0.32052580055785107,-0.03699079731579502,0.09596269090961762,19.7102357137715,0.3200006484985334,-0.12329549446073962,0.33149976730346786,-0.04793302285318113,0.7109325574601169,0.14178337222514337,0.5212161623817924,-0.6241450647927991,93.5482415481927,48.29359199446575,0.18971639507832455,4,-0.3699994087219256,-0.3699994087219256,-0.19499969482422053,0.18500041961669744,0.6700000762939435,1,0.03468695922146603,1.2580569740970897,11.529999732971193,1.2424182874317309,11.449999809265135,-1.0454557276991403,11.649999618530273,0.03468695922146603
4494,2014-04-30,12.085000038146973,12.114999771118164,11.829999923706055,11.869999885559082,14495629.0,0.022419657374339153,1.0727290382094479,1.5357220708446477,65.96737944019972,48.70966372155442,-0.6125198931671854,-0.5876983502313973,-0.31063538169767035,-0.1633290294541645,20.32155056944139,0.29500007629394354,-0.0878803033406701,0.5787500858306878,0.1256803337631176,1.031819837898258,0.3522152097969027,0.8052849618644728,-0.8368137480004876,95.8904449611998,46.04845402737894,0.2265348760337847,4,-0.45749998092651367,-0.502500057220459,-0.46000003814697266,-0.07999992370605469,0.5199995040893555,2,0.008688418858493252,1.3499971389879646,11.81999969482422,1.2580569740970897,11.529999732971193,1.2424182874317309,11.449999809265135,0.008688418858493252
4495,2014-05-02,12.21500015258789,12.489999771118164,12.19499969482422,12.369999885559082,20565878.0,0.010757146382338822,-2.0256317460007316,-0.7209284789127234,68.51441232307863,51.68375793239422,-0.625683249783112,-0.7095802814857297,-0.4498816388283,-0.28289467193511975,21.094946493563242,0.4049997329711914,-0.048802234958420954,0.6805001735687259,0.1297600876160061,1.2312402595214458,0.4051301305923669,0.955870216545085,-0.880132514344238,75.11314638432141,20.94606223525362,0.27537004297635953,5,-0.35500049591064453,-0.44500017166137695,-0.5912501811981201,-0.21000003814697266,0.4700002670288086,4,0.009005293107093415,1.0727290382094479,12.085000038146973,1.3499971389879646,11.81999969482422,1.2580569740970897,11.529999732971193,0.009005293107093415
4496,2014-05-05,12.265000343322756,12.329999923706055,12.09000015258789,12.234999656677244,9162037.0,0.0040933434392362855,2.0,-0.1935531505147003,72.3356155200228,55.55438095923837,-0.5912858645031722,-0.7499899649686661,-0.5082540212161852,-0.32182419650717975,21.657303785308716,0.23999977111816406,-0.009712796472227225,0.7000003337860132,0.06071617736023427,1.3392844902117922,0.38035825557312286,1.0196424119989036,-0.7915168491341618,79.63805239773689,17.850056601973648,0.3196420782128895,5,-0.3275003433227557,-0.495000362396242,-0.6625003814697283,-0.2600002288818377,0.444999694824217,0,0.013860584715474022,-2.0256317460007316,12.21500015258789,1.0727290382094479,12.085000038146973,1.3499971389879646,11.81999969482422,0.013860584715474022
4497,2014-05-06,12.25,12.375,12.1850004196167,12.289999961853027,8902363.0,-0.0012230202122188727,-1.2353007175033799,-1.3333015449168744,73.67203660698235,58.646143503383314,-0.49334622132142236,-0.719919509316874,-0.5021339845967177,-0.29548852421158855,22.073866003726337,0.18999958038330078,0.08465097338593175,0.6519999980926521,-0.0570497878475269,1.361049784032831,0.2974751051225635,1.0065248910627407,-0.6545345525798574,72.57145472935268,4.7107793187601885,0.3545248929700891,5,-0.3125,-0.48000001907348633,-0.6337499618530273,-0.24499988555908203,0.33500003814697266,1,0.006122433409398775,2.0,12.265000343322756,-2.0256317460007316,12.21500015258789,1.0727290382094479,12.085000038146973,0.006122433409398775
4498,2014-05-07,12.460000038146973,12.479999542236328,12.204999923706055,12.260000228881836,12754202.0,0.01714286025689571,1.2916747795610692,-5.0,74.66664858218354,61.7688256236822,-0.6344630463035834,-0.9137615668284553,-0.7210138479819648,-0.49593060403811506,22.61161733965316,0.27499961853027344,0.15173883182554349,0.8220000267028809,0.014760394721193393,1.6292396586845683,0.4183802107120371,1.2256198426937246,-0.7571904718830673,95.45458486258417,24.692356935474123,0.40361981599084407,5,-0.5225000381469727,-0.690000057220459,-0.8187499046325684,-0.4549999237060547,0.15999984741210938,2,-0.004012856386981123,-1.2353007175033799,12.25,2.0,12.265000343322756,-2.0256317460007316,12.21500015258789,-0.004012856386981123
4499,2014-05-08,12.489999771118164,12.489999771118164,12.199999809265135,12.460000038146973,13855751.0,0.0024076832166408657,18.333502876943246,0.14999880790596762,86.36361665962643,65.82551980926279,-0.5761188098455587,-0.9121634516591719,-0.7671426272734774,-0.5165799076225,22.822030912603285,0.2899999618530291,0.22885931563111406,0.8022497653961178,-0.08641848449332201,1.6909180152855576,0.357915640451397,1.2465838903408386,-0.692727380271748,100.0,19.44879828267095,0.4443341249447201,5,-0.5524997711181641,-0.7199997901916504,-0.8224997520446777,-0.4849996566772461,0.17500019073486328,3,0.0,1.2916747795610692,12.460000038146973,-1.2353007175033799,12.25,2.0,12.265000343322756,0.0
4500,2014-05-09,12.65999984741211,12.68000030517578,12.4350004196167,12.5,13387188.0,0.01361089506879365,1.449989509622563,5.333375719235782,85.56147932669597,70.19950182465402,-0.6568595581040739,-1.0360461137560026,-0.955497426986252,-0.6749485518647056,22.814341965806832,0.24499988555908025,0.28763946198143486,0.9092498302459724,-0.06778250965033017,1.886282170142275,0.420733660297822,1.3977660001941228,-0.7796001709330831,96.6100927811725,14.223447271944394,0.48851616994815117,5,-0.6274995803833008,-0.7949995994567871,-0.9674999713897705,-0.6549997329711914,-0.09000015258788885,4,-0.00434441594302426,18.333502876943246,12.489999771118164,1.2916747795610692,12.460000038146973,-1.2353007175033799,12.25,-0.00434441594302426
4501,2014-05-12,12.800000190734865,12.800000190734865,12.520000457763672,12.65999984741211,14234651.0,0.011058479068731808,2.999986376114528,0.875002980235092,86.15382809611462,74.60698469013803,-0.6539987867245145,-1.1217202111654547,-1.104383438572727,-0.8014272629776524,22.862039215042962,0.2799997329711932,0.3593299824082994,0.9782501697540305,-0.08767797468354743,2.0441783141916083,0.4452860975352415,1.5112142419728194,-0.8076564262382941,100.0,19.021700692427984,0.5329640722187887,5,-0.5925002098083514,-0.8750000000000018,-1.1075003147125262,-0.7950000762939471,-0.2150001525878924,0,-0.008984356984729325,1.449989509622563,12.65999984741211,18.333502876943246,12.489999771118164,1.2916747795610692,12.460000038146973,-0.008984356984729325
4502,2014-05-13,12.90999984741211,12.90999984741211,12.704999923706055,12.835000038146973,14624067.0,0.008593723049853175,4.466678534643897,0.5357116095939333,85.44472314919108,77.6310821893439,-0.6120198101711978,-1.162969136237196,-1.2202394723298546,-0.8963300100453342,23.18205804705048,0.2049999237060547,0.42658384626447976,1.0067498207092278,-0.13156959008988167,2.1450692315083373,0.43759011530967307,1.5759095261087825,-0.788431054717412,100.0,20.542656847216975,0.5691597053995545,5,-0.5399999618530273,-0.929999828338623,-1.2249999046325684,-0.9049997329711914,-0.25,1,-0.01549185217885407,2.999986376114528,12.800000190734865,1.449989509622563,12.65999984741211,18.333502876943246,12.489999771118164,-0.01549185217885407
4503,2014-05-14,12.859999656677244,12.920000076293945,12.8100004196167,12.899999618530273,11583009.0,-0.0038729815124581846,1.749961257405796,-0.5333341810460164,85.67566007136554,79.82089114836232,-0.4458694464382429,-1.0373857613344608,-1.176152668633728,-0.8308913661372745,23.14619121338291,0.1099996566772461,0.525024557387809,0.8749996662139878,-0.29268799718524185,2.0426873296132175,0.2911558345143721,1.4588434979136036,-0.5965132741334127,91.66661147720102,11.810483859080747,0.583843831699615,5,-0.35499954223632635,-0.87499952316284,-1.228749752044676,-0.8549995422363263,-0.05999946594237926,2,-0.021384107766090343,4.466678534643897,12.90999984741211,2.999986376114528,12.800000190734865,1.449989509622563,12.65999984741211,-0.021384107766090343
4504,2014-05-15,13.114999771118164,13.149999618530273,12.904999732971193,12.904999732971193,28471417.0,0.019828936333487146,-1.3333318195648747,-5.250005960469885,86.71678035861945,81.84337648564464,-0.6027888495804312,-1.2157066504044156,-1.42310287634756,-1.0756793587770943,23.264354752884252,0.2899999618530291,0.6341172233470882,1.041749811172485,-0.18895496210047114,2.272454584445441,0.42639742453600604,1.657102197808964,-0.7202106498243097,95.10491096139816,15.242653964975332,0.6153523866364783,5,-0.49499988555908203,-1.0149998664855957,-1.4987499713897705,-1.109999656677246,-0.38000011444091975,3,-0.03774303425068826,1.749961257405796,12.859999656677244,4.466678534643897,12.90999984741211,2.999986376114528,12.800000190734865,-0.03774303425068826
4505,2014-05-16,12.545000076293945,12.630000114440918,12.460000038146973,12.489999771118164,17627003.0,-0.043461662582676586,-1.9565289502927372,0.26190616754692525,73.15010425895088,81.93387523441442,0.021170371956335643,-0.5564943974076559,-0.8603761961609795,-0.49795986418204663,22.38098726891661,0.6549997329711914,0.688779242066806,0.3970001220703132,-0.750837156351313,1.5448374004919394,-0.1769185171404999,0.9709187612811263,0.6049995422363281,12.318853599846307,-69.20681744836516,0.5739186392108133,5,0.12249994277954102,-0.44500017166137695,-0.8837502002716064,-0.5399999618530273,0.13000011444091975,4,0.00956555478910226,-1.3333318195648747,13.114999771118164,1.749961257405796,12.859999656677244,4.466678534643897,12.90999984741211,0.00956555478910226
4506,2014-05-19,12.515000343322756,12.574999809265135,12.31999969482422,12.505000114440918,10936181.0,-0.0023913696922074346,2.9231040098596415,0.1818213344430896,71.27430633083054,81.66746075928646,0.10098121271081517,-0.45657432098807504,-0.8373420646779568,-0.46416851753054367,21.264752417370026,0.2550001144409144,0.7057306225156292,0.30775036811828826,-0.7832292419170024,1.398729978153579,-0.23773943689935706,0.8532401731359336,0.6349992752075178,23.49405619555156,-60.56765302834293,0.545489805017645,5,0.1599993705749494,-0.4150004386901873,-0.8875002861022967,-0.6600003242492694,0.23499965667724432,0,0.004394674390145736,-1.9565289502927372,12.545000076293945,-1.3333318195648747,13.114999771118164,1.749961257405796,12.859999656677244,0.004394674390145736
4507,2014-05-20,12.414999961853027,12.524999618530273,12.364999771118164,12.4399995803833,9135499.0,-0.007990441767992684,-1.55999755859375,-2.499904634750653,63.99999999999992,80.48227758348825,0.2535072027850589,-0.2907533299868241,-0.7314282417233215,-0.36714671999298787,20.45336827814738,0.15999984741210938,0.7040197410886524,0.15650000572204625,-0.8670495771077729,1.1800495885518654,-0.3552747856928633,0.6682747971369558,0.7017996597290033,11.445816356779746,-68.46579274017367,0.5117747914149094,5,0.25999975204467773,-0.315000057220459,-0.7912499904632568,-0.559999942779541,0.3850002288818377,1,0.013693119356930739,2.9231040098596415,12.515000343322756,-1.9565289502927372,12.545000076293945,-1.3333318195648747,13.114999771118164,0.013693119356930739
4508,2014-05-21,12.399999618530273,12.460000038146973,12.289999961853027,12.31999969482422,10565771.0,-0.0012082435254808788,-1.42858310626703,-3.200045777065619,58.39998453776825,77.37520734772625,0.28955079463452904,-0.223828027060879,-0.7033132953172547,-0.35540210118123206,20.632475952624603,0.1700000762939453,0.6905179390733736,0.10124969482421875,-0.8746433563320952,1.0771427459805327,-0.38669683075393735,0.5891962204023748,0.684928005981444,12.790662859360705,-62.41052823043859,0.48794652557815676,5,0.32000017166137695,-0.2999997138977051,-0.8487498760223389,-0.5449995994567871,0.375,2,0.020967761038742205,-1.55999755859375,12.414999961853027,2.9231040098596415,12.515000343322756,-1.9565289502927372,12.545000076293945,0.020967761038742205
4509,2014-05-22,12.414999961853027,12.449999809265135,12.34000015258789,12.449999809265135,6894047.0,0.0012097051438886286,5.285722070845223,-0.43749850988244704,55.68180894556743,74.05524397204529,0.2936761046761074,-0.17909685719186008,-0.7015305618876955,-0.37448219356112133,21.148414200449604,0.10999965667724432,0.677449803329484,0.07250003814697337,-0.836319409083929,0.9813194853778757,-0.3819096854684769,0.5269097617624237,0.6222320028991692,36.7646893828047,-36.85940647207175,0.4544097236154509,5,0.30499982833862305,-0.315000057220459,-0.9525001049041748,-0.559999942779541,0.36999988555908203,3,0.03101089247400801,-1.42858310626703,12.399999618530273,-1.55999755859375,12.414999961853027,2.9231040098596415,12.515000343322756,0.03101089247400801
4510,2014-05-23,12.414999961853027,12.414999961853027,12.31999969482422,12.399999618530273,7817737.0,0.0,11.666412359336022,-0.4285831062670517,54.38595121428876,70.52547987406464,0.28526697524766753,-0.1252689965447118,-0.6913325816603599,-0.3812379399665602,22.055546856622154,0.09500026702880682,0.6439017330755288,0.03425002098083496,-0.8142426422641336,0.8827426842258035,-0.3899963106416493,0.4584963526033192,0.5773980827252192,43.859672605105274,-27.805585338930968,0.42424633162248415,5,0.30499982833862305,-0.315000057220459,-0.9812502861022949,-0.559999942779541,0.3850002288818377,4,0.025775247346553787,5.285722070845223,12.414999961853027,-1.42858310626703,12.399999618530273,-1.55999755859375,12.414999961853027,0.025775247346553787
4511,2014-05-26,12.449999809265135,12.479999542236328,12.345000267028807,12.449999809265135,8629778.0,0.0028191580764922453,3.500015894713211,0.0,55.780339651286,67.2294372631863,0.21836151821889693,-0.08591500561187893,-0.7147115515699038,-0.4201441805496504,22.71689907988265,0.1349992752075213,0.587489862239785,0.01924986839294185,-0.707417185576686,0.7459169223625697,-0.34408365859187207,0.38258339537775576,0.5002543503495982,68.08514092080358,-3.3223334392913557,0.36333352698481347,5,0.26999998092651545,-0.30499982833862127,-1.0499997138977033,-0.6099996566772443,0.44500064849853693,0,0.018072320073634573,11.666412359336022,12.414999961853027,5.285722070845223,12.414999961853027,-1.42858310626703,12.399999618530273,0.018072320073634573
4512,2014-05-27,12.34000015258789,12.479999542236328,12.300000190734865,12.470000267028807,13354120.0,-0.008835313924694499,1.400012715770711,-100.0,46.319022173803916,62.85647749679057,0.26709129791793806,0.09262837268590118,-0.5841358566228436,-0.30994007049352845,23.183506133926883,0.17999935150146307,0.5200206867848252,-0.13124980926513707,-0.7245977302487692,0.462098111718495,-0.4279237697569531,0.16542415122667897,0.5706387551611396,26.315947979460823,-40.312697714059105,0.2966739604918162,5,0.37999963760375977,-0.15000057220458984,-0.9437501430511475,-0.5,0.13500022888183594,1,0.03322527085432214,3.500015894713211,12.449999809265135,11.666412359336022,12.414999961853027,5.285722070845223,12.414999961853027,0.03322527085432214
4513,2014-05-28,12.229999542236328,12.414999961853027,12.145000457763672,12.404999732971193,16040064.0,-0.00891414983722616,1.7692164735686373,1.3461541283057945,42.397658535714804,57.932130627578935,0.3110373134544062,0.247615428385501,-0.45215654672983874,-0.20260798559793258,24.266839813246733,0.26999950408935547,0.4299170498025493,-0.261750411987304,-0.7844887884867902,0.2609879645121822,-0.5231196002370471,-0.00038122373756088734,0.6434010287589427,25.372930378737845,-35.50460794823893,0.2613691882497428,5,0.1575007438659668,0.03750038146972656,-0.8487496376037598,-0.3899993896484375,0.3600006103515625,2,0.0466067595939017,1.400012715770711,12.34000015258789,3.500015894713211,12.449999809265135,11.666412359336022,12.414999961853027,0.0466067595939017
4514,2014-05-29,12.1899995803833,12.420000076293945,12.015000343322756,12.140000343322756,31783995.0,-0.003270642955863323,-1.7000050862759761,-0.2857096146614874,35.126582087471206,53.70729483074787,0.2302395301725948,0.31187501672552465,-0.39405808205667014,-0.16425885251811323,24.42673614168809,0.40499973297118963,0.3300639607786131,-0.3070003509521477,-0.8144230953858838,0.2004223934815883,-0.5607117231690157,-0.05328897873527971,0.6251289815534413,37.63430936427732,-17.949860883360678,0.25371137221686824,5,0.10500049591064453,0.0775003433227539,-0.8124995231628418,-0.34999942779541016,0.27500057220458984,3,0.04799016064679629,1.7692164735686373,12.229999542236328,1.400012715770711,12.34000015258789,3.500015894713211,12.449999809265135,0.04799016064679629
4515,2014-05-30,12.324999809265135,12.385000228881836,12.229999542236328,12.25,29200774.0,0.011074670510988538,-1.6956471261412922,1.5000190737773886,34.92063011502201,49.66799747343581,0.0678897611649365,0.1955649389013221,-0.5122417461496909,-0.30109968559125555,23.51606879871597,0.19500064849853516,0.22992885970001176,-0.17750010490417623,-0.6743268602660564,0.3193266504577039,-0.4259134825851163,0.07091327277676385,0.4101159308102087,66.66666666666615,16.010907340752382,0.24841337768094,5,-0.05499982833862127,-0.057499885559080255,-0.9312498569488508,-0.4849996566772443,0.010000228881837714,4,0.03732251888565363,-1.7000050862759761,12.1899995803833,1.7692164735686373,12.229999542236328,1.400012715770711,12.34000015258789,0.03732251888565363
4516,2014-06-02,12.4350004196167,12.449999809265135,12.3100004196167,12.395000457763672,11056308.0,0.008924998949604301,3.00005449665542,0.5333341810460053,34.92066952102593,46.43696075354981,-0.06107490990651954,0.10430088170924812,-0.6052515627817883,-0.4119207655014243,22.94092819600011,0.13999938964843572,0.09598086802050254,-0.07599949836730957,-0.5614033025554992,0.40940430582088005,-0.31870140046140527,0.16670240372678613,0.22810378078338545,90.32275265747442,44.01226654883603,0.2427019020940952,6,-0.1875004768371582,-0.16750049591064453,-1.0212504863739014,-0.5950002670288086,-0.24500083923339844,0,0.02935261429845748,-1.6956471261412922,12.324999809265135,-1.7000050862759761,12.1899995803833,1.7692164735686373,12.229999542236328,0.02935261429845748
4517,2014-06-03,12.324999809265135,12.5,12.28499984741211,12.425000190734865,12468685.0,-0.008846047980668681,-1.3888865341414827,-2.5000119209404126,33.63916977363826,43.68575911309092,0.03890822437320551,0.23210871758379348,-0.47789854643967367,-0.30378777508745713,22.28368976334628,0.21500015258789062,0.017838519398997832,-0.18975009918213104,-0.6677665902009,0.28826639183663794,-0.4287583446915164,0.04925814632725434,0.27329400542721594,63.9174609042407,22.379893984337755,0.23900824550938476,6,-0.06749963760375799,-0.057499885559080255,-0.9112498760223371,-0.4849996566772443,-0.125,1,0.04624751783525771,3.00005449665542,12.4350004196167,-1.6956471261412922,12.324999809265135,-1.7000050862759761,12.1899995803833,0.04624751783525771
4518,2014-06-04,12.40999984741211,12.40999984741211,12.265000343322756,12.31999969482422,9111737.0,0.006896554925954312,2.222205738990339,-0.8999980926585934,25.93860298952066,40.38095845130794,-0.0497565349189486,0.15090785114471927,-0.5451678307294365,-0.38970111234534954,21.27730920713261,0.1449995040893537,-0.053215120152323436,-0.10225005149841238,-0.5819920683636877,0.3774919653668629,-0.34212105993104913,0.13762095693422438,0.1299646201432818,81.44325437166574,44.753227624776635,0.23987100843263723,6,-0.15249967575073242,-0.027500152587890625,-0.9962499141693115,-0.5699996948242188,-0.34000015258788885,2,0.0052377546218238535,-1.3888865341414827,12.324999809265135,3.00005449665542,12.4350004196167,-1.6956471261412922,12.324999809265135,0.0052377546218238535
4519,2014-06-05,12.489999771118164,12.604999542236328,12.40999984741211,12.579999923706055,19410531.0,0.00644640811359376,1.7857220708446866,-1.0000000000000198,47.1794781506391,39.58023922201354,-0.1318660568093737,0.07473987994706022,-0.6001777958094685,-0.4699188987889329,20.463272115477913,0.19499969482421875,-0.0933971684974928,-0.022250127792357688,-0.501992144657633,0.4574918890729176,-0.26212113622499444,0.21762088064027907,-0.4749994277954084,69.33339436848959,28.339461134439254,0.23987100843263723,6,-0.17999982833862305,0.0,-1.0399994850158691,-0.6499996185302734,-0.4149999618530291,3,0.00800643581283067,2.222205738990339,12.40999984741211,-1.3888865341414827,12.324999809265135,3.00005449665542,12.4350004196167,0.00800643581283067
4520,2014-06-06,12.604999542236328,12.625,12.470000267028807,12.545000076293945,10132024.0,0.009207347736233773,2.0999828339278235,-0.6666596024244479,54.2452359124168,39.409672139916964,-0.24259113366702856,-0.04700143417091951,-0.6941388977379734,-0.587902965782984,19.13895558060607,0.15499973297119318,-0.11340321245424256,0.09549965858459508,-0.381297796022638,0.5722971131918282,-0.14289906871902147,0.33389838588821164,-0.5781992149353012,94.44431198955193,49.120224217245394,0.2383987273036165,6,-0.28499937057495117,-0.022499561309814453,-0.9999995231628418,-0.7649993896484375,-0.33999919891357244,4,-0.011106655670976684,1.7857220708446866,12.489999771118164,2.222205738990339,12.40999984741211,-1.3888865341414827,12.324999809265135,-0.011106655670976684
4521,2014-06-09,12.6850004196167,12.6850004196167,12.600000381469727,12.619999885559082,5308697.0,0.006346757658523217,1.6153643005956748,1.0833518771656547,62.98075600492241,41.260975898930134,-0.3193328308189187,-0.14341237634836546,-0.755767457098047,-0.6739660119838202,17.537899644354567,0.08500003814697266,-0.12571974115509832,0.1812505245208733,-0.28341548405788686,0.6459165330996335,-0.05108247976850677,0.4135835288102534,-0.6342721054077138,100.0,48.30895756218723,0.23233300428938028,6,-0.33500003814697266,-0.10250043869018555,-0.8700006008148193,-0.8450002670288086,-0.5250005722045898,0,-0.027591672833409575,2.0999828339278235,12.604999542236328,1.7857220708446866,12.489999771118164,2.222205738990339,12.40999984741211,-0.027591672833409575
4522,2014-06-10,12.710000038146973,12.729999542236328,12.595000267028807,12.630000114440918,7352275.0,0.0019708015532748924,1.2500079473567387,1.230757944775375,64.76189524680586,43.745891089051355,-0.31997758402020615,-0.19411616567962042,-0.7605971401389837,-0.7018303677520326,15.661452856699288,0.1349992752075213,-0.1342245581215611,0.2162501335144036,-0.21930008700571157,0.6518003540345187,-0.001524976745653106,0.4340252437744603,-0.6212153976135237,95.69902396905576,37.47268722708218,0.21777511026005758,6,-0.33750009536743164,-0.12750005722045898,-0.8562500476837158,-0.869999885559082,-0.2849998474121076,1,-0.040912703084419855,1.6153643005956748,12.6850004196167,2.0999828339278235,12.604999542236328,1.7857220708446866,12.489999771118164,-0.040912703084419855
4523,2014-06-11,12.585000038146973,12.6850004196167,12.55500030517578,12.675000190734865,8290955.0,-0.009834775737595058,1.3636253294493317,-1.1250029802351031,57.32757841081926,46.21266845831226,-0.15569842576013748,-0.09568037308923749,-0.6217831109460903,-0.5806905699829183,13.585967566129836,0.15499973297119318,-0.1516408241141285,0.10500011444091761,-0.29801495405388856,0.5080151829357238,-0.09650741980648547,0.3065076486883207,-0.4449182054772933,54.687611758815535,-5.995154267552422,0.20150753424740306,6,-0.10500049591064453,-0.0025000572204589844,-0.7312500476837158,-0.744999885559082,-0.35000038146972834,2,-0.030591992667051704,1.2500079473567387,12.710000038146973,1.6153643005956748,12.6850004196167,2.0999828339278235,12.604999542236328,-0.030591992667051704
4524,2014-06-12,12.619999885559082,12.69499969482422,12.55500030517578,12.625,8507233.0,0.002781076464522858,-1.074076167197664,0.055556732929257585,58.577391165556044,48.84119746392715,-0.13777695428998094,-0.17883474058055526,-0.641632639344099,-0.6210628300627832,10.922773764474277,0.13999938964844105,-0.13975785231919957,0.1647499561309811,-0.11645960407981804,0.4459595163417802,0.024145176025582415,0.30535473623637976,-0.4327246361240711,57.692321799955536,-4.907014413228829,0.14060478010539917,6,-0.12249994277954102,-0.03749990463256836,-0.7662498950958252,-0.7799997329711914,-0.5,3,-0.0435816319906801,1.3636253294493317,12.585000038146973,1.2500079473567387,12.710000038146973,1.6153643005956748,12.6850004196167,-0.0435816319906801
4525,2014-06-13,12.664999961853027,12.729999542236328,12.55500030517578,12.604999542236328,8413220.0,0.0035657746990502837,-1.1875055879740573,-11.999809269502194,58.921154601056145,51.507918028374945,-0.144691993475087,-0.22596934211548358,-0.6680680938190378,-0.6728249085338405,10.19756390094379,0.17499923706054865,-0.10752660506381417,0.203750038146973,-0.09034782175481304,0.49784789804875906,0.056701108196079986,0.35079896809786604,-0.4343067689939115,62.85722070844725,0.9124839420033126,0.14704892995089294,6,-0.16750001907348633,-0.08249998092651367,-0.8112499713897705,-0.8249998092651367,-0.6049995422363281,4,-0.04658508917212578,-1.074076167197664,12.619999885559082,1.3636253294493317,12.585000038146973,1.2500079473567387,12.710000038146973,-0.04658508917212578
4526,2014-06-16,12.56999969482422,12.640000343322756,12.55500030517578,12.640000343322756,7012168.0,-0.007501008078558802,1.4285500197546008,-1.1666693157434633,59.66382648612613,54.39954655198471,-0.03188085069865565,-0.1334810373603812,-0.5553855473831018,-0.58776245614124,9.963591178472502,0.10999965667724787,-0.057853326536736915,0.10599980354309224,-0.1912261522797607,0.4032257593659452,-0.04261317436833423,0.2546127814545187,-0.29936199401492836,8.571117166214478,-55.4894412457527,0.14861297791142677,6,-0.07249975204467951,0.012500286102293146,-0.6212494373321551,-0.7049994468688983,-0.3099994659423846,0,-0.02426406992094443,-1.1875055879740573,12.664999961853027,-1.074076167197664,12.619999885559082,1.3636253294493317,12.585000038146973,-0.02426406992094443
4527,2014-06-17,12.585000038146973,12.640000343322756,12.529999732971193,12.56999969482422,8026637.0,0.0011933447642746842,-1.315795813883538,-0.21428863366981563,66.21003611762134,58.874150232884794,-0.006841037693396501,-0.14239294847386574,-0.5500692843580985,-0.6126344409216227,9.661955813342912,0.1100006103515625,-0.013893139293285728,0.11250014305114675,-0.18852462180905327,0.4135249079113468,-0.03801223937895415,0.26301252548124765,-0.27761339002351804,27.500178814104213,-39.74167806421249,0.15051238243010007,6,-0.015000343322753906,-0.0025000572204589844,-0.5187499523162842,-0.6599998474121094,-0.4200000762939453,1,-0.0337703765948848,1.4285500197546008,12.56999969482422,-1.1875055879740573,12.664999961853027,-1.074076167197664,12.619999885559082,-0.0337703765948848
4528,2014-06-18,12.65999984741211,12.664999961853027,12.539999961853027,12.59000015258789,9063377.0,0.005959460392356064,2.125002980235081,4.666539513002015,70.79643478356273,61.49825652543186,-0.04766106237335954,-0.20755702238356832,-0.6057187431662143,-0.6934975533691325,9.67493027758537,0.125,0.026573735010718025,0.17449994087219167,-0.1356597816805447,0.48465966342492806,0.01942007959582348,0.32957980214855986,-0.31880416775962495,65.00011920940292,-5.739580919941972,0.15507986127636847,6,-0.059999942779541016,-0.0774998664855957,-0.4849998950958252,-0.679999828338623,-0.43999958038330256,2,-0.018562374368849777,-1.315795813883538,12.585000038146973,1.4285500197546008,12.56999969482422,-1.1875055879740573,12.664999961853027,-0.018562374368849777
4529,2014-06-19,12.800000190734865,12.8100004196167,12.68000030517578,12.720000267028807,12908176.0,0.011058479068731808,1.599992370634608,1.142861035422394,70.92508755301924,63.351573374387684,-0.15540604638549205,-0.3343790167792786,-0.7190237017509293,-0.8369300715854546,9.915084092440537,0.15000057220458984,0.08600343572716973,0.2952502727508559,-0.04300358142013749,0.6335041269218493,0.1261233456653592,0.4643771998363526,-0.4277002020756733,96.42849844347171,24.13369206308063,0.16912692708549681,6,-0.13000011444091975,-0.21750020980835139,-0.5550000667572039,-0.8150000572204608,-0.6649999618530291,3,-0.044140666065504486,2.125002980235081,12.65999984741211,-1.315795813883538,12.585000038146973,1.4285500197546008,12.56999969482422,-0.044140666065504486
4530,2014-06-20,12.734999656677244,12.859999656677244,12.734999656677244,12.800000190734865,24528719.0,-0.005078166647581095,-2.8461222453708395,-0.8125074505877107,63.76140688569039,63.43831236113968,-0.07825508865031239,-0.25737126692683,-0.6244700827233096,-0.7744971607937501,10.322478342721082,0.125,0.15250858488675334,0.21424975395202495,-0.13618285963194232,0.5646823675359922,0.0390334471600422,0.3894660607440077,-0.31892962492230126,62.12120336386978,-7.567129559643988,0.17521630679198325,6,-0.03999996185302557,-0.2974996566772443,-0.3749997615814191,-0.634999752044676,-0.5450000762939435,4,-0.04829209169202486,1.599992370634608,12.800000190734865,2.125002980235081,12.65999984741211,-1.315795813883538,12.585000038146973,-0.04829209169202486
4531,2014-06-23,12.675000190734865,12.725000381469727,12.55500030517578,12.710000038146973,5994929.0,-0.004711383396930113,4.230728601191404,0.5384547668651681,66.8269266038222,63.66776028969704,-0.022152952374007384,-0.18935961938478307,-0.5343606678203106,-0.7149653753149554,10.129626331387312,0.17999935150146484,0.17454612507260947,0.14300026893615936,-0.2122818713393233,0.498282409211642,-0.034640801201581084,0.3206413390738998,-0.20565860398924585,43.939542814207336,-25.384956073146775,0.17764107013774094,6,0.019999504089353692,-0.23750019073486506,-0.2912502288818377,-0.5750002861022967,-0.3400001525878924,0,-0.04852069127128822,-2.8461222453708395,12.734999656677244,1.599992370634608,12.800000190734865,2.125002980235081,12.65999984741211,-0.04852069127128822
4532,2014-06-24,12.75,12.800000190734865,12.609999656677244,12.675000190734865,6959984.0,0.005917144626156112,1.171432308270796,-2.1428610354224014,66.50485077321646,64.68745721885229,-0.1015624472428982,-0.2446096173454393,-0.5745344174595193,-0.789123294743515,10.240874311726714,0.19000053405762074,0.1822500400150453,0.19750008583068812,-0.1584495780171924,0.5534497496785686,0.019525253906747864,0.3754749177546284,-0.23377944486258606,65.6250745058774,-2.0769881251719653,0.17797483192394048,6,-0.05500030517578125,-0.3125,-0.3625001907348633,-0.6500000953674316,-0.47500038146972656,1,-0.03843135459750302,4.230728601191404,12.675000190734865,-2.8461222453708395,12.734999656677244,1.599992370634608,12.800000190734865,-0.03843135459750302
4533,2014-06-25,12.800000190734865,12.859999656677244,12.69499969482422,12.699999809265135,11146295.0,0.003921583587048305,-1.9999826605632172,1.3333418104600054,65.50000619887726,65.45663666699909,-0.13170813687089833,-0.2632123038355747,-0.5866364393226053,-0.8348687108119162,11.100092767465215,0.1649999618530238,0.17440174513160933,0.21900024414062713,-0.11905320389363538,0.5570536921748896,0.049973520123495874,0.3880269681577584,-0.24499988555908558,80.32800212623039,12.302203243343342,0.16902672401713137,6,-0.10500049591064631,-0.36250019073486506,-0.41250038146972834,-0.7000002861022967,-0.6950006484985369,2,-0.049609392142155984,1.171432308270796,12.75,4.230728601191404,12.675000190734865,-2.8461222453708395,12.734999656677244,-0.049609392142155984
4534,2014-06-26,12.774999618530273,12.954999923706055,12.765000343322756,12.835000038146973,11266995.0,-0.001953169674379196,-3.7500506646005123,-0.6000019073413355,59.34064552098814,65.50324676921376,-0.09209324535756913,-0.2025212314361422,-0.5272765690724448,-0.8006060630174652,12.168692231234237,0.189999580383299,0.16124337602317773,0.16474967002868723,-0.1292155872488916,0.45871492730626606,0.01776704138989693,0.31173229866747754,-0.18339939117431747,54.99988079059697,-9.284111452847576,0.14698262863878975,6,-0.03249979019165039,-0.28999948501586914,-0.36499977111816406,-0.6749997138977051,-0.6849994659423828,3,-0.04344417754004737,-1.9999826605632172,12.800000190734865,1.171432308270796,12.75,4.230728601191404,12.675000190734865,-0.04344417754004737
4535,2014-06-27,12.78499984741211,12.94499969482422,12.78499984741211,12.81999969482422,8543892.0,0.0007827968047318112,-8.142888283378849,0.5833267106413711,55.952339053479484,65.09085927669747,-0.09306855484731891,-0.18581949666650033,-0.49242149960260484,-0.7983179434028127,13.295040137858273,0.1700000762939471,0.16660958075607368,0.15174989700317454,-0.11933519462509956,0.42283498863144864,0.0162073511890366,0.2872924428173125,-0.14252366256713955,57.499940395298566,-2.1726019818140685,0.13554254581413733,6,-0.04250001907348633,-0.2999997138977051,-0.375,-0.684999942779541,-0.9049997329711914,4,-0.05084079986609025,-3.7500506646005123,12.774999618530273,-1.9999826605632172,12.800000190734865,1.171432308270796,12.75,-0.05084079986609025
4536,2014-06-30,12.800000190734865,12.90999984741211,12.744999885559082,12.8100004196167,8012083.0,0.0011732767697913982,-1.7499801319240245,0.28572207084462137,55.42168397830692,63.89215348344032,-0.08047513443570509,-0.1813719501552722,-0.47049402948966623,-0.8003389480254928,14.593827366110041,0.16499996185302734,0.16850385687844138,0.14850025177002202,-0.1154396845126584,0.41244018805270244,0.016530283628682696,0.28047021991136134,-0.11377068244934385,55.07257594144242,-0.04108835369111574,0.13196996814134013,6,-0.05250024795532404,-0.31500005722046076,-0.3900003433227557,-0.7000002861022967,-0.935000419616701,0,-0.04765629697358176,-8.142888283378849,12.78499984741211,-3.7500506646005123,12.774999618530273,-1.9999826605632172,12.800000190734865,-0.04765629697358176
4537,2014-07-01,12.895000457763672,12.970000267028807,12.8100004196167,12.84000015258789,6351230.0,0.007421895751030583,-1.7826115801170639,-5.499904634752074,69.37497541314852,63.73421355339429,-0.14178795428490432,-0.24398913086543494,-0.5286354889558993,-0.8851884473811218,15.849383676649243,0.17000007629394176,0.1694827089485571,0.215000486373901,-0.022242674840883936,0.45224364758868596,0.09637890576650854,0.3336220669812935,-0.1711430913192764,72.72739883270536,16.83446280746839,0.11862158060739232,7,-0.13250017166137873,-0.4025001525878906,-0.46250057220458984,-0.7950005531311035,-1.3600006103515625,1,-0.04342771614866758,-1.7499801319240245,12.800000190734865,-8.142888283378849,12.78499984741211,-3.7500506646005123,12.774999618530273,-0.04342771614866758
4538,2014-07-02,12.475000381469727,12.895000457763672,12.46500015258789,12.854999542236328,16871763.0,-0.03257076862227459,-1.150003576282097,-6.909037314468026,43.88188947861883,60.7294137673498,0.278497187980566,0.1909188127423711,-0.08250586528090054,-0.4584147039643831,16.562036411569174,0.43000030517578125,0.16709137372352778,-0.20824961662292552,-0.4312738162908243,0.014774583044973255,-0.3197617164568758,-0.09673751678897524,0.49499988555908025,1.9802428941837278,-51.46740753352675,0.11151209983394963,7,0.24249982833862305,0.017499923706054688,-0.020000696182250977,-0.3750004768371582,-1.1150007247924822,2,-0.016032124795485547,-1.7826115801170639,12.895000457763672,-1.7499801319240245,12.800000190734865,-8.142888283378849,12.78499984741211,-0.016032124795485547
4539,2014-07-03,12.59000015258789,12.600000381469727,12.40999984741211,12.479999542236328,10676357.0,0.009218418244618665,1.9230611226855248,-0.2894759297090283,47.01196460392183,58.86836462493107,0.14592145279876512,0.08832332921976516,-0.16772795146816577,-0.5643066013311646,16.621398412771935,0.1900005340576172,0.15896038043256766,-0.09824986457824636,-0.3070630016041811,0.11056327244768838,-0.20265643309121373,0.006156703934721008,0.3800001144409162,32.14288755336751,-19.28360562950226,0.10440656851296724,7,0.09999990463256836,-0.09749984741210938,-0.2625000476837158,-0.49000024795532227,-1.5,3,-0.03852268502569245,-1.150003576282097,12.475000381469727,-1.7826115801170639,12.895000457763672,-1.7499801319240245,12.800000190734865,-0.03852268502569245
4540,2014-07-04,12.46500015258789,12.614999771118164,12.390000343322756,12.56999969482422,5677811.0,-0.00992851457387045,1.30769005047144,-0.9545359966708443,45.91442027813106,56.54475281096538,0.2554585202315742,0.2132295424579791,-0.017334986354526905,-0.43290886270978746,16.64204425640121,0.22499942779540838,0.13470664022673873,-0.21624989509582448,-0.44522645948041095,0.012726669288761983,-0.3307381772881186,-0.10176161290353036,0.482600097656249,12.931003298397927,-42.102265269686875,0.11448828219229348,7,0.21500015258789062,0.13499975204467773,-0.18375015258789062,-0.36500024795532227,-1.125,4,-0.03008423549213879,1.9230611226855248,12.59000015258789,-1.150003576282097,12.475000381469727,-1.7826115801170639,12.895000457763672,-0.03008423549213879
4541,2014-07-07,12.335000038146973,12.520000457763672,12.335000038146973,12.46500015258789,6802470.0,-0.010429210818254875,-1.8461577962806734,1.2381017257038847,41.071438302788565,53.71881809202895,0.3711925509272511,0.332722944346985,0.14351860651576587,-0.29792052577564476,16.527975210775033,0.18500041961669922,0.09443042812263336,-0.3287499904632565,-0.6051150270555681,-0.052384953870944884,-0.4669325087594114,-0.19056747216710157,0.5791442176818844,0.0,-56.0987828561924,0.1381825182961556,7,0.31750011444091797,0.2825002670288086,-0.06625008583068848,-0.2350001335144043,-1.1750001907348633,0,-0.03688690087547075,1.30769005047144,12.46500015258789,1.9230611226855248,12.59000015258789,-1.150003576282097,12.475000381469727,-0.03688690087547075
4542,2014-07-08,12.1899995803833,12.385000228881836,12.1899995803833,12.345000267028807,7273068.0,-0.0117552052951152,-1.5161262536147173,1.1923119245864222,34.01362000611134,50.22033073727718,0.47874873271173435,0.4603723481476827,0.3157447253809096,-0.15239682681139755,16.465738415485596,0.19500064849853516,0.06344727045065035,-0.44775042533874476,-0.7946385944562717,-0.1008622562212178,-0.6211945098975082,-0.2743063407799813,0.6778131380310057,0.0,-52.70195303229078,0.17344408455876384,7,0.3900003433227539,0.3900003433227539,0.06750035285949707,-0.08999967575073242,-0.8599996566772461,1,-0.02666118297396347,-1.8461577962806734,12.335000038146973,1.30769005047144,12.46500015258789,1.9230611226855248,12.59000015258789,-0.02666118297396347
4543,2014-07-09,12.199999809265135,12.210000038146973,12.03499984741211,12.114999771118164,7168629.0,0.0008203633491445927,2.333321223240479,-0.5483849135544155,27.611960480935664,46.69492128838247,0.41872097735275027,0.4427500073779296,0.3242986993987014,-0.16189017394499494,16.830183447640128,0.17500019073486328,0.03151325279881334,-0.41850018501281916,-0.8166552924526833,-0.020345077572955006,-0.6175777387327521,-0.2194226312928862,0.6000315953460706,28.448273027126795,-17.949156196744248,0.19907755371993216,7,0.30250024795532404,0.30250024795532404,0.06250023841858088,-0.09999990463256658,-0.9600000381469709,2,-0.05450819444669175,-1.5161262536147173,12.1899995803833,-1.8461577962806734,12.335000038146973,1.30769005047144,12.46500015258789,-0.05450819444669175
4544,2014-07-10,12.06999969482422,12.239999771118164,12.045000076293945,12.1850004196167,8475635.0,-0.010655747251912873,-1.3636332109932665,-1.352949096253752,26.334548559614078,43.40405567795298,0.48969693879877063,0.5580440030610756,0.46318189136255583,-0.033650859508069786,17.110388384035357,0.19499969482421875,-0.011722899409022602,-0.5210002899169908,-0.9886328253309031,-0.0533677545030784,-0.754816557623947,-0.2871840222100346,0.6382279229230932,6.034457244144252,-36.78882910473184,0.23381626770695577,7,0.43250036239623846,0.43250036239623846,0.2500002384185773,0.030000209808347833,-0.9600000381469744,3,-0.05882353405952723,2.333321223240479,12.199999809265135,-1.5161262536147173,12.1899995803833,-1.8461577962806734,12.335000038146973,-0.05882353405952723
4545,2014-07-11,12.074999809265135,12.170000076293945,12.050000190734865,12.135000228881836,6637537.0,0.0004142596990337477,-1.1818229107965321,0.5217394909899312,27.777801325251588,40.33251316094683,0.41727262613395943,0.5339522250674609,0.4631151725944047,-0.0413586101442629,17.2579726636771,0.11999988555908025,-0.0610127647126717,-0.4865001678466818,-1.0060356018887386,0.033035266195375,-0.7462678848677093,-0.2267324508256543,0.552440476041955,8.247404436054378,-33.012221743552345,0.2597677170210283,7,0.42750024795532404,0.42750024795532404,0.3250000476837176,0.025000095367433417,-0.8299999237060529,4,-0.0815734718207991,-1.3636332109932665,12.06999969482422,2.333321223240479,12.199999809265135,-1.5161262536147173,12.1899995803833,-0.0815734718207991
4546,2014-07-14,12.265000343322756,12.274999618530273,12.154999732971193,12.1899995803833,6264206.0,0.015735034124955805,1.526331640130868,-1.2500039736151878,33.44714474402852,36.34053197548905,0.1602539637518916,0.33721975704320606,0.2787456707433389,-0.23274991230533892,17.189786709599726,0.1999998092651385,-0.09946324722990951,-0.28124966621398784,-0.8173750692063386,0.25487573677836295,-0.5493123677101632,-0.013186964717812444,0.2913470894369361,65.71435578007801,26.399278351917395,0.26806270149617517,7,0.19999980926513494,0.2374997138977033,0.18624973297118963,-0.16500043869018732,-1.0700006484985352,0,-0.07541786912696247,-1.1818229107965321,12.074999809265135,-1.3636332109932665,12.06999969482422,2.333321223240479,12.199999809265135,-0.07541786912696247
4547,2014-07-15,12.15999984741211,12.3149995803833,12.15999984741211,12.260000228881836,7441359.0,-0.00856098597402899,-2.099982833927788,-1.3333248563144997,28.947403094038904,34.68114459942461,0.16766173438179877,0.43083700861491536,0.3887567634945164,-0.12984471418288734,17.193660693389965,0.1549997329711914,-0.14106031390733875,-0.365000152587891,-0.9276912413751823,0.19769093619940037,-0.6463456969815375,-0.08365460819424442,0.3337858751058729,44.64289971764401,10.081289482515814,0.281345544393646,7,0.16499996185302734,0.3425002098083496,0.30625033378601074,-0.059999942779541016,-1.0050001144409162,1,-0.08223684313719959,1.526331640130868,12.265000343322756,-1.1818229107965321,12.074999809265135,-1.3636332109932665,12.06999969482422,-0.08223684313719959
4548,2014-07-16,12.425000190734865,12.425000190734865,12.1850004196167,12.1850004196167,6567991.0,0.02179279166513748,-1.0000000000000149,-2.3999885559518765,40.056851894096866,33.90835429833295,-0.11753731397223177,0.15529019628479368,0.1251796871465185,-0.396538358639992,16.862966939115683,0.2650003433227557,-0.18115307267479075,-0.08824982643127299,-0.6488819419979936,0.47238228913544766,-0.36856588421463243,0.19206623135208645,0.013731226770412164,100.0,65.21370492257608,0.2803160577833602,7,-0.10000038146972834,0.07749986648559393,0.052499771118162286,-0.3250002861022967,-1.1100006103515643,2,-0.08812879277421137,-2.099982833927788,12.15999984741211,1.526331640130868,12.265000343322756,-1.1818229107965321,12.074999809265135,-0.08812879277421137
4549,2014-07-17,12.234999656677244,12.385000228881836,12.210000038146973,12.369999885559082,6851960.0,-0.015291793250780117,1.1212026633374947,-0.5625014901175437,35.82476215944912,32.78728117403496,0.01878628786819725,0.3170471704418407,0.3134578810302866,-0.21302561240523765,15.865501028438237,0.2150001525878924,-0.25208051962923683,-0.25000033378601216,-0.8067202527227142,0.30671958515068987,-0.5283602932543641,0.02835962568233974,0.19000053405762074,49.3331909179678,16.70041619025936,0.2783599594683514,7,0.04250049591064631,0.26750040054321467,0.2962501049041766,-0.13499975204467596,-1.0399999618530238,3,-0.08132406321859276,-1.0000000000000149,12.425000190734865,-2.099982833927788,12.15999984741211,1.526331640130868,12.265000343322756,-0.08132406321859276
4550,2014-07-18,12.119999885559082,12.220000267028807,12.03499984741211,12.19499969482422,13589615.0,-0.009399245962005476,1.9599841309805017,0.5555532008081552,33.333348916225376,31.927493464416827,0.08906767557554929,0.40434111016052654,0.41988304461704473,-0.10716426849157834,14.906465227808427,0.19999980926513494,-0.2707631429981241,-0.33425011634826696,-0.9006821778141862,0.23218194511765233,-0.6174661470812275,-0.051034085615306424,0.305000305175783,21.79486238980782,-7.668980265339346,0.2832160307329598,7,0.1100001335144043,0.38250017166137695,0.4200000762939453,-0.019999980926513672,-0.7650003433227539,4,-0.08333335300483347,1.1212026633374947,12.234999656677244,-1.0000000000000149,12.425000190734865,-2.099982833927788,12.15999984741211,-0.08333335300483347
4551,2014-07-21,12.0600004196167,12.164999961853027,12.0600004196167,12.119999885559082,6437617.0,-0.0049504510320889095,-2.5000158947134183,0.7999949137240252,29.177077402602848,31.390099841804773,0.11840803082377604,0.4383799328419329,0.4659205941374118,-0.05267327408750333,15.054687999267442,0.10499954223632812,-0.30712418756033344,-0.3634995937347405,-0.9460178893704079,0.21901870190092687,-0.6547587415525733,-0.0722404459169077,0.3249998092651367,6.410397486214499,-16.854647587053837,0.29125914781783335,7,0.1699995994567871,0.44249963760375977,0.4799995422363281,0.03999948501586914,-0.6750001907348633,0,-0.06757881473469474,1.9599841309805017,12.119999885559082,1.1212026633374947,12.234999656677244,-1.0000000000000149,12.425000190734865,-0.06757881473469474
4552,2014-07-22,12.260000228881836,12.270000457763672,12.0649995803833,12.145000457763672,6254707.0,0.016583731534521196,2.0370448861950576,-1.916679912261182,43.97759268262712,33.20850341977049,-0.07891691413261093,0.21058516741234357,0.250448858983507,-0.2561164532244824,14.659219226003156,0.21000003814697266,-0.33082998855951473,-0.13899979591369593,-0.7046723591922728,0.4266727673648809,-0.42183607755298524,0.14383648572559338,0.0829999542236326,57.692354717626806,30.423988287902247,0.2828362816392885,7,-0.03000020980834961,0.24249982833862305,0.2799997329711914,-0.16000032424926758,-0.7300004959106428,1,-0.0868679049082488,-2.5000158947134183,12.0600004196167,1.9599841309805017,12.119999885559082,1.1212026633374947,12.234999656677244,-0.0868679049082488
4553,2014-07-23,12.164999961853027,12.300000190734865,12.140000343322756,12.220000267028807,5694186.0,-0.0077487981448001175,-2.0476294277930185,-0.4782644751463531,37.960349892664496,34.50025912344276,0.01184181002409801,0.2693851287392768,0.3301661933289779,-0.1648276007006384,13.923525693312905,0.15999984741210938,-0.3401065106874217,-0.2022500514984138,-0.7439286343575002,0.33942853136067264,-0.4730893429279579,0.06858923993113031,0.1410401809692381,37.14284935776917,10.057701495210534,0.2708392914295434,7,0.06500005722045898,0.33750009536743164,0.41124987602233887,-0.06500005722045898,-0.7349996566772479,2,-0.0830250910027941,2.0370448861950576,12.260000228881836,-2.5000158947134183,12.0600004196167,1.9599841309805017,12.119999885559082,-0.0830250910027941
4554,2014-07-24,12.220000267028807,12.255000114440918,12.095000267028807,12.19499969482422,5599079.0,0.004521192383744266,2.3684083722331346,-0.4545533361075933,42.77287563036646,36.166378490677744,-0.02195175424248852,0.17989719362605783,0.25198628928676214,-0.21774850473009622,12.83974659159276,0.15999984741211115,-0.32395390380792755,-0.11949977874756001,-0.6291428007932645,0.3901432432981444,-0.37432128977041224,0.1353217322752922,0.07999992370605824,69.8113886559676,39.24481951051144,0.2548215110228525,7,0.00999975204467951,0.28249979019165217,0.3712496757507342,-0.12000036239623846,-0.8400001525878888,3,-0.07405897437558318,-2.0476294277930185,12.164999961853027,2.0370448861950576,12.260000228881836,-2.5000158947134183,12.0600004196167,-0.07405897437558318
4555,2014-07-25,12.135000228881836,12.295000076293945,12.109999656677244,12.239999771118164,6532182.0,-0.006955813116986009,-1.3870916138558718,-4.199885561701913,43.93940882684941,37.332185610991175,0.08096916775675211,0.22525291122114055,0.3307167127705206,-0.13553320105597422,11.613647638320456,0.185000419616701,-0.3018940619739521,-0.17199983596801793,-0.6434971538746588,0.2994974819386229,-0.40774849492133747,0.0637488229853016,-0.10000038146972656,31.24995032941509,-3.0515943139792334,0.23574865895332,7,0.09499979019165039,0.36749982833862305,0.49124979972839355,-0.03500032424926758,-0.6649999618530291,4,-0.07746192965207965,2.3684083722331346,12.220000267028807,-2.0476294277930185,12.164999961853027,2.0370448861950576,12.260000228881836,-0.07746192965207965
4556,2014-07-28,12.1899995803833,12.239999771118164,12.079999923706055,12.125,5492455.0,0.004532290932353078,-1.0645177168382258,-0.6190463215258856,50.0,39.671363044986855,0.01588233780576509,0.12881509382340894,0.27092470702737614,-0.19262655180424204,10.655206573820958,0.15999984741210938,-0.26324323709622455,-0.08650045394897532,-0.49894021051417425,0.3259393026162236,-0.2927203322315748,0.11971942433362415,-0.14979972839355504,53.19135121095992,13.949809528531901,0.2062198782825995,7,0.04000043869018555,0.3125004768371582,0.3762502670288086,-0.08999967575073242,-0.6349992752075213,0,-0.06849877497048418,-1.3870916138558718,12.135000228881836,2.3684083722331346,12.220000267028807,-2.0476294277930185,12.164999961853027,-0.06849877497048418
4557,2014-07-29,12.335000038146973,12.404999732971193,12.1850004196167,12.199999809265135,7350356.0,0.011895033860133353,-1.6666743731721347,2.0769400061622703,53.9823038724205,41.218635487022816,-0.11363357646476224,-0.06354845681368815,0.12594150326922282,-0.3318735581826999,9.382500099650041,0.21999931335449396,-0.22289856851871903,0.08650002479553187,-0.20844174606494192,0.38144179565600567,-0.06097086063470414,0.23397091022576788,-0.28970418167114254,78.46161972140914,36.291059314641224,0.14747088543023662,7,-0.11500024795532227,0.16750001907348633,0.23124980926513672,-0.2350001335144043,-0.694999694824217,1,-0.07701660367468066,-1.0645177168382258,12.1899995803833,-1.3870916138558718,12.135000228881836,2.3684083722331346,12.220000267028807,-0.07701660367468066
4558,2014-07-30,12.274999618530273,12.414999961853027,12.270000457763672,12.364999771118164,6654617.0,-0.0048642415428571395,-1.9000343327992675,-0.6666666666666579,56.30768255652489,43.49451553114234,-0.08621476256225513,-0.02034283403549253,0.1857459023980219,-0.2628175619654627,10.063293400366863,0.14499950408935547,-0.20365274413634893,0.03649964332580602,-0.23903061138895865,0.3120298980405707,-0.10126548403157543,0.17426477068318746,-0.21531560699462915,58.20885749829905,10.99361978392632,0.13776512735738192,7,-0.04999971389770508,0.22750043869018555,0.29125022888183594,-0.17499971389770508,-0.594999313354494,2,-0.06069245692150027,-1.6666743731721347,12.335000038146973,-1.0645177168382258,12.1899995803833,-1.3870916138558718,12.135000228881836,-0.06069245692150027
4559,2014-07-31,12.104999542236328,12.335000038146973,12.045000076293945,12.3100004196167,12471950.0,-0.013849293814829466,1.2745084839577092,2.2777836646462934,50.83798049285203,45.43947459521197,0.07085689048022559,0.11748259650140547,0.3530869210624452,-0.08306181148336833,10.575953237689232,0.28999996185302734,-0.17002335452153972,-0.10925040245056117,-0.33548460215485143,0.1169837972537291,-0.2223675023027063,0.003866697401583963,0.3100004196166992,16.216076891948667,-34.44416742053945,0.1131170998521455,7,0.1250004768371582,0.39750051498413086,0.46125030517578125,-0.004999637603759766,-0.375,3,-0.05576202086628468,-1.9000343327992675,12.274999618530273,-1.6666743731721347,12.335000038146973,-1.0645177168382258,12.1899995803833,-0.05576202086628468
4560,2014-08-01,12.09000015258789,12.5,12.074999809265135,12.5,21022087.0,-0.0012391069984019065,1.0731724336847284,1.9999906959001483,44.582039870064094,47.15113709159655,0.09069035963138283,0.10851086511948971,0.36519813485507946,-0.06172785101894007,10.834932861989815,0.42500019073486506,-0.17482562284545367,-0.10549979209899973,-0.30478545396714374,0.09378586976914427,-0.20514262303307262,-0.005856961164926844,-0.04500007629394531,9.890128316376792,-37.26036305324334,0.09964283093407242,8,0.18249988555908203,0.41249990463256836,0.523749828338623,0.009999752044677734,-0.3450002670288086,4,-0.05872622243060899,1.2745084839577092,12.104999542236328,-1.9000343327992675,12.274999618530273,-1.6666743731721347,12.335000038146973,-0.05872622243060899
4561,2014-08-04,11.880000114440918,12.135000228881836,11.81999969482422,12.119999885559082,11573525.0,-0.0173697299831731,1.3333333333333202,0.5853655132630561,41.860474142400186,46.915901698238,0.30449289565352267,0.2979518251429507,0.5686819081065284,0.15384910040798871,11.123243099764235,0.3150005340576154,-0.1593403022807749,-0.29274983406066823,-0.5259760859259668,-0.059523582195369684,-0.4093629599933166,-0.17613670812801985,0.619999885559082,8.823587160183315,-37.047749875542756,0.11661312593264914,8,0.2799997329711914,0.5149998664855957,0.7337498664855957,0.2199997901916504,-0.15000057220458984,0,-0.034511771335231645,1.0731724336847284,12.09000015258789,1.2745084839577092,12.104999542236328,-1.9000343327992675,12.274999618530273,-0.034511771335231645
4562,2014-08-05,11.864999771118164,11.979999542236328,11.824999809265135,11.880000114440918,5880697.0,-0.0012626551496847105,-2.263143100938529,0.06250149011754047,30.95237013974885,46.13723728124738,0.28783942806065177,0.3028846444633757,0.58040349022051,0.17934557147517793,10.770865662569424,0.15499973297119318,-0.12739075637466968,-0.29150018692016566,-0.5619793639509005,-0.021021009889430786,-0.4267397754355322,-0.1562605984047991,0.6350002288818359,6.617655308597406,-31.06807966280674,0.1352395885153673,8,0.2950000762939453,0.5300002098083496,0.7512502670288086,0.2350001335144043,-0.24499988555908203,1,-0.026127220558148423,1.3333333333333202,11.880000114440918,1.0731724336847284,12.09000015258789,1.2745084839577092,12.104999542236328,-0.026127220558148423
4563,2014-08-06,11.53499984741211,11.604999542236328,11.229999542236328,11.390000343322756,15669928.0,-0.027812889175888755,1.6315891622022265,-9.666412359336139,28.260870852922636,44.52479230597584,0.5800771723133842,0.6118814875462064,0.9067686148164356,0.5191469437677725,10.45060072485047,0.6350002288818359,-0.08853159349596851,-0.5882501125335686,-0.9748041416360209,-0.20169608343111634,-0.7815271270847948,-0.3949730979823425,0.9514001464843744,24.015763404751247,-11.692815828179597,0.19327701455122642,8,0.3299999237060547,0.5275001525878906,1.0925004482269287,0.6100001335144043,0.11499977111816406,2,0.009102773931479735,-2.263143100938529,11.864999771118164,1.3333333333333202,11.880000114440918,1.0731724336847284,12.09000015258789,0.009102773931479735
4564,2014-08-07,11.359999656677244,11.604999542236328,11.34000015258789,11.510000228881836,10157958.0,-0.015171234768080799,-1.789473420034232,-1.0344902428918383,27.245503168825394,42.66991389952873,0.6931493468694487,0.770465113048342,1.0773150628657024,0.7011144157397968,10.29277685831271,0.2649993896484375,-0.10868544673499692,-0.7277503013610858,-1.2436602312230658,-0.21184037149910573,-0.9857052662920758,-0.46979533643009574,1.0761443191528333,10.236225793952215,-26.107404961288296,0.2579549649309901,8,0.5050001144409197,0.5625000000000018,1.2450006008148211,0.8299999237060565,0.20499992370605646,3,0.028169072021973385,1.6315891622022265,11.53499984741211,-2.263143100938529,11.864999771118164,1.3333333333333202,11.880000114440918,0.028169072021973385
4565,2014-08-08,11.09000015258789,11.244999885559082,11.020000457763672,11.170000076293944,15338773.0,-0.02376756269800162,-1.0454557276991234,0.533330790211506,24.202122128134206,39.803483024876975,0.8932630387513036,1.0149229050877437,1.335279453189104,0.9749851793737037,10.380524039238539,0.33999919891357244,-0.11877072615438777,-0.9484998226165775,-1.6307724038160103,-0.2662272414171447,-1.289636113216293,-0.607363532016862,1.297898045898437,6.278000824522179,-32.45359214303564,0.341136290599716,8,0.6700000762939453,0.7274999618530273,1.5012500286102295,1.177499771118164,0.4700002670288086,4,0.0577095925015918,-1.789473420034232,11.359999656677244,1.6315891622022265,11.53499984741211,-2.263143100938529,11.864999771118164,0.0577095925015918
4566,2014-08-11,11.34000015258789,11.354999542236328,11.0600004196167,11.130000114440918,12218790.0,0.022542831069453317,1.4583381348422655,-2.625002980235139,26.165804900995724,36.71276091694089,0.5699468202700135,0.7294714301472336,1.0723550322935296,0.729630955603012,10.920670429432858,0.2949991226196289,-0.1418440277773243,-0.652249813079834,-1.3927935285972222,0.0882939024375542,-1.0225216708385272,-0.2819779553211408,0.9658241814550781,33.33333333333333,-2.8759300497599085,0.37027185775869387,8,0.4200000762939453,0.43000030517578125,1.2999999523162842,0.9274997711181641,0.23499965667724432,0,0.0357142616862105,-1.0454557276991234,11.09000015258789,-1.789473420034232,11.359999656677244,1.6315891622022265,11.53499984741211,0.0357142616862105
4567,2014-08-12,11.15999984741211,11.34000015258789,11.140000343322754,11.31999969482422,7908873.0,-0.015873042570877183,-1.000009536797734,-0.7619038968942097,25.062036148746614,33.241022427187744,0.6322312497063916,0.8756057521808778,1.2406190147374012,0.9139161941923106,11.724645512752797,0.19999980926513672,-0.16987863437186768,-0.7822501182556145,-1.6055201015762801,0.041019865065051064,-1.1938851099159464,-0.3706151265952826,1.0686750540541023,23.93155705100617,-11.657312874210415,0.4116349916603325,8,0.6000003814697266,0.6000003814697266,1.4750003814697266,1.1075000762939453,0.40999984741211115,1,0.05107524217004311,1.4583381348422655,11.34000015258789,-1.0454557276991234,11.09000015258789,-1.789473420034232,11.359999656677244,0.05107524217004311
4568,2014-08-13,11.329999923706055,11.359999656677244,11.244999885559082,11.270000457763672,7825089.0,0.015232981955046077,-1.0908933277846813,-0.3749970197649149,29.107974283927206,30.82657729286277,0.35099710693518027,0.6528360736501782,1.0578758293769575,0.7487540847545624,13.152858447703242,0.19999980926513494,-0.21517431495187722,-0.5575000286102298,-1.391169787241191,0.2761697300207313,-0.9743349079257104,-0.14066514929474927,0.8261545111380038,52.99144463137577,20.83378759930575,0.4168348793154809,8,0.43000030517578125,0.43000030517578125,1.25,0.9375,0.31999969482421875,2,0.025595760265298306,-1.000009536797734,11.15999984741211,1.4583381348422655,11.34000015258789,-1.0454557276991234,11.09000015258789,0.025595760265298306
4569,2014-08-14,11.239999771118164,11.3100004196167,11.154999732971193,11.274999618530273,6521159.0,-0.007943526318970329,1.9523532724200856,-0.5833359824522364,29.039804172938872,29.09966221540441,0.3412830361993322,0.7003801374544736,1.1312452967297428,0.8460719029107082,14.736648665807001,0.1750001907348615,-0.2885790795975254,-0.597750186920166,-1.4622883011659997,0.2667879273256677,-1.0300192440430838,-0.16548112979724827,0.8479854251010703,64.70583285415795,31.093568505731717,0.4322690571229172,8,0.33750057220458984,0.5200004577636719,1.262500286102295,1.0275001525878906,0.8500003814697266,3,0.03647685549475077,-1.0908933277846813,11.329999923706055,-1.000009536797734,11.15999984741211,1.4583381348422655,11.34000015258789,0.03647685549475077
4570,2014-08-15,11.109999656677246,11.425000190734865,11.079999923706056,11.210000038146973,11552377.0,-0.011565846716025785,-3.3125074505877983,2.85716621253406,25.565623551688688,27.28912326088091,0.35498105349560305,0.7914098980515654,1.2390538709970436,0.9798339373396701,15.334758137018822,0.3450002670288086,-0.3734574148618268,-0.6772502899169925,-1.5890702945002584,0.2345697146662733,-1.1331602922086255,-0.22134028762535962,0.9139064552346543,13.698429702401105,-16.71689860105529,0.45591000229163314,8,0.3900003433227539,0.6500005722045898,1.392500400543213,1.2725000381469727,1.010000228881836,4,0.04095408980796811,1.9523532724200856,11.239999771118164,-1.0908933277846813,11.329999923706055,-1.000009536797734,11.15999984741211,0.04095408980796811
4571,2014-08-18,11.244999885559082,11.295000076293945,11.130000114440918,11.239999771118164,6927254.0,0.012151236098436602,2.1428415727377588,-0.050000953670678444,25.227277850314792,26.653001895388236,0.1345867086153607,0.6242256218619495,1.0803942129377013,0.8474229463553762,15.965190187260855,0.18500041961669922,-0.4395452485540705,-0.5015000343322757,-1.4345940035646496,0.4315939349000981,-0.9680470189484627,-0.03495304971608881,0.718671887103925,47.82603888223876,22.51796821000521,0.46654698461618715,8,0.06750011444091797,0.5150003433227539,1.257500171661377,1.244999885559082,0.680000305175783,0,0.028012497755748544,-3.3125074505877983,11.109999656677246,1.9523532724200856,11.239999771118164,-1.0908933277846813,11.329999923706055,0.028012497755748544
4572,2014-08-19,11.19499969482422,11.324999809265135,11.125,11.324999809265135,6704317.0,-0.004446437638391809,2.076917433884809,-25.99942780850587,25.342473508327473,26.328735523766554,0.08890167868901067,0.6222508303627432,1.1048602260036322,0.9003067605412927,17.191784752121674,0.19999980926513494,-0.5002743036027102,-0.4982501983642553,-1.429510161195994,0.4330097644674833,-0.9638801797801246,-0.032620216948386016,0.7120517989448256,33.333241190958624,11.68347056366251,0.4656299814158695,8,0.11750030517577947,0.5650005340576154,1.2887504100799543,1.3875002861022931,0.9700002670288068,1,0.033943736024986126,2.1428415727377588,11.244999885559082,-3.3125074505877983,11.109999656677246,1.9523532724200856,11.239999771118164,0.033943736024986126
4573,2014-08-20,11.154999732971193,11.170000076293944,11.029999732971193,11.140000343322754,7509381.0,-0.003573020361181456,5.222226931717368,-0.11537981880205621,26.941756899207306,26.29498593825343,0.07747760129759484,0.614194513454569,1.1223644878440062,0.9403524442032722,18.754939451227813,0.16499996185302734,-0.5463135981602161,-0.4877501487731912,-1.420834947406826,0.4453346498604436,-0.9542925480900095,-0.021207749456372937,0.6988286986375307,31.64553294639149,8.923914691023175,0.4665423993168176,8,0.0675005912780744,0.6050004959106428,1.2587502002716047,1.4275002479553205,0.7550001144409162,2,0.03720304543140407,2.076917433884809,11.19499969482422,2.1428415727377588,11.244999885559082,-3.3125074505877983,11.109999656677246,0.03720304543140407
4574,2014-08-21,11.3149995803833,11.3149995803833,11.119999885559082,11.15999984741211,7616918.0,0.014343330456493941,1.5161294292095564,10.333736012206304,32.426297872377205,27.208783243169314,-0.10010377304121754,0.4036113091040008,0.9401360177033737,0.781648524367828,19.887573035752972,0.19499969482421875,-0.5754580050292866,-0.2825002670288086,-1.184991011980399,0.6199904779227818,-0.7337456395046047,0.1687451054469875,0.4887991727947192,72.1517764879712,45.83220067416346,0.4512453724757952,8,-0.08749961853027166,0.44500064849853516,1.098750352859497,1.267500400543213,0.6450004577636719,3,0.029606721217008136,5.222226931717368,11.154999732971193,2.076917433884809,11.19499969482422,2.1428415727377588,11.244999885559082,0.029606721217008136
4575,2014-08-22,11.19499969482422,11.3149995803833,11.119999885559082,11.295000076293945,7607625.0,-0.010605381353007148,1.7857220708446866,-0.6451648628859966,33.80614220158459,28.05770960990142,0.04062921571267353,0.47387368205102476,1.0346038564229705,0.9035370712154478,21.321377569117022,0.19499969482421875,-0.5776957119865642,-0.35550012588500834,-1.2378110867011554,0.5268108349311387,-0.7966556062930827,0.08565535452306605,0.561771160628938,55.932175993276466,26.26763122154137,0.44115548040807384,8,0.032500267028808594,0.5650005340576154,1.1950004100799543,1.3875002861022931,0.7150001525878888,4,0.07994644771428217,1.5161294292095564,11.3149995803833,5.222226931717368,11.154999732971193,2.076917433884809,11.19499969482422,0.07994644771428217
4576,2014-08-25,11.354999542236328,11.354999542236328,11.225000381469727,11.324999809265135,6160599.0,0.014292081444725824,7.666687859617891,-0.2999961853173093,38.71681023824129,29.57490673095638,-0.13077120541743703,0.2615184670524542,0.8534673699936999,0.7462956128906413,22.588189645404384,0.1599998474121076,-0.5603091046763549,-0.1537502765655514,-0.9862663314841917,0.6787657783530889,-0.5700083040248725,0.26250775089376965,0.35756508935546094,100.0,64.63512067354736,0.4162580274593205,8,-0.127499580383299,0.4050006866455078,1.0112504959106445,1.2275004386901855,0.6450004577636719,0,0.06737123506498088,1.7857220708446866,11.19499969482422,1.5161294292095564,11.3149995803833,5.222226931717368,11.154999732971193,0.06737123506498088
4577,2014-08-26,11.385000228881836,11.395000457763672,11.234999656677246,11.3149995803833,7611279.0,0.0026420685032981783,2.5555296536085534,2.333375719235644,46.1734810554639,31.471074150016012,-0.14024770803384357,0.1651650872460202,0.8017592833376206,0.7202936295394089,23.83982380612868,0.16000080108642578,-0.5072000270335408,-0.07624959945678711,-0.8131911764055513,0.6606919774919771,-0.4447203879311683,0.2922211890175941,0.28601055228026695,97.26021670572803,57.96222061314078,0.36847078847438186,8,-0.15750026702880682,0.375,0.9812498092651367,1.1974997520446777,0.4749994277954084,1,0.04743082573535129,7.666687859617891,11.354999542236328,1.7857220708446866,11.19499969482422,1.5161294292095564,11.3149995803833,0.04743082573535129
4578,2014-08-27,11.529999732971193,11.579999923706055,11.359999656677244,11.359999656677244,11451183.0,0.012736012400027752,-1.588237274063403,2.42855001975455,54.40414635785423,34.28933439278438,-0.2837311165042564,-0.04059078370838698,0.6338718886460324,0.5790588938747625,24.773221675075614,0.22000026702881037,-0.46993087423560276,0.10599989891052353,-0.5255279567231046,0.7375277545441516,-0.20976402890629053,0.4217638267273376,0.10195042878700455,89.13039421990523,44.24961133597586,0.31576392781681445,8,-0.22499990463257014,0.23000049591064275,0.8362503051757795,1.0525002479553205,0.06500053405761363,2,0.05507374185499647,2.5555296536085534,11.385000228881836,7.666687859617891,11.354999542236328,1.7857220708446866,11.19499969482422,0.05507374185499647
4579,2014-08-28,11.43000030517578,11.529999732971193,11.350000381469727,11.489999771118164,7884252.0,-0.008672977459787345,1.5714305177111318,-0.35293787656094283,59.65909398784278,38.077497774579285,-0.17203736212678145,0.006584122440319362,0.704836205006627,0.6849143979033538,25.60105035557419,0.17999935150146662,-0.41390423356219586,0.03975043296813752,-0.5046806092483713,0.5841814751846464,-0.2324650881401169,0.31196595407639194,0.16523287434274714,67.39138998020051,16.899436201405486,0.2722155211082542,8,-0.12500047683715643,0.32999992370605646,0.9362497329711932,1.1524996757507342,0.15999984741211115,3,0.04199470948561346,-1.588237274063403,11.529999732971193,2.5555296536085534,11.385000228881836,7.666687859617891,11.354999542236328,0.04199470948561346
4580,2014-08-29,11.380000114440918,11.470000267028807,11.265000343322756,11.449999809265135,10657996.0,-0.0043744697637689844,2.727250658898655,1.1666719649044086,51.28204971453969,40.972472426159825,-0.08907732964874171,0.0007015708706070711,0.7267171187103081,0.7420562516363383,27.12960127576858,0.20499992370605113,-0.37661044648344344,0.02525024414062571,-0.40838169016754655,0.458882178448798,-0.19156572301345953,0.24206621129471095,0.19999980926513672,43.66195291260571,-8.628651609203857,0.21681596715408583,8,-0.07500028610229492,0.38000011444091797,0.9862499237060547,1.2024998664855957,0.005000114440917969,4,0.05096660086760907,1.5714305177111318,11.43000030517578,-1.588237274063403,11.529999732971193,2.5555296536085534,11.385000228881836,0.05096660086760907
4581,2014-09-01,11.470000267028807,11.484999656677244,11.385000228881836,11.414999961853027,6285356.0,0.007908624928191443,1.3529530562786671,-0.7857220708446813,60.54423004436853,44.88377870794217,-0.16070455411751006,-0.12816051135454742,0.6109979981981493,0.6601129471727365,27.902002525491522,0.10499954223632635,-0.3281193505439557,0.13575038909911896,-0.22616380540698167,0.4976645836052196,-0.045206708153930464,0.3167074863521684,0.07639968872070568,68.11606622088135,11.732684142029981,0.1809570972530499,9,-0.16500043869018377,0.2899999618530291,0.8962497711181658,1.1124997138977069,-0.19999980926513494,0,0.03836090410983739,2.727250658898655,11.380000114440918,1.5714305177111318,11.43000030517578,-1.588237274063403,11.529999732971193,0.03836090410983739
4582,2014-09-02,11.55500030517578,11.630000114440918,11.515000343322756,11.545000076293945,7351517.0,0.007410639596174162,-2.2857220708448027,0.18182133444303086,58.12275611143318,48.34833417596727,-0.21151085183027618,-0.2504146055379053,0.49831859265865397,0.585342543901886,28.457786826635985,0.15999984741211115,-0.252614529003246,0.23625040054321111,-0.04822298862733021,0.5207237897137524,0.09401370595793956,0.37848709512848266,-0.5349998474121076,79.45209416559919,21.704434024792697,0.142236694585271,9,-0.18000030517577947,0.20499992370605646,0.8112497329711932,0.9375000000000018,-0.375,1,0.03851143946962021,1.3529530562786671,11.470000267028807,2.727250658898655,11.380000114440918,1.5714305177111318,11.43000030517578,0.03851143946962021
4583,2014-09-03,11.640000343322756,11.71500015258789,11.545000076293945,11.574999809265135,10925514.0,0.007356125997582508,-1.720001220703125,6.499904634752607,64.49277315337923,51.91127587385638,-0.24638903598407857,-0.34482425523387583,0.38444430419030695,0.512048447804947,27.206455207109915,0.1700000762939453,-0.17998394980356558,0.3160004138946544,0.011548941711538419,0.6204518860777704,0.16377467780309551,0.46822614998621326,-0.6077998924255397,83.3333686546196,25.37259275260631,0.15222573609155823,9,-0.22250032424926935,0.11999988555908025,0.721249580383299,0.8524999618530256,-0.7700004577636737,2,0.018900284094982123,-2.2857220708448027,11.55500030517578,1.3529530562786671,11.470000267028807,2.727250658898655,11.380000114440918,0.018900284094982123
4584,2014-09-04,11.68000030517578,11.744999885559082,11.515000343322756,11.59000015258789,11914628.0,0.0034364227382492896,1.0909114553982309,1.3846063558201969,72.09304904473622,56.16537663420656,-0.2561004779150391,-0.37905575305985195,0.3162455370493671,0.48210997327416294,25.936010345169937,0.22999954223632635,-0.09856982512292234,0.3400003433227514,-0.003541912183537832,0.6835425988290407,0.1682292155696068,0.511771471075896,-0.6204878662109365,86.45840783920994,21.952819379376052,0.17177112775314501,9,-0.19500017166137518,0.07999992370605646,0.6837496757507342,0.8125000000000018,-0.7750005722045863,3,-0.007277400336137552,-1.720001220703125,11.640000343322756,-2.2857220708448027,11.55500030517578,1.3529530562786671,11.470000267028807,-0.007277400336137552
4585,2014-09-05,11.729999542236328,11.774999618530273,11.625,11.699999809265135,8401145.0,0.00428075648580184,1.4999960263532255,0.33332980121225025,70.12448428335475,59.65511819477472,-0.2483453354853946,-0.39911212746951996,0.23772470533546475,0.4473552605289086,23.91814060105581,0.14999961853027344,-0.015503674224390807,0.3579996109008796,-0.006105895321253385,0.7221051171230126,0.17594685778981223,0.540052364011947,-0.6293578564758313,88.46150084119097,20.94362326904485,0.18205275311106678,9,-0.22499990463256836,0.030000686645507812,0.6362504959106445,0.7625007629394531,-0.9299993515014648,4,-0.011935157298543775,1.0909114553982309,11.68000030517578,-1.720001220703125,11.640000343322756,-2.2857220708448027,11.55500030517578,-0.011935157298543775
4586,2014-09-08,11.744999885559082,11.770000457763672,11.704999923706055,11.75,5454947.0,0.0012788016971989613,1.8888465043338207,-0.1666719649044629,73.50429928115722,62.69187577540731,-0.22596943185250318,-0.40287058429648326,0.19330543927856247,0.44337063582924685,22.34539229058882,0.06500053405761719,0.050136417021814594,0.3527499675750736,-0.047151239755617524,0.7526511749057647,0.15279936390972892,0.5527005712404183,-0.5904095651770032,88.46160899977617,15.933066098683923,0.19995060366534556,9,-0.22499990463256836,-0.16749954223632812,0.6425001621246338,0.7475004196166992,-1.255000114440918,0,-0.03065131206343208,1.4999960263532255,11.729999542236328,1.0909114553982309,11.68000030517578,-1.720001220703125,11.640000343322756,-0.03065131206343208
4587,2014-09-09,11.729999542236328,11.859999656677244,11.729999542236328,11.744999885559082,5677645.0,-0.0012771684520148652,-16.332951872337482,3.0,75.10917285167065,64.99243427472024,-0.1753213499483124,-0.36151272557644987,0.17504338899687966,0.468453269638168,20.839433713239853,0.1300001144409162,0.12372918758898344,0.3092496395111084,-0.1020421291278879,0.7205414081501047,0.10360375519161025,0.5148955238306065,-0.5257764780023937,62.318732412275736,-14.7458532882804,0.20564588431949835,9,-0.16749954223632812,-0.22999954223632812,0.5475003719329834,0.6650004386901855,-1.3799991607666016,1,-0.03921560975482841,1.8888465043338207,11.744999885559082,1.4999960263532255,11.729999542236328,1.0909114553982309,11.68000030517578,-0.03921560975482841
4588,2014-09-10,11.619999885559082,11.729999542236328,11.524999618530273,11.699999809265135,9188750.0,-0.009377635206307522,1.92858310626703,5.333206179668011,63.926963307466536,65.46664197690066,-0.05723105900723802,-0.24103081074924226,0.2633565772688886,0.5847246672986763,19.03239182241292,0.2049999237060547,0.17638710354568943,0.1847499847412113,-0.2334603282749086,0.6029602977573312,-0.02435517176684776,0.39385514124927035,-0.35019916208081625,30.434710497072427,-45.2994095484667,0.2091051565080596,9,-0.05749988555908203,-0.17999982833862305,0.6575000286102295,0.7750000953674316,-0.9399995803833026,2,-0.037865712970455156,-16.332951872337482,11.729999542236328,1.8888465043338207,11.744999885559082,1.4999960263532255,11.729999542236328,-0.037865712970455156
4589,2014-09-11,11.649999618530273,11.6850004196167,11.5649995803833,11.649999618530273,7448630.0,0.0025817326391261997,2.428516934143484,-0.0,72.6368310277485,67.83939545614608,-0.058940266370965944,-0.25164124776383545,0.20786449386315198,0.5621129923001558,16.903079605281466,0.12000083923339844,0.20834874523903757,0.19424972534179652,-0.2238573366091039,0.6123567872926969,-0.014803805633654576,0.4033032563172476,-0.32117900173211034,37.313428586882765,-39.234913842086854,0.20905353097545049,9,-0.027499675750732422,-0.20999956130981445,0.3137502670288086,0.4500002861022949,-1.0,3,-0.0669527689709567,1.92858310626703,11.619999885559082,-16.332951872337482,11.729999542236328,1.8888465043338207,11.744999885559082,-0.0669527689709567
4590,2014-09-12,11.5649995803833,11.670000076293945,11.489999771118164,11.65999984741211,6358095.0,-0.007296140852380173,2.1304203604036918,-100.0,61.290332504422246,67.9222957294854,0.06153245540642338,-0.1378749045364902,0.2698886168006691,0.6523254414907811,15.406237156402064,0.18000030517578125,0.2090911647649829,0.08649969100952148,-0.30077288239491473,0.4737722644139577,-0.10713659569269751,0.2801359777117405,-0.18306105959722885,20.270224989883413,-51.10939160207698,0.19363628670221822,9,0.1100001335144043,-0.1249995231628418,0.3287501335144043,0.5350003242492676,-0.7149991989135742,4,-0.05706873077035024,2.428516934143484,11.649999618530273,1.92858310626703,11.619999885559082,-16.332951872337482,11.729999542236328,-0.05706873077035024
4591,2014-09-15,11.5600004196167,11.609999656677244,11.494999885559082,11.494999885559082,5875016.0,-0.0004322664027659462,-2.538425423281145,-0.6842142247653465,59.6685420550308,68.09404972321846,0.09011752857325561,-0.11390675550509499,0.25557099150556617,0.6657542875504383,13.82850348162106,0.11499977111816229,0.20731101380192385,0.06575050354003942,-0.3068828104646819,0.43838381754476075,-0.12056615346232213,0.25206716054240097,-0.13025578524150916,18.919100040466823,-47.15493894289366,0.1863166570023608,9,0.11499929428100586,-0.11500072479248047,0.22874975204467773,0.434999942779541,-0.6950006484985352,0,-0.06574396204970345,2.1304203604036918,11.5649995803833,2.428516934143484,11.649999618530273,1.92858310626703,11.619999885559082,-0.06574396204970345
4592,2014-09-16,11.574999809265135,11.595000267028807,11.479999542236328,11.5600004196167,7531407.0,0.0012975250089941603,3.1818213344432626,0.23075794477534753,52.903239302818726,66.80632373982284,0.08744967735439602,-0.10432669690301388,0.22570535304712003,0.6580800130645557,12.358955951900944,0.11500072479247869,0.2298729571962621,0.06174988746642818,-0.284451721832534,0.40795149676539033,-0.1113509171830529,0.23485069211590925,-0.10222967265973892,38.00010681152273,-24.118229645809215,0.17310080464948116,9,0.09499979019165217,-0.1300001144409162,0.19000053405761896,0.4200005531311053,-0.6799993515014631,1,-0.0937365059201547,-2.538425423281145,11.5600004196167,2.1304203604036918,11.5649995803833,2.428516934143484,11.649999618530273,-0.0937365059201547
4593,2014-09-17,11.56999969482422,11.68000030517578,11.550000190734865,11.649999618530273,9831670.0,-0.0004319753367868495,-1.166687859617896,-5.333545269583422,60.294097022566035,65.49532907069282,0.09105095110430028,-0.07024310675175371,0.21515222047554516,0.6658200607419626,10.349422231379018,0.13000011444091442,0.23058016871906872,0.035999774932863104,-0.26682203244503455,0.33882158231076076,-0.11541112875608484,0.18741067862181104,-0.0900001525878924,43.90232555975878,-16.82407379221796,0.15141090368894847,9,0.09999990463256658,-0.12500000000000178,0.1900005340576154,0.4250006675720197,-0.39499950408935725,2,-0.10544506011527854,3.1818213344432626,11.574999809265135,-2.538425423281145,11.5600004196167,2.1304203604036918,11.5649995803833,-0.10544506011527854
4594,2014-09-18,11.649999618530273,11.670000076293945,11.479999542236328,11.545000076293945,8809031.0,0.006914427468986073,1.6206887479940018,-1.3124955296474077,69.01409964176693,65.37195299940528,0.007093896188330007,-0.13055233379765951,0.12439891503134248,0.584821782376082,9.15940615519835,0.1900005340576172,0.23298452309705375,0.09924969673156703,-0.18929055074431744,0.3877899442074515,-0.045020427006376096,0.24351982046951015,0.21000003814697088,84.99971389879722,21.201238218178837,0.14427012373794249,9,0.019999980926513672,-0.2049999237060547,0.1100006103515625,0.3450007438659668,-0.5549993515014666,3,-0.08326174636191674,-1.166687859617896,11.56999969482422,3.1818213344432626,11.574999809265135,-2.538425423281145,11.5600004196167,-0.08326174636191674
4595,2014-09-19,12.09000015258789,12.109999656677244,11.84000015258789,11.899999618530273,31546537.0,0.037768287421894975,1.3478264475146577,1.8095367847411443,79.24531866712154,66.00984404229021,-0.42071270750112433,-0.5270878213873562,-0.3216250608477491,0.14429560864423507,8.326388810340319,0.4600000381469709,0.22968929893110612,0.4945002079010017,0.1637451546611306,0.8252552611408728,0.32912268128106703,0.6598777345209363,-0.6100006103515625,96.82547611803183,32.18627454847346,0.1653775266199353,9,-0.2950005531311035,-0.5200004577636719,-0.4212498664855957,-0.09499979019165039,-0.5900001525878906,4,-0.11910674242211505,1.6206887479940018,11.649999618530273,-1.166687859617896,11.56999969482422,3.1818213344432626,11.574999809265135,-0.11910674242211505
4596,2014-09-22,12.119999885559082,12.25,12.06999969482422,12.079999923706055,10379276.0,0.0024813674600963065,-4.999968211078735,0.21052552326456858,78.10948200683823,66.34321172619772,-0.4379832796898224,-0.5236867806744279,-0.3635490486699222,0.11314098610313117,7.83938408306446,0.18000030517577947,0.21435213849107448,0.4862499237060547,0.1002738491709323,0.8722259982411771,0.2932618864384935,0.6792379609736159,-0.6400003433227539,83.11687829141297,19.510712340537182,0.1929880372675614,9,-0.25500011444091797,-0.48000001907348633,-0.48999977111816406,-0.1249995231628418,-0.49499988555908203,0,-0.10478543862055256,1.3478264475146577,12.09000015258789,1.6206887479940018,11.649999618530273,-1.166687859617896,11.56999969482422,-0.10478543862055256
4597,2014-09-23,11.925000190734865,12.095000267028807,11.920000076293945,12.06999969482422,9264907.0,-0.016089083883289335,-1.2580708673528285,-3.624991059294757,62.78028670156364,66.21580321443074,-0.2373765129980061,-0.3016216660168016,-0.17960037678884255,0.3060796656906337,7.268839833488464,0.19999980926513672,0.19585084714523937,0.26425023078918564,-0.12400186752612363,0.6525023291044949,0.070124181631531,0.45837627994684027,-0.4142006301879899,57.79225765539952,-3.1814639565932126,0.19412604915765438,9,-0.060000419616700995,-0.28500032424926935,-0.3887500762939471,0.07000017166137518,-0.25,1,-0.08888892265513493,-4.999968211078735,12.119999885559082,1.3478264475146577,12.09000015258789,1.6206887479940018,11.649999618530273,-0.08888892265513493
4598,2014-09-24,12.164999961853027,12.18000030517578,11.93000030517578,11.979999542236328,10127411.0,0.020125766648174226,1.325569429350878,-1.2758693264405465,68.44108421720624,65.74960912437048,-0.4379982216425464,-0.5181768103150652,-0.43663326085401977,0.062040440622075366,7.725628105723626,0.2550001144409144,0.17783869724544132,0.4724999904632572,0.029299972815243436,0.915700008111271,0.2508999816392503,0.6940999992872641,-0.6246323837280272,88.961040569529,29.921667792435642,0.22160000882400677,9,-0.3000001907348633,-0.5250000953674316,-0.6287498474121094,-0.1699995994567871,-0.14499950408935547,2,-0.10439782228292782,-1.2580708673528285,11.925000190734865,-4.999968211078735,12.119999885559082,1.3478264475146577,12.09000015258789,-0.10439782228292782
4599,2014-09-25,11.90999984741211,12.239999771118164,11.869999885559082,12.154999732971193,12169054.0,-0.02096178505882007,-1.2769237089442966,-1.3243207019027143,55.92106831702679,65.15302421465988,-0.15895428375057463,-0.23755194594749085,-0.19585534663398185,0.3109982683547834,8.055057270436675,0.36999988555908203,0.1530258062262071,0.1934998989105221,-0.24176284269324277,0.628762640514287,-0.024131471891360334,0.41113126971240455,-0.3412469724121099,17.073102652611208,-36.66472511292059,0.21763137080188275,9,-0.04500007629394531,-0.22499990463256836,-0.4187495708465576,0.08500051498413086,-0.0149993896484375,3,-0.06171281831182829,1.325569429350878,12.164999961853027,-1.2580708673528285,11.925000190734865,-4.999968211078735,12.119999885559082,-0.06171281831182829
4600,2014-09-26,11.960000038146973,12.0,11.864999771118164,11.904999732971193,8511688.0,0.0041981688812302576,1.0,-0.2244911463949059,56.91319530902151,64.84687457621439,-0.16431025090697382,-0.2549431376158857,-0.2560826084166212,0.25247078059255657,8.028280511096874,0.13500022888183594,0.1547855287565092,0.21450009346008336,-0.20329991342923925,0.632300100349406,0.0056000900154220545,0.42340009690474467,-0.36399727814697336,24.67537936398631,-23.651026248299758,0.2089000034446614,9,-0.0950002670288086,-0.27500009536743164,-0.466249942779541,0.03500032424926758,-0.18999958038330078,4,-0.07232439534775992,-1.2769237089442966,11.90999984741211,1.325569429350878,12.164999961853027,-1.2580708673528285,11.925000190734865,-0.07232439534775992
4601,2014-09-29,11.90999984741211,11.994999885559082,11.835000038146973,11.9350004196167,7863728.0,-0.004180617941085707,1.2069019948304098,-0.4545533361076579,55.660393202154026,65.15322500947387,-0.0664270696495155,-0.17949176826407154,-0.21516709731572092,0.29133094852350894,8.022718623136626,0.15999984741210938,0.14491117912391616,0.1424999237060547,-0.2602864716671718,0.5452863190792812,-0.05889327398055855,0.3438931213926679,-0.2878371978121095,18.518483633289616,-26.87976643223198,0.20139319768661368,9,-0.04500007629394531,-0.1724996566772461,-0.41624975204467773,0.08500051498413086,0.125,0,-0.034424840693948244,1.0,11.960000038146973,-1.2769237089442966,11.90999984741211,1.325569429350878,12.164999961853027,-0.034424840693948244
4602,2014-09-30,12.0,12.039999961853027,11.880000114440918,11.960000038146973,9331931.0,0.007556687971532305,1.6666666666666667,-1.5999618539004388,62.10192417614933,65.35409469320535,-0.10035437430754612,-0.24711396466701352,-0.31984100438636176,0.18884464303911486,8.822793856925808,0.15999984741210938,0.1604726358092048,0.21025009155273366,-0.19227460990460266,0.61277479301007,0.008987740824066393,0.41151244228140094,-0.3527238563839994,40.74075818335519,-6.279693732975076,0.20126235072866794,9,-0.13500022888183594,-0.25750017166137695,-0.5062499046325684,-0.004999637603759766,0.029999732971193183,1,-0.03125,1.2069019948304098,11.90999984741211,1.0,11.960000038146973,-1.2769237089442966,11.90999984741211,-0.03125
4603,2014-10-01,11.859999656677244,11.989999771118164,11.84000015258789,11.94499969482422,7370095.0,-0.011666695276896344,-1.400012207124383,-2.1250029802351698,56.25000354789687,63.93586179388646,0.09511038754780188,-0.09463893906141685,-0.19338116168473363,0.3162163368900526,9.373979239201685,0.15999984741210938,0.1779119976474952,0.05924978256225444,-0.33803422100334757,0.45653378612785644,-0.13939221922054656,0.25789178434505544,-0.1886145588058845,6.172749385997729,-40.33747706767029,0.19864200178280086,10,0.182500362396242,-0.10249948501586736,-0.3662495613098127,0.13500070571899592,0.185000419616701,2,-0.01559860634888155,1.6666666666666667,12.0,1.2069019948304098,11.90999984741211,1.0,11.960000038146973,-0.01559860634888155
4604,2014-10-02,11.595000267028807,11.845000267028807,11.595000267028807,11.81999969482422,13727038.0,-0.02234396267450489,-1.222227873639916,2.6470509037461865,50.806470633475996,60.77598979014808,0.3927941746329644,0.17251066576367968,0.0529461399929847,0.5628462852484457,9.494554563192784,0.2649993896484375,0.19835691000243827,-0.20149960517883514,-0.6059759904543043,0.202976780096634,-0.4037377978165697,0.0007385874588994312,0.6549997329711932,0.0,-47.77100863054558,0.20223819263773418,10,0.3274998664855975,0.16249990463257014,-0.06250023841857733,0.4000000953674334,0.6599998474121112,3,0.03665374566168689,-1.400012207124383,11.859999656677244,1.6666666666666667,12.0,1.2069019948304098,11.90999984741211,0.03665374566168689
4605,2014-10-06,11.59000015258789,11.84000015258789,11.55500030517578,11.829999923706055,12733648.0,-0.00043123021352009516,1.1923045886366275,1.0666683620919684,50.806444583564705,57.742318965339905,0.3569474140671094,0.17548163879364864,0.04157131121455393,0.5583626626806897,9.54430914422197,0.28499984741211115,0.2154397463113753,-0.19949975013732946,-0.6135542325752255,0.21455473230056654,-0.40652699135627834,0.007527491081619431,0.6468998527526857,7.216468492348326,-42.378086242915785,0.20702724121894814,10,0.30749988555908203,0.16750001907348633,-0.05750012397766113,0.4050002098083496,0.9399995803833026,0,0.02631581545817996,-1.222227873639916,11.595000267028807,-1.400012207124383,11.859999656677244,1.6666666666666667,12.0,0.02631581545817996
4606,2014-10-07,11.385000228881836,11.539999961853027,11.375,11.53499984741211,12899979.0,-0.017687654961788812,1.0625014901175405,0.6249990065883063,45.3658643242567,55.807383145639136,0.4992218503050907,0.3711578997257803,0.2257034940662912,0.7530695142492387,9.863904408666599,0.21500015258789062,0.21500375905715075,-0.3864996910095222,-0.8382809702980847,0.06528158827904029,-0.6123903306538026,-0.16060905136524184,0.8246237884521488,1.50379390308087,-47.51021624756861,0.22589063964428108,10,0.4224996566772461,0.42749977111816406,0.14749979972839355,0.6100001335144043,0.9200000762939435,1,0.0338164445447402,1.1923045886366275,11.59000015258789,-1.222227873639916,11.595000267028807,-1.400012207124383,11.859999656677244,0.0338164445447402
4607,2014-10-08,11.270000457763672,11.40999984741211,11.21500015258789,11.350000381469727,13057369.0,-0.010100989794135318,-1.052622596998444,0.5333341810459926,43.05557272561899,52.98677075768499,0.5716545920284339,0.4742434271966456,0.31339445601435045,0.8585997188329415,9.973117341205729,0.19499969482421875,0.15490658987151917,-0.4784995079040524,-0.9829438633523448,0.02594484754424009,-0.7307216856281986,-0.22627733017990614,0.8895461185302729,7.0968170642567605,-40.80552068139402,0.2522221777241462,10,0.45749950408935547,0.46249961853027344,0.2624995708465576,0.7249999046325684,1.1749992370605487,2,0.06787926872899508,1.0625014901175405,11.385000228881836,1.1923045886366275,11.59000015258789,-1.222227873639916,11.595000267028807,0.06787926872899508
4608,2014-10-09,11.18000030517578,11.375,11.154999732971193,11.345000267028807,10962221.0,-0.007985816231790177,-1.046503581804926,2.0625014901175405,39.17052311451557,51.125599068517076,0.5668491340423412,0.5582094538337152,0.37641123010251043,0.9387503341926173,11.092561449813171,0.22000026702880682,0.08813822778654234,-0.5464996814727794,-1.1095186348112307,0.016519271865671925,-0.8280091581420059,-0.26499020480355284,0.9039825572216813,3.6232685296007023,-37.951223120778394,0.28150947666922604,10,0.4174995422363299,0.5224995613098162,0.3874998092651385,0.8150000572204608,1.3350000381469762,3,0.0760285692838405,-1.052622596998444,11.270000457763672,1.0625014901175405,11.385000228881836,1.1923045886366275,11.59000015258789,0.0760285692838405
4609,2014-10-10,10.869999885559082,11.164999961853027,10.859999656677246,11.100000381469727,22641728.0,-0.02772812264353719,-1.4399931335711151,1.3939427217293299,20.098032111710737,47.03502537992699,0.7976979013428629,0.8503773626690609,0.6607501494940777,1.236759072104121,12.58554746646548,0.3200006484985334,0.04023753638719718,-0.817500114440918,-1.4985247698891015,-0.1364754589927344,-1.1580124421650098,-0.4769877867168262,1.1210846638957523,1.0204310021846916,-32.17863962395916,0.3405123277240916,10,0.5799999237060547,0.684999942779541,0.7187502384185791,1.1250004768371582,1.7700004577636737,4,0.10809569485790549,-1.046503581804926,11.18000030517578,-1.052622596998444,11.270000457763672,1.0625014901175405,11.385000228881836,0.10809569485790549
4610,2014-10-13,10.904999732971193,10.9399995803833,10.6899995803833,10.739999771118164,13451564.0,0.0032198572015267324,1.1276626828723901,-0.7173895917038884,20.29339591053278,43.10535901419129,0.6675035048418199,0.8046516645879898,0.6004499677367914,1.1898493234709715,13.931509721945673,0.25,-0.04393950692829307,-0.7495002746582013,-1.5143249310646407,0.015324381748238025,-1.131912602861421,-0.36708794645498166,0.9503546293503309,25.29412424687833,-1.524970100531565,0.3824123282032193,10,0.4600000381469709,0.5650000572204572,0.7175004482269269,1.090000629425047,1.875,0,0.12379646167143021,-1.4399931335711151,10.869999885559082,-1.046503581804926,11.18000030517578,-1.052622596998444,11.270000457763672,0.12379646167143021
4611,2014-10-14,10.800000190734863,10.914999961853027,10.755000114440918,10.800000190734863,15440490.0,-0.009628568987385178,-2.5555461365659307,0.0,21.227620360532796,38.56376970134501,0.6688254034287038,0.8957184953415727,0.6851773983471787,1.2816486378321024,15.350209450193681,0.15999984741210938,-0.10001802382763891,-0.8164998054504391,-1.6713194951502377,0.038319884249359504,-1.2439096503003384,-0.3890899606005398,0.8922045021153089,15.277856882678234,-7.308428276092931,0.4274098448498989,10,0.5399994850158691,0.6699995994567871,0.8324997425079346,1.195000171661377,2.0950002670288086,1,0.16018513997068884,1.1276626828723901,10.904999732971193,-1.4399931335711151,10.869999885559082,-1.046503581804926,11.18000030517578,0.16018513997068884
4612,2014-10-15,10.489999771118164,10.8100004196167,10.489999771118164,10.80500030517578,19754782.0,-0.02870374205017545,-1.031746704531005,-100.0,8.641982285681266,33.27398956109884,0.8293187081153643,1.180806222256372,0.971369087235157,1.5782685618136938,16.977216051254075,0.32000064849853516,-0.1768716871551117,-1.0722502231597897,-2.0647827172788915,-0.07971772904068786,-1.5685164702193415,-0.5759839761002379,1.0618962059866455,0.0,-13.604137308128008,0.49626624705955114,10,0.6775002479553223,0.880000114440918,1.0587503910064697,1.5050005912780762,2.510000228881836,2,0.17302198032976213,-2.5555461365659307,10.800000190734863,1.1276626828723901,10.904999732971193,-1.4399931335711151,10.869999885559082,0.17302198032976213
4613,2014-10-16,10.350000381469727,10.640000343322754,10.0649995803833,10.505000114440918,36595304.0,-0.013345985958350015,1.7058847288761234,0.4920618101010618,9.162314383007697,28.64686108882458,0.8186938108875683,1.2909053870944582,1.0960805680671761,1.705693920876577,19.455614394404392,0.5750007629394531,-0.2601265432175186,-1.151249647140503,-2.282098673418126,-0.020400620862879748,-1.7166741602793145,-0.5858251340016913,1.0319922026772197,25.90915475007673,12.21738424237536,0.5654245131388115,10,0.6024994850158691,0.8074994087219238,1.1812496185302734,1.6449999809265137,2.809999465942383,3,0.20241538513421764,-1.031746704531005,10.489999771118164,-2.5555461365659307,10.800000190734863,1.1276626828723901,10.904999732971193,0.20241538513421764
4614,2014-10-17,10.68000030517578,10.68000030517578,10.369999885559082,10.4399995803833,27444696.0,0.031884049424468985,1.5833290285664565,-1.5483944403767829,20.776256204871913,25.310173491192046,0.38582536476641316,0.9323095287985357,0.7599538022691501,1.3655499313404036,21.606658878955525,0.3299999237060529,-0.36449946713223724,-0.772749757766725,-1.9586025448894109,0.41310302935596077,-1.365676151328067,-0.17982336420538303,0.4649335382937103,70.28579711914043,55.588145676355644,0.5929263935613427,10,0.12249946594238459,0.4774994850158709,0.82124972343445,1.3150000572204608,2.6300001144409197,4,0.17181647806299138,1.7058847288761234,10.350000381469727,-1.031746704531005,10.489999771118164,-2.5555461365659307,10.800000190734863,0.17181647806299138
4615,2014-10-20,10.649999618530273,10.739999771118164,10.619999885559082,10.65999984741211,12551219.0,-0.0028090529764279726,-2.42858310626703,-0.041667494506455474,20.967737682439648,22.599270530990154,0.30001430408061225,0.8947730601282373,0.7920569367208046,1.3829735463345614,22.555352763522247,0.11999988555908203,-0.45879950418973436,-0.7307504177093502,-1.9284950506976664,0.4669942152789659,-1.3296227342035092,-0.13187810121519128,0.300546057583702,68.82350301248752,52.353313028788875,0.5988723164941585,10,0.08750009536743164,0.507500171661377,0.8812503814697266,1.3075008392333984,2.685000419616699,0,0.1868545348424253,1.5833290285664565,10.68000030517578,1.7058847288761234,10.350000381469727,-1.031746704531005,10.489999771118164,0.1868545348424253
4616,2014-10-21,10.850000381469727,10.850000381469727,10.5649995803833,10.585000038146973,13684403.0,0.018779415033167268,1.1509466554864993,-26.49942780850658,24.780717714997024,20.568731085365492,0.018040106421368662,0.6268896900224128,0.5884665155712803,1.169674625402891,22.865323417578505,0.2850008010864258,-0.5256603254140568,-0.4672496795654304,-1.634240672819713,0.6997413136888522,-1.0507451761925726,0.11624581706171178,-0.7850008010864258,100.0,83.02252221283113,0.5834954966271415,10,-0.13000059127807617,0.30749940872192383,0.7074995040893555,0.9674997329711914,2.674999237060547,1,0.17788011830834893,-2.42858310626703,10.649999618530273,1.5833290285664565,10.68000030517578,1.7058847288761234,10.350000381469727,0.17788011830834893
4617,2014-10-22,10.864999771118164,10.899999618530273,10.800000190734863,10.880000114440918,10638159.0,0.001382432177058135,2.6363857051204245,-0.05660499580743721,26.914152926895454,19.20691217562992,-0.06755424573917601,0.5569617139312033,0.5757805865909056,1.1430856890599372,23.901558849965785,0.09999942779541016,-0.5989805418480643,-0.3992502689361572,-1.5461328130254781,0.7476322751531637,-0.9726915409808168,0.17419100310850233,-0.7843001747131346,95.80840169902497,74.26423230384935,0.5734412720446603,10,-0.25,0.29250001907348633,0.6949999332427979,0.9525003433227539,2.6100006103515625,2,0.18683853929217253,1.1509466554864993,10.850000381469727,-2.42858310626703,10.649999618530273,1.5833290285664565,10.68000030517578,0.18683853929217253
4618,2014-10-23,10.895000457763672,10.925000190734863,10.739999771118164,10.770000457763672,19115775.0,0.002761222943166386,1.0000103100223727,-8.333142602835526,31.770848079266216,20.50389172758053,-0.15894878542119706,0.4500096905728519,0.5430092207144188,1.100195040631645,24.736326300721856,0.18500041961669922,-0.6490642355704619,-0.30574960708618093,-1.3810427472975864,0.7695435331252245,-0.8433961771918845,0.23189696301952267,-0.7815288604736335,94.59464568011548,67.42021881994793,0.5376465701057029,10,-0.3925008773803711,0.2624993324279785,0.662499189376831,0.875,2.804999351501463,3,0.1932078433953921,2.6363857051204245,10.864999771118164,1.1509466554864993,10.850000381469727,-2.42858310626703,10.649999618530273,0.1932078433953921
4619,2014-10-24,11.175000190734863,11.289999961853027,10.824999809265137,10.875,19766504.0,0.02569983673306475,-1.324997437003941,2.4000015258789062,40.54670070059198,22.754258926476,-0.43710015949572956,0.11818153558583688,0.2663367222870363,0.8075252985478834,25.334371212812083,0.4650001525878906,-0.6814543266004591,0.01100010871887136,-1.0111575091370053,1.033157726574748,-0.5000787002090661,0.5220789176468088,-1.0128368778381347,84.1379709504379,52.19017778818389,0.5110788089279382,10,-0.4975004196166992,-0.01750040054321289,0.38249945640563965,0.5850000381469727,2.4049997329711914,4,0.17762860159259763,1.0000103100223727,10.895000457763672,2.6363857051204245,10.864999771118164,1.1509466554864993,10.850000381469727,0.17762860159259763
4620,2014-10-27,11.095000267028807,11.300000190734865,11.0,11.300000190734865,11692037.0,-0.00715882973965265,1.9268322183868143,-0.683332644568999,42.99517219805272,25.17287579731154,-0.3657800194096783,0.13708350517603485,0.35299380823473214,0.8724251706043429,25.976626668272296,0.30000019073486506,-0.7016639393769744,-0.025749826431276546,-0.9768227102259264,0.9253230573633733,-0.5012862683286006,0.4497866154660475,-0.8426100222155739,72.10887707861862,34.81018904168287,0.47553644189732486,10,-0.4125003814697248,0.06249952316284357,0.4624993801116961,0.6649999618530291,2.3899993896484375,0,0.19963948619003147,-1.324997437003941,11.175000190734863,1.0000103100223727,10.895000457763672,2.6363857051204245,10.864999771118164,0.19963948619003147
4621,2014-10-28,11.5,11.520000457763672,11.199999809265137,11.199999809265137,13280618.0,0.03650290430138492,-1.133336300318209,-1.4634161091933984,54.872870397310315,30.309641143048108,-0.7387276993273151,-0.31643087697529637,-0.0448575006760521,0.4532497550594563,26.511020247313837,0.42500019073486506,-0.6421523340332929,0.3997498989105228,-0.4957445035085364,1.295244301329582,-0.04799730229900767,0.8474971001200533,-1.1428487605946032,97.43584100551419,53.99042969236875,0.4477472012095297,10,-0.7074999809265137,-0.3425002098083496,0.18249964714050293,0.26000022888183594,1.8900003433227557,1,0.15956522070843238,1.9268322183868143,11.095000267028807,-1.324997437003941,11.175000190734863,1.0000103100223727,10.895000457763672,0.15956522070843238
4622,2014-10-29,11.625,11.739999771118164,11.574999809265135,11.585000038146973,11236904.0,0.010869565217391353,-4.4999602638477825,0.1333331214058422,59.29017974467817,35.87940396101149,-0.7663908271411604,-0.4964169622683503,-0.15949727847194772,0.314257854431391,26.630982600803943,0.23999977111816406,-0.5789455440581364,0.5434998989105218,-0.28593934012492284,1.3729391379459663,0.12878027939279946,0.958219518428244,-1.1283068543916102,88.5000228881836,38.364301712616665,0.4147196195177219,10,-0.570000171661377,-0.4725003242492676,0.12749981880187988,0.13500022888183594,1.7049999237060547,2,0.16344082740045374,-1.133336300318209,11.5,1.9268322183868143,11.095000267028807,-1.324997437003941,11.175000190734863,0.16344082740045374
4623,2014-10-30,11.675000190734865,11.68000030517578,11.359999656677244,11.65999984741211,12815498.0,0.0043010916761174744,24.59946595460978,0.37500894070528723,68.85246414229623,41.22120484294752,-0.6802050465056446,-0.5913039392671173,-0.19705311946490056,0.25241035679000134,27.20806642386742,0.32000064849853516,-0.5078042205612494,0.6027500629425067,-0.19360009168525316,1.3991002175702665,0.20457498562862675,1.0009251402563866,-1.004244117555107,92.89622042697532,35.03799570322637,0.39817507731388035,10,-0.5225005149841326,-0.5225005149841326,0.07749962806701483,0.08500003814697088,2.0299997329711896,3,0.1541756026833574,-4.4999602638477825,11.625,-1.133336300318209,11.5,1.9268322183868143,11.095000267028807,0.1541756026833574
4624,2014-10-31,12.020000457763672,12.024999618530273,11.8100004196167,11.93000030517578,17409248.0,0.029550343588224948,3.300049591821164,5.9998728463342035,72.80164476596755,46.980527852228406,-0.9109310849006356,-0.9516218727402617,-0.5305015904294201,-0.1031101813916262,28.657454366074063,0.3499994277954084,-0.3628742700515346,0.9265003204345703,0.05251896769274289,1.8004816731763977,0.4895096440636557,1.363490996805485,-1.1995502668725369,99.51227681686655,35.98438387665601,0.43699067637091393,10,-0.7250008583068848,-0.8675007820129395,-0.267500638961792,-0.26000022888183594,1.6849994659423828,4,0.13976699563404416,24.59946595460978,11.675000190734865,-4.4999602638477825,11.625,-1.133336300318209,11.5,0.13976699563404416
4625,2014-11-03,11.895000457763672,12.020000457763672,11.864999771118164,11.93000030517578,9026405.0,-0.010399334046552688,-2.263130420815933,-0.38888653414145524,72.21094879525647,52.250553527812784,-0.6601805564378385,-0.8459739559871089,-0.3912955854331912,0.009817351772300142,30.00224807080932,0.1550006866455078,-0.20534512335700228,0.7862503051757805,-0.13364618930651595,1.706146799658077,0.3263020579346332,1.246198552416928,-0.8818223584502753,84.24252232465393,14.0077455880308,0.45994824724114813,11,-0.5125007629394531,-0.8425006866455078,-0.12000060081481934,-0.13500022888183594,1.3399991989135724,0,0.14165610770049297,3.300049591821164,12.020000457763672,24.59946595460978,11.675000190734865,-4.4999602638477825,11.625,0.14165610770049297
4626,2014-11-04,11.770000457763672,11.960000038146973,11.75,11.899999618530273,10169496.0,-0.010508616661583647,-1.470587575312188,3.714277929155502,78.07018204298728,57.93455676293409,-0.43689913115958845,-0.7279755036032327,-0.2584072567658584,0.12341233735885027,30.525333565516732,0.21000003814697266,-0.08147599324985322,0.6420002937316891,-0.31749760295501694,1.6014981904183951,0.16225134538833608,1.1217492420750421,-0.5949309153755742,61.65425933919698,-16.743293725961692,0.47974894834335274,11,-0.3875007629394531,-0.7175006866455078,0.004999399185180664,-0.010000228881835938,1.1449995040893555,1,0.14570935702745302,-2.263130420815933,11.895000457763672,3.300049591821164,12.020000457763672,24.59946595460978,11.675000190734865,0.14570935702745302
4627,2014-11-05,12.03499984741211,12.03499984741211,11.789999961853027,11.899999618530273,10469545.0,0.022514815577058034,2.629621780471609,-1.0384700030811216,85.03116392645646,63.85236963484414,-0.5794119907403115,-0.9831300921606108,-0.5132435212066042,-0.15180640685161073,30.56427548647455,0.2649993896484375,0.06050593182935948,0.8687497138977047,-0.17212493391870964,1.909624361714119,0.34831238998949665,1.3891870378059128,-0.7239414928412629,100.0,14.344910732998827,0.5204373239082075,11,-0.6050000190734863,-0.9825000762939453,-0.2337498664855957,-0.27499961853027344,0.9949998855590838,2,0.11258832680434239,-1.470587575312188,11.770000457763672,-2.263130420815933,11.895000457763672,3.300049591821164,12.020000457763672,0.11258832680434239
4628,2014-11-06,12.029999732971193,12.145000457763672,11.90999984741211,11.979999542236328,13597065.0,-0.0004154644374168015,-1.4736960984595615,0.37037115528618564,82.4518956332281,68.50850240513704,-0.4430750450934742,-0.960426663685551,-0.5026033242711794,-0.15835600440885678,30.514041591936873,0.2350006103515625,0.19165175708124238,0.8212496280670187,-0.28908408243306916,1.9315833385671066,0.2660827728169739,1.3764164833170636,-0.5886319096889192,70.88592619776571,-16.02286700448991,0.5551668552500442,11,-0.45749950408935725,-0.9249997138977069,-0.22624993324279963,-0.26999950408935725,0.6750001907348615,3,0.10806319364844952,2.629621780471609,12.03499984741211,-1.470587575312188,11.770000457763672,-2.263130420815933,11.895000457763672,0.10806319364844952
4629,2014-11-07,12.045000076293945,12.19499969482422,12.020000457763672,12.09000015258789,14948778.0,0.0012469113595772185,-2.684221093420641,-0.8999980926586112,83.77724205771922,73.03984350065554,-0.3594921979527932,-0.9305976938509719,-0.5084492198531336,-0.1871714947254972,29.616720844447165,0.17499923706054865,0.32307567724614294,0.777499961853028,-0.3806769664839802,1.9356768901900363,0.19841149768452304,1.356588426021533,-0.46290572611539105,66.29219743857878,-21.958111849456827,0.5790884641685042,11,-0.3475003242492676,-0.9150004386901855,-0.14499998092651367,-0.2849998474121094,0.43000030517578125,4,0.137816507837073,-1.4736960984595615,12.029999732971193,2.629621780471609,12.03499984741211,-1.470587575312188,11.770000457763672,0.137816507837073
4630,2014-11-10,12.255000114440918,12.265000343322756,11.96500015258789,11.979999542236328,10554562.0,0.017434623230951907,1.0338924970339092,-6.111113465858518,83.855418364322,76.26012660810127,-0.4331973886437055,-1.0901668152063007,-0.7050539443832591,-0.40886792079573553,28.313818173310846,0.30000019073486506,0.4502338629940237,0.919999980926514,-0.3046718513155007,2.1446718131685287,0.30766406480550756,1.5323358970475205,-0.5503246953332308,98.05820927859644,10.82760687518261,0.6123359161210074,11,-0.44250011444091797,-1.0900001525878906,-0.41499996185302734,-0.49499988555908203,0.5999994277954102,0,0.11831903677883293,-2.684221093420641,12.045000076293945,-1.4736960984595615,12.029999732971193,2.629621780471609,12.03499984741211,0.11831903677883293
4631,2014-11-11,12.529999732971193,12.56999969482422,12.289999961853027,12.300000190734865,20384598.0,0.02243978914420608,-1.2399978637695137,0.8363602315169633,85.65310352573594,79.18934036155214,-0.6109774105400696,-1.295325871291018,-0.9660879651720045,-0.6931255415274844,27.231974596638853,0.31499958038330256,0.5560999021377739,1.1084996223449721,-0.19867123930796815,2.4156704839979124,0.4549141915185011,1.7620850531714431,-0.7132593290204916,94.87179800682,8.365757984777261,0.6535854308264706,11,-0.5650000572204608,-1.2125000953674334,-0.7024996280670184,-0.7699995040893572,0.4000005722045863,1,0.056264959196361986,1.0338924970339092,12.255000114440918,-2.684221093420641,12.045000076293945,-1.4736960984595615,12.029999732971193,0.056264959196361986
4632,2014-11-12,12.30500030517578,12.53499984741211,12.28499984741211,12.479999542236328,13136581.0,-0.017956858147678556,-1.3255797448590336,-0.7608677624268234,77.8656230775725,80.19080246547173,-0.3122081087707418,-0.977496007180866,-0.7321897367950729,-0.4799839988053254,25.48084769385792,0.25,0.6650484232509477,0.7927501678466786,-0.493981534995223,2.0794818706885803,0.1493843164257278,1.4361160192676294,-0.34000015258788885,59.84856804323282,-24.57539053776499,0.6433658514209504,11,-0.1450004577636701,-0.9875006675720197,-0.49500036239623846,-0.5450000762939435,1.1549997329711932,2,0.04957331503849427,-1.2399978637695137,12.529999732971193,1.0338924970339092,12.255000114440918,-2.684221093420641,12.045000076293945,0.04957331503849427
4633,2014-11-13,12.44499969482422,12.515000343322756,12.3149995803833,12.329999923706055,11783673.0,0.011377438941594598,-1.7586225040120211,-0.6571444141689408,76.56904466909668,80.60940245470829,-0.3704538436996341,-1.0039699402711921,-0.8642202712550713,-0.6319459279788493,22.88806151403859,0.2100000381469762,0.723419066806338,0.8279995918273944,-0.4001114002920101,2.056110583946799,0.21394409576769213,1.4420550878870966,-0.35899963378906463,79.33882734225747,-4.909750851494238,0.6140554960597027,11,-0.28499984741211115,-1.1275000572204608,-0.7149996757507342,-0.6849994659423846,0.8699998855590803,3,0.04700683427017438,-1.3255797448590336,12.30500030517578,-1.2399978637695137,12.529999732971193,1.0338924970339092,12.255000114440918,0.04700683427017438
4634,2014-11-14,12.515000343322756,12.609999656677244,12.420000076293945,12.539999961853027,11804312.0,0.005624801142232849,1.303039060422884,-0.21738841988288635,79.83194489523602,81.45617979915046,-0.40549697747797175,-0.9796768284453687,-0.9265638659966005,-0.7132243238557745,20.456285582430954,0.189999580383299,0.7668891216400251,0.8062502384185812,-0.40112128213774234,2.013621758974905,0.20256447814041856,1.409935998696744,-0.3322003555297872,85.27141296199693,-0.49157436618270367,0.6036857602781618,11,-0.33500051498413264,-1.1775007247924822,-0.8650004863739031,-0.7550001144409197,0.9849996566772443,4,0.015181747916185317,-1.7586225040120211,12.44499969482422,-1.3255797448590336,12.30500030517578,-1.2399978637695137,12.529999732971193,0.015181747916185317
4635,2014-11-17,12.640000343322756,12.68000030517578,12.375,12.385000228881836,11841400.0,0.009988014108740506,-1.2181794221785909,-10.20016021973071,77.14287271305427,81.3531454291579,-0.462323527070275,-0.9991750947642792,-1.0439083009166001,-0.8490493713928089,18.277633894486517,0.3050003051757795,0.7927704502972563,0.8317502021789576,-0.33557356709784614,1.9990739714557613,0.24808831754055483,1.4154120868173603,-0.37176042175293134,89.87343911460582,5.356196508271353,0.583661884638402,11,-0.4050002098083514,-1.2675004005432147,-1.1375005245208758,-0.9600005149841326,0.9549999237060511,0,-0.013053794095835847,1.303039060422884,12.515000343322756,-1.7586225040120211,12.44499969482422,-1.3255797448590336,12.30500030517578,-0.013053794095835847
4636,2014-11-18,12.779999732971193,12.8149995803833,12.649999618530273,12.649999618530273,9470574.0,0.01107590077894205,-1.538458716942376,0.5098041415626074,77.30497349325007,80.4946798254683,-0.4961649873428726,-1.0405180588795808,-1.174951059062268,-0.9994091296905605,16.675233061986656,0.1749992370605451,0.7805653270042097,0.8752496242523211,-0.27753852978981897,2.028037778294461,0.2988555472312502,1.451643701273392,-0.42940773468017746,93.39625187810991,8.995210229045654,0.5763940770210704,11,-0.4175000190734881,-1.3400001525878924,-1.362499952316286,-1.1849999427795428,0.7550001144409162,1,0.005868529799076816,-1.2181794221785909,12.640000343322756,1.303039060422884,12.515000343322756,-1.7586225040120211,12.44499969482422,0.005868529799076816
4637,2014-11-19,12.895000457763672,12.949999809265135,12.755000114440918,12.829999923706055,12380892.0,0.00899849195581659,1.2285776566757742,0.5000036679749043,77.98166582454569,79.9979876245036,-0.5323253327601609,-1.0494440169611412,-1.27899058765877,-1.1257235634289806,15.355268522197235,0.19499969482421697,0.7846962374806061,0.8887503147125244,-0.23569971303929194,2.0132003424643408,0.32652530083661624,1.4509753285884326,-0.5200004577636719,91.33868792483572,7.6812523318520505,0.5622250138759085,11,-0.4375004768371582,-1.3875007629394531,-1.4900007247924805,-1.3000006675720215,0.3549995422363281,2,0.0027142183923720697,-1.538458716942376,12.779999732971193,-1.2181794221785909,12.640000343322756,1.303039060422884,12.515000343322756,0.0027142183923720697
4638,2014-11-20,13.0,13.0,12.800000190734865,12.904999732971193,12806649.0,0.008142655177116431,3.2105104652913345,1.4615305613427352,75.25773804022734,79.0513760670045,-0.5422877925566141,-1.0420846585863828,-1.3680366734710834,-1.2348349027216035,13.869707047958935,0.19999980926513494,0.7941516700047657,0.8884998798370365,-0.19116421215695212,1.968163971831025,0.3486678338400431,1.42833192583403,-0.5100000381469734,100.0,17.590154305772444,0.5398320459969939,11,-0.5174999237060547,-1.4675002098083496,-1.7312500476837158,-1.630000114440918,0.18500041961669922,3,0.03538461831899786,1.2285776566757742,12.895000457763672,-1.538458716942376,12.779999732971193,-1.2181794221785909,12.640000343322756,0.03538461831899786
4639,2014-11-21,13.15999984741211,13.175000190734865,12.979999542236328,13.0,23206820.0,0.012307680570162294,1.0526326356472222,1.6842041861165802,82.02532574642571,78.8480324427938,-0.5894823741213813,-1.1022619677490102,-1.5108620555657488,-1.3998941181070705,14.142401573259805,0.19500064849853693,0.7670485639267532,0.9492497444152832,-0.13287900541000042,2.031378494240567,0.4081853695026414,1.490314119327925,-0.5679998779296884,98.1249575317005,15.28818174874344,0.5410643749126423,11,-0.42999982833862305,-1.3874998092651367,-2.1050000190734863,-2.002500057220459,-0.3800001144409162,4,0.011778095347141804,3.2105104652913345,13.0,1.2285776566757742,12.895000457763672,-1.538458716942376,12.779999732971193,0.011778095347141804
4640,2014-11-24,13.3100004196167,13.380000114440918,13.19499969482422,13.210000038146973,18466223.0,0.011398219904545703,-1.8461369171631128,0.6250029802350809,88.5000174045645,79.16435620710809,-0.6415601794105861,-1.136058201703003,-1.6388508179049435,-1.5521372823879194,14.613912881230792,0.2200002670288086,0.7688970665744499,0.9885003089904778,-0.06585454753455267,2.0428551655155083,0.46132288072796257,1.515677737252993,-0.6014004058837887,90.41100722309824,4.692587028044457,0.5271774282625157,11,-0.47750043869018555,-1.3375005722045898,-2.330000638961792,-2.152500629425049,-0.6800003051757812,0,0.014274949240668189,1.0526326356472222,13.15999984741211,3.2105104652913345,13.0,1.2285776566757742,12.895000457763672,0.014274949240668189
4641,2014-11-25,13.335000038146973,13.5,13.265000343322756,13.300000190734865,19418417.0,0.0018782582826539773,-3.4762034514079287,0.34999713898794693,86.9318388094671,80.17171351065194,-0.6038648152423143,-1.0714703621110893,-1.6409331304320496,-1.577181157508761,16.06530444250508,0.23499965667724432,0.7729329747685973,0.921749925613403,-0.15081347610432516,1.994313327331131,0.3854682247545398,1.4580316264722661,-0.4921200042724614,77.85235071154356,-5.809232105721435,0.536281700858864,11,-0.42750024795532227,-1.3025002479553223,-2.387500286102295,-2.1775002479553223,-0.3450002670288086,1,0.01949757991286538,-1.8461369171631128,13.3100004196167,1.0526326356472222,13.15999984741211,3.2105104652913345,13.0,0.01949757991286538
4642,2014-11-26,13.524999618530273,13.5649995803833,13.364999771118164,13.369999885559082,13927781.0,0.014248187464550144,-1.4242406727740369,4.428583106267255,88.43189853879333,81.48980838506267,-0.6734262142413474,-1.1719129422865677,-1.8058186370233393,-1.7638053616193865,18.36631823240222,0.22999954223632812,0.7705530612667282,1.0167495250701908,-0.0976076875722427,2.1311067377126243,0.45957091874897316,1.5739281313914084,-0.5506955914306637,94.77124264485887,9.10145332304674,0.5571786063212171,11,-0.554999828338623,-1.372499942779541,-2.586249828338623,-2.367499828338623,0.10500049591064453,2,0.0007393884779216542,-3.4762034514079287,13.335000038146973,-1.8461369171631128,13.3100004196167,1.0526326356472222,13.15999984741211,0.0007393884779216542
4643,2014-11-27,13.475000381469727,13.654999732971193,13.449999809265135,13.5,14646043.0,-0.0036968013656757392,-4.466609022938648,-0.16128813934743955,86.1111619523951,82.18749916919145,-0.5162451184901169,-1.0331163616253463,-1.7306073305812593,-1.7108468990657393,20.216391671820954,0.20499992370605824,0.7337348561037533,0.8767502784729011,-0.24497890097719832,1.9984794579230005,0.3158856887478514,1.4376148681979508,-0.3825572437133786,73.33343694236541,-14.176631578469852,0.5608645897250496,11,-0.46000051498413086,-1.2775006294250488,-2.5887506008148193,-2.317500591278076,-0.2049999237060547,3,-0.01669761596290109,-1.4242406727740369,13.524999618530273,-3.4762034514079287,13.335000038146973,-1.8461369171631128,13.3100004196167,-0.01669761596290109
4644,2014-11-28,13.699999809265135,13.699999809265135,13.46500015258789,13.479999542236328,17849819.0,0.01669754518929878,1.1363579222062978,-8.800144960707948,86.21558521271974,83.19557833582094,-0.6207541727361789,-1.1866408412610223,-1.9298393889600156,-1.9294729668689374,22.422293551610274,0.23499965667724432,0.739018619824952,1.0177497386932348,-0.171250066020038,2.2067495434065076,0.4232498363365984,1.6122496410498712,-0.4950453524658176,100.0,13.253136888280537,0.594499902356636,11,-0.5250000953674299,-1.4374999999999982,-2.8700001239776594,-2.5425000190734846,-0.09500026702880682,4,-0.03759119684805745,-4.466609022938648,13.475000381469727,-1.4242406727740369,13.524999618530273,-3.4762034514079287,13.335000038146973,-0.03759119684805745
4645,2014-12-01,13.579999923706055,13.75,13.460000038146973,13.600000381469727,11606239.0,-0.00875911585618605,-1.2307669735539009,-0.09091106130818022,78.53265587803725,83.33198748968618,-0.39492339409756205,-0.9844033852735734,-1.7991199783009648,-1.8038126487595694,24.778000280805514,0.28999996185302734,0.7453741303350956,0.8134998798370354,-0.3794093662864686,2.0064091259605394,0.2170452567752843,1.4099545028987865,-0.27603639641357347,64.94841306515062,-19.91268421660962,0.5964546230617517,12,-0.3274998664855957,-1.2049999237060547,-2.6625001430511475,-2.4225001335144043,0.27499961853027344,0,-0.058910176379186385,1.1363579222062978,13.699999809265135,-4.466609022938648,13.475000381469727,-1.4242406727740369,13.524999618530273,-0.058910176379186385
4646,2014-12-02,13.484999656677244,13.649999618530273,13.4399995803833,13.59000015258789,11091953.0,-0.0069956014405399,-1.153839382216723,5.249904634751186,84.50294272984273,84.05657381249696,-0.21166046895450918,-0.7950969680386777,-1.6952502132134892,-1.7066806720541479,27.588652298443993,0.21000003814697266,0.7399977813112049,0.6327496528625467,-0.5037800036793474,1.7692793094044408,0.06448482459160054,1.2010144811334929,-0.09182883484325899,31.168782914129267,-54.507558838841305,0.568264828270947,12,-0.20999956130981268,-1.009999752044676,-2.564999818801878,-2.327499866485594,0.2600002288818377,1,-0.06340374964807394,-1.2307669735539009,13.579999923706055,1.1363579222062978,13.699999809265135,-4.466609022938648,13.475000381469727,-0.06340374964807394
4647,2014-12-03,13.390000343322756,13.585000038146973,13.274999618530273,13.545000076293945,12374160.0,-0.007044813924592774,1.6383052979729318,1.4761809611174774,78.3784310120359,84.40331747603125,-0.043651749497989556,-0.6254464820233068,-1.5860160475092062,-1.608403865323952,29.985522146916722,0.3100004196166992,0.744876455706212,0.4700003147125269,-0.6220812012589505,1.5620818306840043,-0.07604044327321269,1.0160410726982665,0.3599996566772443,24.21065946024122,-59.69513585455162,0.5460407579857388,12,-0.02500057220459162,-0.8350005149841326,-2.4150004386901873,-2.2325005531311053,0.5249996185302717,2,-0.029873081549550595,-1.153839382216723,13.484999656677244,-1.2307669735539009,13.579999923706055,1.1363579222062978,13.699999809265135,-0.029873081549550595
4648,2014-12-04,13.329999923706055,13.53499984741211,13.274999618530273,13.390000343322756,14028695.0,-0.004480987160438876,-2.058807689934309,0.3871001482812457,74.62237616767636,83.58076752283688,0.07608282825056101,-0.4880839988363981,-1.5199215875270173,-1.5496728779777875,32.176871716173004,0.26000022888183594,0.740789064045984,0.3449998855590817,-0.6765107647392501,1.3665105358574134,-0.1657554395900842,0.8557552107082476,0.41050006866455035,11.579002316924795,-69.17344210874826,0.5107553251491661,12,0.1424999237060547,-0.7750000953674316,-2.226250171661377,-2.1725001335144043,0.7200002670288104,3,0.022505640844104002,1.6383052979729318,13.390000343322756,-1.153839382216723,13.484999656677244,-1.2307669735539009,13.579999923706055,0.022505640844104002
4649,2014-12-05,13.704999923706055,13.704999923706055,13.460000038146973,13.475000381469727,12458555.0,0.028132033169265158,1.1304380276317316,-3.8332988953348623,77.95277679740283,82.40885189981891,-0.2385667605819748,-0.7719212999986382,-1.87612369491751,-1.9207408242848771,34.47098671309147,0.375,0.736639568156221,0.6369998931884773,-0.33129420887664907,1.6052939952536036,0.1528528421559141,1.1211469442210404,0.026190061187744362,90.52630733585772,10.476199206529174,0.4841470510325634,12,-0.19749975204467773,-0.9549999237060547,-2.5525002479553223,-2.5475001335144043,0.48999977111816584,4,-0.03174020199664118,-2.058807689934309,13.329999923706055,1.6383052979729318,13.390000343322756,-1.153839382216723,13.484999656677244,-0.03174020199664118
4650,2014-12-08,13.704999923706055,13.880000114440918,13.68000030517578,13.725000381469727,10879677.0,0.0,-4.714305177111477,-0.08695868508782115,76.20399462916087,81.21686921311822,-0.19740271236364748,-0.6932652016268719,-1.8585501326875544,-1.9149326331577825,36.80162833575385,0.1999998092651385,0.7432355557127917,0.5644999027252204,-0.36379723680497733,1.4927970422554182,0.10035133296012155,1.0286484724903193,-0.43000030517578125,71.07437234882698,-6.9864976622664585,0.4641485697650991,12,-0.12750005722045898,-0.8899998664855957,-2.481250286102295,-2.5475001335144043,0.5900001525878906,0,-0.007296634952675296,1.1304380276317316,13.704999923706055,-2.058807689934309,13.329999923706055,1.6383052979729318,13.390000343322756,-0.007296634952675296
4651,2014-12-09,13.234999656677244,13.609999656677244,13.225000381469727,13.550000190734865,19097896.0,-0.03429407294018538,-1.2985094172037517,15.749666221629017,58.018856678358155,77.83764233973655,0.287113840718904,-0.17680490452056752,-1.3744635166072356,-1.4408402173266488,37.650738296890715,0.4799995422363281,0.7109075869061137,0.05924963951110662,-0.8238802414237689,0.9423795204459822,-0.38231530095633204,0.5008145799785453,0.6450004577636737,1.5266075242747539,-71.76253705358376,0.4415649404674381,12,0.31750059127807795,-0.41999959945678533,-2.017499923706053,-2.077499866485594,1.1150007247924822,1,0.04684547802358918,-4.714305177111477,13.704999923706055,1.1304380276317316,13.704999923706055,-2.058807689934309,13.329999923706055,0.04684547802358918
4652,2014-12-10,12.914999961853027,13.270000457763672,12.760000228881836,13.260000228881836,21084443.0,-0.024178292642627497,1.7945162529296033,1.095237086060623,48.17986924644965,73.62305426129815,0.5715947599279723,0.2015723153542872,-1.0467068849588923,-1.1217610387107229,37.991975720816484,0.5100002288818359,0.6412564713032687,-0.29125003814697337,-1.0854120112464933,0.5029119349525466,-0.6883310246967334,0.10583094840278662,0.9650001525878906,13.8392632865153,-53.75489686092924,0.3970809865497602,12,0.4050002098083496,-0.07999992370605469,-1.697500228881836,-1.757500171661377,1.7150001525878906,2,0.06426635123171676,-1.2985094172037517,13.234999656677244,-4.714305177111477,13.704999923706055,1.1304380276317316,13.704999923706055,0.06426635123171676
4653,2014-12-11,13.029999732971193,13.140000343322756,12.81999969482422,12.93000030517578,16853403.0,0.008904357062163415,-1.0000000000000222,-0.2898531895543821,47.16156714226879,69.28371892013695,0.43229368550159286,0.13981479027309796,-1.1479401606095347,-1.2355050698483314,38.35165403915003,0.32000064849853516,0.584676190778314,-0.2055002689361558,-0.9207836158065561,0.5097830779342445,-0.563141942371356,0.15214140449904434,0.8052003860473622,24.107101042655803,-37.98824579364094,0.35764167343520026,12,0.29000043869018377,-0.1349997520446795,-1.7887499332427996,-1.8724999427795428,1.8650007247924787,3,0.06792020314800351,1.7945162529296033,12.914999961853027,-1.2985094172037517,13.234999656677244,-4.714305177111477,13.704999923706055,0.06792020314800351
4654,2014-12-12,12.704999923706055,13.029999732971193,12.699999809265135,12.96500015258789,10704262.0,-0.02494242639489519,-1.444439734949626,-2.600017166235829,37.728171183373775,64.74988728739655,0.6719753151599246,0.5057065667436387,-0.804123517326115,-0.9120048281708932,38.39569991159072,0.32999992370605824,0.48973417692814714,-0.5400000572204586,-1.219124779956207,0.1391246655152898,-0.8795624185883337,-0.20043769585258353,1.0871921997070313,0.4237384023536236,-55.690235310076496,0.33956236136787443,12,0.5850000381469727,0.2175002098083496,-1.3662497997283936,-1.5475001335144043,2.4650001525878906,4,0.10586385478989224,-1.0000000000000222,13.029999732971193,1.7945162529296033,12.914999961853027,-1.2985094172037517,13.234999656677244,0.10586385478989224
4655,2014-12-15,12.475000381469727,12.880000114440918,12.475000381469727,12.68000030517578,16576662.0,-0.01810307309071102,-2.9512183775435203,0.7884605509298248,33.89512071850683,59.12679595280368,0.8143885932667807,0.7617671150979106,-0.5574306001972111,-0.6835003052958655,38.48411108215477,0.4049997329711914,0.39063338674461257,-0.7617496013641354,-1.4749725192279328,-0.04852668350033795,-1.1183610602960332,-0.40513814243223756,1.2516602030944828,0.0,-51.1597945368618,0.35661145893189844,12,0.7024998664855957,0.44749975204467773,-1.0612506866455078,-1.3175005912780762,2.5249996185302734,0,0.13787569224521778,-1.444439734949626,12.704999923706055,-1.0000000000000222,13.029999732971193,1.7945162529296033,12.914999961853027,0.13787569224521778
4656,2014-12-16,12.854999542236328,12.854999542236328,12.399999618530273,12.56999969482422,24883079.0,0.03046085363901474,2.19298363025525,-1.3902436755087073,38.28669882931345,54.6721590436123,0.3750683893738831,0.40862527556783945,-0.9093678100292539,-1.063678169398731,38.30250796467012,0.4549999237060547,0.2754123092771632,-0.385500431060791,-1.089338672011456,0.3183378098898739,-0.7374195515361226,-0.033581310585459434,0.7715282260803225,52.29879135599202,6.3806177249597695,0.3519191204753324,12,0.2850003242492676,0.22750043869018555,-1.3662495613098145,-1.6899995803833008,2.380000114440916,1,0.11201871531199648,-2.9512183775435203,12.475000381469727,-1.444439734949626,12.704999923706055,-1.0000000000000222,13.029999732971193,0.11201871531199648
4657,2014-12-17,12.93000030517578,12.96500015258789,12.755000114440918,12.765000343322756,12685950.0,0.005834365275006803,-1.2702655332573831,0.5789475445382787,40.55458590346228,50.886849014255176,0.25474362151279806,0.3545595069865701,-0.9511491764298174,-1.1407385680022948,37.65665449937236,0.21000003814697266,0.18804502528029943,-0.31224966049194514,-1.012636494804191,0.3881371738203008,-0.6624430776480672,0.03794375666417693,0.5738746481622332,71.6216442617855,27.966280044071667,0.3501934171561229,12,0.20999956130981623,0.1524996757507342,-1.2887506484985334,-1.6125006675720197,2.5599994659423846,2,0.10982212241136091,2.19298363025525,12.854999542236328,-2.9512183775435203,12.475000381469727,-1.444439734949626,12.704999923706055,0.10982212241136091
4658,2014-12-18,13.460000038146973,13.460000038146973,13.03499984741211,13.1850004196167,18773649.0,0.040989924243005404,2.0909147656732254,1.6666647400514765,46.23824648216601,47.3630123125622,-0.28482915804703346,-0.14673434635293425,-1.4381845398468975,-1.6687788882505785,36.95927890977885,0.5299997329711932,0.10703332356810336,0.19475007057189941,-0.5023451363084668,0.8918452774522656,-0.15379753286828368,0.5432976740120825,-1.0600004196166992,100.0,60.84989648258337,0.3485476034401835,12,-0.32000017166137695,-0.3625001907348633,-1.721250295639038,-2.142500400543213,1.8249998092651367,3,0.08692422533269317,-1.2702655332573831,12.93000030517578,2.19298363025525,12.854999542236328,-2.9512183775435203,12.475000381469727,0.08692422533269317
4659,2014-12-19,13.3149995803833,13.595000267028807,13.25,13.56999969482422,25844011.0,-0.010772693711198045,1.2622874956615961,-0.9272744297019742,45.878687257335805,43.99353371569275,-0.22458562481041966,0.011039707451747205,-1.2410250292208431,-1.5199278795062092,35.94893697255247,0.3450002670288068,0.04006583612604153,0.04199962615966868,-0.6536136051138417,0.7376128574331791,-0.3058069894770856,0.389806241796423,-0.8937999534606931,76.56899291248797,39.00166224683031,0.3478066156367549,12,-0.309999942779541,-0.1874995231628418,-1.5762498378753662,-1.997499942779541,2.2400007247924787,4,0.1186632314812952,2.0909147656732254,13.460000038146973,-1.2702655332573831,12.93000030517578,2.19298363025525,12.854999542236328,0.1186632314812952
4660,2014-12-22,13.5,13.619999885559082,13.350000381469727,13.364999771118164,9835908.0,0.013894136345994124,-2.272740934259655,-0.5294124246878084,50.22693413413138,43.127764544112,-0.49363427022980133,-0.16758895654095696,-1.3717695905758092,-1.6997233906878968,34.49736414425797,0.30500030517578125,-0.01296335967614759,0.2175000667572018,-0.48539236194445046,0.920392495458854,-0.13394614759362433,0.5689462811080279,-1.0318483474731437,90.16394595950949,49.64796448721584,0.35144621435082635,12,-0.49000024795532227,-0.372499942779541,-1.7412502765655518,-2.1625003814697266,2.1949996948242205,0,0.123703709355107,1.2622874956615961,13.3149995803833,2.0909147656732254,13.460000038146973,-1.2702655332573831,12.93000030517578,0.123703709355107
4661,2014-12-23,13.595000267028807,13.595000267028807,13.380000114440918,13.524999618530273,7091154.0,0.007037056816948661,5.142804593943123,0.5185224430975157,53.10136013278141,43.67459686481553,-0.5947416046038061,-0.2551959613885817,-1.4069064827173516,-1.7855603842641905,32.748356119906724,0.21500015258788885,-0.11183297134762427,0.2995003223419168,-0.41696682630805526,1.0159674709918889,-0.05873325198306922,0.6577338966669029,-1.0577377205200165,97.1098699254037,52.278740032453186,0.3582335743249858,12,-0.5850005149841291,-0.4550004005432111,-1.7912502288818342,-2.222500324249266,2.1949996948242205,1,0.10334679701174121,-2.272740934259655,13.5,1.2622874956615961,13.3149995803833,2.0909147656732254,13.460000038146973,0.10334679701174121
4662,2014-12-29,13.53499984741211,13.574999809265135,13.289999961853027,13.55500030517578,5873360.0,-0.004413418053562879,8.500079473567595,-0.2857181782264366,53.101360132781465,44.33457386376138,-0.48896533224582406,-0.2049139827387858,-1.2765118761533092,-1.7164130506333635,30.680038167041022,0.3050003051757795,-0.21042908423894602,0.23899989128112864,-0.4781552610698263,0.9561550436320836,-0.11957768489434883,0.5975774674566061,-0.9327730605603008,85.47007989670973,34.927778959330155,0.35857757617547786,12,-0.5250000953674316,-0.39499998092651367,-1.6337502002716064,-2.0950002670288086,2.3050003051757812,0,0.12560028285409808,5.142804593943123,13.595000267028807,-2.272740934259655,13.5,1.2622874956615961,13.3149995803833,0.12560028285409808
4663,2014-12-30,13.25,13.475000381469727,13.25,13.475000381469727,4694052.0,-0.021056509096791798,1.0,11.24976158687874,42.9237962346626,44.91186553612681,-0.1893933445457172,0.06573540533685929,-0.9184649000015455,-1.4185615302785113,28.293680700248864,0.2849998474121094,-0.24921541512864565,-0.03474993705749441,-0.7471252476157044,0.6776253735007156,-0.3909375923365985,0.3214377182216097,-0.5867068272257558,0.0,-43.605671416407866,0.35618765527910484,12,-0.24000024795532227,-0.1100001335144043,-1.2675001621246338,-1.7425003051757812,2.645000457763672,1,0.16905658649948418,8.500079473567595,13.53499984741211,5.142804593943123,13.595000267028807,-2.272740934259655,13.5,0.16905658649948418
4664,2015-01-02,13.1850004196167,13.335000038146973,12.975000381469727,13.270000457763672,8774212.0,-0.004905628708173682,2.3488464933486513,0.3777773068282965,42.07317764598851,45.82053852806921,-0.05492083877202347,0.09504741006913875,-0.7903059296299269,-1.3381635195475319,25.461716542736696,0.3599996566772461,-0.23960631996689585,-0.07399954795837438,-0.7599149272698007,0.6119158313530519,-0.41695723761408665,0.2689581416973379,-0.46430484407536454,32.55817048161329,-7.260066523798898,0.34295768965571305,1,-0.17500066757202148,-0.045000553131103516,-1.1775004863739014,-1.6525006294250488,2.3699998855590803,4,0.15927185141920974,1.0,13.25,8.500079473567595,13.53499984741211,5.142804593943123,13.595000267028807,0.15927185141920974
4665,2015-01-05,12.779999732971193,13.244999885559082,12.765000343322756,13.114999771118164,12980007.0,-0.030716774649695466,-1.6301429993546506,3.941175150624355,42.92379623466265,46.335771573108005,0.4446539185098679,0.46065932872602566,-0.3245826267892298,-0.9156520116466353,22.599083481343524,0.47999954223632635,-0.24503190627629934,-0.43900022506713654,-1.1392527808063324,0.26125233067205933,-0.7891265029367336,-0.0888739471975395,0.8400001525878888,1.8071555454443167,-41.08443098911769,0.3501262778695978,1,0.4075002670288068,0.3600001335144025,-0.5287497043609637,-1.1599998474121112,2.9949998855590803,0,0.21713619954508667,2.3488464933486513,13.1850004196167,1.0,13.25,8.500079473567595,13.53499984741211,0.21713619954508667
4666,2015-01-06,12.630000114440918,12.854999542236328,12.625,12.829999923706055,11648886.0,-0.011737059598153965,-1.1904714329181065,0.5970142880323882,45.32019966713792,46.86528421351642,0.6251188869477069,0.5726819577900137,-0.12079904074745684,-0.7528278261898329,19.83141386470931,0.22999954223632812,-0.19891611162478462,-0.5462498664855957,-1.281639997656555,0.1891402646853635,-0.9139449320710753,-0.1785548009001161,0.9728997802734369,0.5263279415588271,-44.138309664459065,0.36769506558547993,1,0.49249982833862305,0.5099997520446777,-0.22750020027160645,-0.9075002670288086,3.0100002288818377,1,0.24267613243160913,-1.6301429993546506,12.779999732971193,2.3488464933486513,13.1850004196167,1.0,13.25,0.24267613243160913
4667,2015-01-07,12.989999771118164,13.125,12.654999732971193,12.710000038146973,14199486.0,0.02850353550398066,-1.4102556578513132,-1.4,49.39209783713037,47.21571214184579,0.30678713648468836,0.1909698831121922,-0.42220614269028545,-1.0949052463200548,17.570845681580614,0.49499988555908203,-0.10538704289791667,-0.1662501811981194,-0.8989156055514194,0.5664152431551805,-0.5325828933747694,0.20008253097853057,0.5737841278076168,42.941130271853154,-4.1452817082330995,0.3663327121766503,1,0.13250017166137695,0.15000009536743164,-0.5199999809265137,-1.2074999809265137,2.8150005340576154,2,0.21555044188379102,-1.1904714329181065,12.630000114440918,-1.6301429993546506,12.779999732971193,2.3488464933486513,13.1850004196167,0.21555044188379102
4668,2015-01-08,13.630000114440918,13.645000457763672,13.15999984741211,13.199999809265135,16521134.0,0.04926869550419277,1.1086937592516575,1.5357168402015042,62.829404486686535,49.099125167329206,-0.3425897008329315,-0.4483921186617259,-0.9959361795906041,-1.7157942487370477,15.48811700826756,0.6550006866455078,-0.02938564667416088,0.458750152587891,-0.30068781439286774,1.2181881195686497,0.07903116909751162,0.8384691360782703,-1.005000114440918,98.5293787656094,43.65922329026693,0.37971898349037936,1,-0.49499988555908203,-0.49000024795532227,-1.0687503814697266,-1.8150005340576172,2.309999465942383,3,0.16214233452613747,-1.4102556578513132,12.989999771118164,-1.1904714329181065,12.630000114440918,-1.6301429993546506,12.779999732971193,0.16214233452613747
4669,2015-01-09,13.270000457763672,13.699999809265135,13.21500015258789,13.53499984741211,12612427.0,-0.026412300341496553,-1.5866648356119697,-0.6162772129664104,60.642569563316826,50.256417992794255,0.01157253530389113,-0.12928076626328178,-0.5815097030946053,-1.3371455636664447,12.94890639571541,0.4849996566772443,0.030255481472218904,0.12050046920776403,-0.5984087972921621,0.8394097357076902,-0.23895416404219816,0.4799551024577262,-0.6246004486083976,60.00005322834349,-1.7360052847991625,0.3594546332499631,1,-0.10750055313110352,-0.13000059127807617,-0.6637506484985352,-1.4100008010864258,2.5699996948242188,4,0.19781461261851208,1.1086937592516575,13.630000114440918,-1.4102556578513132,12.989999771118164,-1.1904714329181065,12.630000114440918,0.19781461261851208
4670,2015-01-12,13.604999542236328,13.664999961853027,13.274999618530273,13.279999732971193,11333514.0,0.025244843475243695,-1.3283599935093218,-1.2264171992859956,60.162600155172356,51.04100021750435,-0.34304040545334935,-0.4976716390298499,-0.8544880547685167,-1.6492825566314178,9.917121362555367,0.39499950408935547,0.041802151355677,0.46049957275390696,-0.24337611835983175,1.1643752638676457,0.1085617271970385,0.8124374183107754,-0.9174155410766591,91.16276428981429,27.066680704573756,0.35193784555686924,1,-0.44249963760375977,-0.4649996757507324,-0.8862497806549072,-1.7224998474121094,2.155000686645508,0,0.14332971911433967,-1.5866648356119697,13.270000457763672,1.1086937592516575,13.630000114440918,-1.4102556578513132,12.989999771118164,0.14332971911433967
4671,2015-01-13,13.854999542236328,13.899999618530273,13.5600004196167,13.56999969482422,11076796.0,0.018375597825187828,-1.2295146553934475,0.876923122067449,61.966355651205404,52.025999719551464,-0.6171845381123653,-0.7366074741448898,-1.0513399164074961,-1.8768901955834831,9.1183961911317,0.3399991989135742,0.07304500039368733,0.6794995784759514,-0.09247589865914918,1.451475055611052,0.29351183990840113,1.0654873170435017,-1.1269189087524403,96.38553570840389,31.86821761382066,0.3859877385675504,1,-0.5924997329711914,-0.7049999237060547,-1.0412495136260986,-1.9474997520446777,1.7450008392333984,1,0.13857814072392527,-1.3283599935093218,13.604999542236328,-1.5866648356119697,13.270000457763672,1.1086937592516575,13.630000114440918,0.13857814072392527
4672,2015-01-14,13.744999885559082,14.079999923706055,13.614999771118164,13.670000076293945,15232797.0,-0.007939347550457665,-4.027017274353436,0.26315736638513904,54.136427759925425,53.271847666802884,-0.5299987481463173,-0.5915680672433421,-0.8924042676479935,-1.744112128342035,10.049607334770327,0.4650001525878906,0.07151795184919862,0.527999925613404,-0.27367845437022353,1.3296783055970316,0.12716073562159025,0.9288391156052178,-0.9466041129724108,63.58695539499736,3.410982354397049,0.40083918999181395,1,-0.3924999237060547,-0.505000114440918,-0.869999885559082,-1.8375000953674316,1.9049997329711914,2,0.13786835020308863,-1.2295146553934475,13.854999542236328,-1.3283599935093218,13.604999542236328,-1.5866648356119697,13.270000457763672,0.13786835020308863
4673,2015-01-15,13.914999961853027,13.970000267028807,13.375,13.890000343322756,19120113.0,0.01236813952050686,7.814803825993791,0.33332909477001305,58.6455403486766,55.11322130043489,-0.66576030617715,-0.7292559685800661,-1.0120958841760732,-1.8894753156587036,10.76388678832686,0.5950002670288068,0.05440855511246845,0.6537499904632575,-0.2004461802696973,1.5079461611962124,0.22665190509678013,1.080848075829735,-1.014075857176806,80.92485485403817,21.879715116359833,0.42709808536647725,1,-0.5625,-0.6750001907348633,-0.9550001621246338,-2.007500171661377,2.0,3,0.1358246747038485,-4.027017274353436,13.744999885559082,-1.2295146553934475,13.854999542236328,-1.3283599935093218,13.604999542236328,0.1358246747038485
4674,2015-01-16,14.050000190734865,14.100000381469727,13.765000343322756,13.854999542236328,19069015.0,0.009701777165068703,1.2711787696674315,7.800144960708644,58.04094052389084,56.79290399923802,-0.7433253568437515,-0.7993065250936198,-1.105303778766551,-2.0013582586145358,11.834204747884506,0.3350000381469709,0.044275188127588905,0.7215002059936548,-0.15965982164976822,1.6026602336370779,0.2809201921719424,1.1620802198153672,-1.0547500205362574,93.93937642473053,37.226506157868556,0.4405800138217117,1,-0.6875000000000018,-0.8000001907348651,-1.0362503528594988,-2.1425004005432147,1.7699995040893555,4,0.13451952768618303,7.814803825993791,13.914999961853027,-4.027017274353436,13.744999885559082,-1.2295146553934475,13.854999542236328,0.13451952768618303
4675,2015-01-19,14.19499969482422,14.274999618530273,13.989999771118164,14.05500030517578,9070079.0,0.010320249261275727,-1.1111064016162986,0.7179432003247489,58.645528983055705,58.273496145451105,-0.744825308984133,-0.8525518161764829,-1.2019346341215584,-2.1202465644633506,12.432859089793421,0.2849998474121094,0.10212417832133802,0.7804997444152857,-0.0855310701447447,1.646530558975316,0.3474843371352705,1.2135151516953009,-1.0892745034985012,91.1111158206161,37.87615157057735,0.43301540728001514,1,-0.7300000190734881,-0.8575000762939471,-1.066249608993532,-2.28749990463257,1.8999996185302717,0,0.11588591004785087,1.2711787696674315,14.050000190734865,7.814803825993791,13.914999961853027,-4.027017274353436,13.744999885559082,0.11588591004785087
4676,2015-01-20,14.295000076293945,14.329999923706055,14.164999961853027,14.260000228881836,12029851.0,0.007044761086270945,2.1428701180744776,0.24999999999999364,60.826219263686994,59.54395408173517,-0.652416511794339,-0.8844877069233732,-1.2473773567925832,-2.195843905670243,12.896691610328356,0.16499996185302734,0.17698202595055257,0.8085000991821296,-0.10006779694883505,1.7170679953130943,0.3542161511166473,1.262784047247612,-1.0489619537036798,96.33509421903554,45.228795028396206,0.45428394806548245,1,-0.5500001907348633,-0.9300003051757812,-1.098750114440918,-2.322500228881836,1.8349990844726527,1,0.1024833959264797,-1.1111064016162986,14.19499969482422,1.2711787696674315,14.050000190734865,7.814803825993791,13.914999961853027,0.1024833959264797
4677,2015-01-21,14.350000381469727,14.354999542236328,14.104999542236328,14.244999885559082,14525458.0,0.003847520453462039,3.3478707965335657,3.000027247956403,66.7683047386001,59.98160966528114,-0.5522924883909237,-0.8723778538735694,-1.2545990634951707,-2.2263526274326697,13.686366341292144,0.25,0.28846830299942994,0.7925004005432132,-0.15409741396565835,1.7390982150520848,0.31920149328877834,1.2657993077976482,-0.9522076067232508,99.48988131614902,40.18734920652216,0.4732989072544356,1,-0.5650005340576172,-0.9725008010864258,-1.166250228881836,-2.377500534057617,1.840000152587887,2,0.08710801162166759,2.1428701180744776,14.295000076293945,-1.1111064016162986,14.19499969482422,1.2711787696674315,14.050000190734865,0.08710801162166759
4678,2015-01-22,14.630000114440918,14.645000457763672,14.130000114440918,14.350000381469727,17328301.0,0.01951217599497479,2.3225783626972336,2.666651529050599,70.67239107917219,61.09603427815396,-0.7549118493185549,-1.1175259872285448,-1.482420292138709,-2.482299177457234,14.436055740368287,0.5150003433227539,0.4204722992666454,1.0140001296997063,-0.04514853986829159,2.0731487992677042,0.48442579491570825,1.5435744644837044,-1.0790542568960664,98.29541575318045,34.13889345464018,0.5295743347839988,1,-0.6700000762939453,-1.1075000762939453,-1.5525000095367432,-2.6575002670288086,2.0399999618530273,3,0.06971971948807698,3.3478707965335657,14.350000381469727,2.1428701180744776,14.295000076293945,-1.1111064016162986,14.19499969482422,0.06971971948807698
4679,2015-01-23,14.895000457763672,14.970000267028807,14.68000030517578,14.710000038146973,20494065.0,0.018113488807233846,-1.367347733173445,0.6607164144536293,81.52014328713905,63.46909462615025,-0.8550866331379066,-1.3260760525371076,-1.6915705761495374,-2.7198644753650534,15.096235853517154,0.34000015258788885,0.5304236909502116,1.2000004291534427,0.00801390740714325,2.3919869508997422,0.6040071682802939,1.7959936900265916,-1.147124772179433,92.346962110928,19.464940816358848,0.5959932608731493,1,-0.7225003242492676,-1.2100005149841309,-1.7875003814697266,-2.9225006103515625,1.7700004577636754,4,0.06847932009009794,2.3225783626972336,14.630000114440918,3.3478707965335657,14.350000381469727,2.1428701180744776,14.295000076293945,0.06847932009009794
4680,2015-01-26,15.170000076293945,15.1850004196167,14.739999771118164,14.824999809265135,13044516.0,0.01846254515466872,1.3733307562999566,1.8648620783867056,86.49426712702481,66.19441812346352,-0.9887195861484077,-1.5489647905605572,-1.9131430731979648,-2.964753052632993,15.847908547719575,0.44500064849853516,0.5486262693287021,1.3915000438690193,0.03448268836696222,2.7485173993710763,0.7129913661179916,2.070008721620047,-1.177699474420793,98.61108045031052,15.891790362688639,0.6785086777510283,1,-0.8899998664855957,-1.377500057220459,-2.0637500286102295,-3.197500228881836,1.1550006866455078,0,0.04284770041273922,-1.367347733173445,14.895000457763672,2.3225783626972336,14.630000114440918,3.3478707965335657,14.350000381469727,0.04284770041273922
4681,2015-01-27,15.0,15.225000381469727,14.920000076293945,15.170000076293945,11615377.0,-0.011206333252404055,1.1785682658837473,-0.4927534629407951,80.54712514935588,69.12894005562246,-0.7143413712695708,-1.3368496761045456,-1.699455155658537,-2.7667618298104415,16.661282162328128,0.30500030517578125,0.605727218295721,1.1512499809265133,-0.3074296876915277,2.6099296495445543,0.4219101466174937,1.880589815235533,-0.769159434578139,79.91069527914537,-7.516391261992936,0.72933983430902,1,-0.6999998092651367,-1.1875,-1.9499998092651367,-3.0275001525878906,1.7199993133544922,1,0.07299995422363281,1.3733307562999566,15.170000076293945,-1.367347733173445,14.895000457763672,2.3225783626972336,14.630000114440918,0.07299995422363281
4682,2015-01-28,15.234999656677244,15.260000228881836,14.960000038146973,15.050000190734865,13067722.0,0.015666643778482925,1.553186481397312,-1.088231664217013,77.81629941093634,71.25902439587354,-0.799872779127007,-1.5156685978303592,-1.8798819921005734,-2.973476865022265,17.850640815255726,0.3000001907348633,0.6555597640608486,1.3012496471405015,-0.27392247072317133,2.8764217650041743,0.5136635882086651,2.088835706072338,-0.8053271280458105,97.7875602059597,11.278845601946841,0.7875860589318366,1,-0.7224993705749494,-1.2924995422363263,-2.1237497329711896,-3.262499809265135,1.5050001144409197,2,0.058746276616887805,1.1785682658837473,15.0,1.3733307562999566,15.170000076293945,-1.367347733173445,14.895000457763672,0.058746276616887805
4683,2015-01-29,15.489999771118164,15.489999771118164,15.050000190734865,15.06999969482422,12609954.0,0.01673778274941795,1.095235716459045,2.270277236501637,89.92806273670344,74.80203797507494,-0.9029154454358839,-1.6804043452621578,-2.0807342786409606,-3.199779601959243,19.36419943655183,0.439999580383299,0.690073332527577,1.444249773025513,-0.24092168477628206,3.129421230827308,0.6016640441246146,2.2868355019264115,-0.8942617024366495,100.0,9.719322815872758,0.8425857289008977,1,-0.75,-1.432499885559082,-2.3787498474121094,-3.5174999237060547,1.2700004577636719,3,0.045190495370092565,1.553186481397312,15.234999656677244,1.1785682658837473,15.0,1.3733307562999566,15.170000076293945,0.045190495370092565
4684,2015-01-30,15.28499984741211,15.604999542236328,15.204999923706055,15.520000457763672,17230477.0,-0.013234340008725254,-1.0253121770790077,-0.559525161102813,81.69812352855229,77.36343736901901,-0.563573599209299,-1.380805729099631,-1.8251089085291916,-2.967621709200305,21.699406793155383,0.39999961853027344,0.776473376555689,1.1342498779296868,-0.5864240397858467,2.8549237956452203,0.27391291907192006,1.9945868367874535,-0.5104094382432649,63.00580583847288,-26.041205634155972,0.8603369588577668,1,-0.43000030517578125,-1.1700000762939453,-2.166249990463257,-3.3125,1.5400009155273438,4,0.0906117267064499,1.095235716459045,15.489999771118164,1.553186481397312,15.234999656677244,1.1785682658837473,15.0,0.0906117267064499
4685,2015-02-02,15.55500030517578,15.55500030517578,15.199999809265135,15.324999809265135,11472655.0,0.017664406964935875,2.0869541781210996,-0.978722972534251,81.83521937008919,79.69777071417482,-0.6932756097539521,-1.509651226824479,-2.0443324440791155,-3.2094167906093904,23.55189088948448,0.35500049591064453,0.8473569867817901,1.265500307083128,-0.4372124114227489,2.968213025589005,0.4141439478301887,2.1168566663360675,-0.614328069393439,92.70083561426394,4.392816356848996,0.8513563592529387,2,-0.7000007629394513,-1.4400005340576154,-2.48875045776367,-3.58250045776367,0.8600006103515678,0,0.07135972925582168,-1.0253121770790077,15.28499984741211,1.095235716459045,15.489999771118164,1.553186481397312,15.234999656677244,0.07135972925582168
4686,2015-02-03,15.69499969482422,15.774999618530273,15.53499984741211,15.56999969482422,14125335.0,0.009000282025186213,-1.4615399663523163,0.5434770890605499,86.11111012996463,81.8469713132153,-0.6859339578211614,-1.4843589502221857,-2.1353944855123466,-3.3203498804434126,25.24021564284157,0.23999977111816406,0.9246749505096794,1.2522497177124041,-0.37146426868144466,2.8759637041062547,0.4403927245154797,2.0641067109093285,-0.6214619977510818,90.18405338706698,-1.1993360841632779,0.8118569931969251,2,-0.7424998283386248,-1.4949998855590838,-2.626249790191652,-3.722499847412111,1.1049995422363263,1,0.04014024086429191,2.0869541781210996,15.55500030517578,-1.0253121770790077,15.28499984741211,1.095235716459045,15.489999771118164,0.04014024086429191
4687,2015-02-04,15.789999961853027,15.789999961853027,15.454999923706055,15.625,12294796.0,0.006052900215100632,3.0606074617807706,1.3199996948242188,85.71428571428571,83.51829293933903,-0.6204345277163323,-1.4322678317170716,-2.1830518951064874,-3.385196826210315,27.75174433407624,0.33500003814697266,1.0004511809219103,1.2072499752044674,-0.3712718568381135,2.7857718072470483,0.4179890591831761,1.9965108912257588,-0.5900001525878924,100.0,6.992381995735144,0.7892609160212909,2,-0.554999828338623,-1.5824999809265137,-2.7150001525878906,-3.817500114440918,1.3300008773803746,2,0.0588979958041953,-1.4615399663523163,15.69499969482422,2.0869541781210996,15.55500030517578,-1.0253121770790077,15.28499984741211,0.0588979958041953
4688,2015-02-05,15.84000015258789,15.859999656677244,15.614999771118164,15.664999961853027,12280459.0,0.0031665732017516213,1.279077194678942,1.0606074617807704,85.23622025071121,83.93119037973592,-0.5372429751616572,-1.378908550607889,-2.1875370816170374,-3.4026904436628573,29.575778214063874,0.24499988555908025,1.0699707832213754,1.1467501640319817,-0.4601077525865591,2.7536080806505225,0.3433212057227113,1.9501791223412521,-0.5220003128051776,96.9697714071037,3.911473383043571,0.8034289583092703,2,-0.5400004386901855,-1.5975003242492676,-2.765000343322754,-3.8675003051757812,1.3099994659423828,3,0.05681815718816363,3.0606074617807706,15.789999961853027,-1.4615399663523163,15.69499969482422,2.0869541781210996,15.55500030517578,0.05681815718816363
4689,2015-02-06,15.895000457763672,15.984999656677244,15.739999771118164,15.81999969482422,10345949.0,0.003472241454921754,-1.0850999935069001,0.42857532111540614,84.6938823174045,83.73114762311145,-0.48665258029218705,-1.2934847868331723,-2.200602915884449,-3.425013348510623,31.439870229599308,0.24499988555908025,1.125417667293009,1.0705004692077633,-0.47450829883335643,2.615509237248883,0.29799608518720433,1.8430048532283223,-0.4686006546020529,88.53513166782507,-4.5724498487578416,0.7725043840205597,2,-0.44250059127807617,-1.5900006294250488,-2.820000648498535,-3.9225006103515625,1.2899990081787145,4,0.05441961284723762,1.279077194678942,15.84000015258789,3.0606074617807706,15.789999961853027,-1.4615399663523163,15.69499969482422,0.05441961284723762
4690,2015-02-09,15.55500030517578,15.75,15.494999885559082,15.75,12384374.0,-0.021390383315265882,1.6153898822332642,-2.599969482732398,73.42007395406051,82.93925304585642,-0.09643847149353668,-0.8431328819855128,-1.8265902325295862,-3.052623924222768,33.047631772793366,0.40000057220458984,1.138090900577069,0.633000278472899,-0.8320178941123029,2.098018451058099,-0.09950880781970106,1.365509364765499,0.42999935150146484,18.868006009950335,-70.78142131534625,0.7325090862926003,2,-0.0825004577636701,-1.2500004768371564,-2.4800004959106428,-3.58250045776367,1.344999313354494,0,0.08164580089021878,-1.0850999935069001,15.895000457763672,1.279077194678942,15.84000015258789,3.0606074617807706,15.789999961853027,0.08164580089021878
4691,2015-02-10,15.774999618530273,15.885000228881836,15.46500015258789,15.53499984741211,13668421.0,0.014143317842384873,-1.2105315993153607,-1.2307699831761694,74.95620780282752,82.62146508939988,-0.21785262688318596,-0.9611964395054429,-2.010125274900375,-3.2385460359757836,34.295515277534925,0.4200000762939453,1.0990849180189333,0.756999588012695,-0.664609576107889,2.178608752133279,0.04619500595240389,1.467804170072986,0.21000003814697088,60.37733133001667,-26.869564045758224,0.7108045820602917,2,-0.25749969482421875,-1.4699997901916504,-2.6112496852874756,-3.6499996185302734,0.9750003814697266,1,0.04057060617898767,1.6153898822332642,15.55500030517578,-1.0850999935069001,15.895000457763672,1.279077194678942,15.84000015258789,0.04057060617898767
4692,2015-02-11,15.640000343322756,15.835000038146973,15.619999885559082,15.75,9949672.0,-0.008557798952269935,-1.8666577657403345,-0.4583323399216323,68.63469686519055,80.25553554812066,-0.021637895691158704,-0.7135324874501539,-1.8456038092868585,-3.0701481123704237,35.23978226560235,0.21500015258789062,1.0108348540880545,0.527250289916994,-0.7855549513406235,1.8400555311746132,-0.12915233071181476,1.1836529105458027,0.324199333190915,33.653914928502324,-50.03927809275857,0.6564026206288094,2,-0.04750061035156605,-1.320000648498537,-2.5087504386901873,-3.4175004959106463,1.0899991989135724,2,0.0741687255929655,-1.2105315993153607,15.774999618530273,1.6153898822332642,15.55500030517578,-1.0850999935069001,15.895000457763672,0.0741687255929655
4693,2015-02-12,15.80500030517578,15.954999923706055,15.609999656677244,15.640000343322756,12099855.0,0.010549869452110894,-2.0666508428311343,-1.500004334896778,67.43295593145524,78.670516926221,-0.15338623886486502,-0.7691111206178984,-1.9769437116887456,-3.2003710518509205,37.07303101019214,0.34500026702881037,0.97299639581402,0.5977502346038808,-0.6207409524468748,1.8162414216546363,-0.011495358921497001,1.2069958281292585,-0.34000015258788885,65.38470708415622,-16.502756276399964,0.6092455935253777,2,-0.21250057220458984,-1.2325005531311017,-2.673750400543211,-3.58250045776367,1.180000305175783,3,0.08320155069070068,-1.8666577657403345,15.640000343322756,-1.2105315993153607,15.774999618530273,1.6153898822332642,15.55500030517578,0.08320155069070068
4694,2015-02-13,15.9399995803833,16.0,15.765000343322756,15.875,9325466.0,0.008541554735896684,1.5405310665147474,0.3939369418836602,65.58704484704714,76.86516420143856,-0.20752652877922095,-0.7960714103223907,-2.083273740363941,-3.300732597966187,38.7522808560212,0.23499965667724432,0.9484959533111805,0.6382495403289798,-0.492331432489749,1.7688305131477087,0.07295905391961455,1.2035400267383451,-0.4651994323730477,88.78496509729263,8.640612115438032,0.5652904864093644,2,-0.21249961853027344,-1.3324995040893555,-2.802499532699585,-3.6299996376037598,1.015000343322754,4,0.07590966562107493,-2.0666508428311343,15.80500030517578,-1.8666577657403345,15.640000343322756,-1.2105315993153607,15.774999618530273,0.07590966562107493
4695,2015-02-16,15.84000015258789,15.989999771118164,15.835000038146973,15.920000076293945,5631898.0,-0.0062734899892014084,-2.444432670707413,-1.2307760024648973,67.50001986823386,74.79726528346846,-0.07023429752445054,-0.5971289206191024,-1.951307423523339,-3.173350837771075,40.162143728425846,0.1549997329711914,0.8647882602944659,0.45600008964538574,-0.5700838176804268,1.4820839969711983,-0.05704186401752054,0.969042043308292,-0.34419201049804826,70.0934779353569,-9.664018960813081,0.5130419536629062,2,-0.11250019073486328,-1.202500343322754,-2.6887502670288086,-3.5300002098083496,1.3250007629394567,0,0.08491157199482435,1.5405310665147474,15.9399995803833,-2.0666508428311343,15.80500030517578,-1.8666577657403345,15.640000343322756,0.08491157199482435
4696,2015-02-17,15.760000228881836,15.824999809265135,15.579999923706055,15.75,9667432.0,-0.005050500185316276,2.500013623978265,-0.12500298023508094,61.692673608175895,72.12819727167849,0.02230075466125747,-0.4234583528914655,-1.8365485177590237,-3.0666347966702165,41.14242814419247,0.26000022888183594,0.8278631343501566,0.30275015830993723,-0.5974454648343013,1.2029457814541757,-0.14734765326218202,0.7528479698820565,-0.24402441247558748,42.85720773293491,-33.189507142531966,0.45009781157211937,2,-0.027500152587890625,-1.072500228881836,-2.608750343322754,-3.4075002670288086,1.3099994659423864,1,0.07233498560230167,-2.444432670707413,15.84000015258789,1.5405310665147474,15.9399995803833,-2.0666508428311343,15.80500030517578,0.07233498560230167
4697,2015-02-18,15.600000381469727,15.859999656677244,15.515000343322756,15.80500030517578,9121303.0,-0.010152274434545583,1.1904813805631267,-20.499523173755307,52.558156452434226,68.49730129409215,0.17043826259736683,-0.17392742321043997,-1.6398696652135492,-2.8774644067420674,42.287262223614704,0.34499931335448863,0.765680149144714,0.08025031089782786,-0.6546572789824872,0.8151579007781429,-0.28720348404232965,0.44770410583798537,0.39999961853027344,17.52579346742432,-53.19871629851676,0.36745379494015706,2,0.13249969482421875,-0.9125003814697266,-2.3937506675720215,-3.15000057220459,1.5349998474121094,2,0.07371792246212294,2.500013623978265,15.760000228881836,-2.444432670707413,15.84000015258789,1.5405310665147474,15.9399995803833,0.07371792246212294
4698,2015-02-19,15.649999618530273,15.795000076293945,15.529999732971193,15.56999969482422,12283017.0,0.003205079220378604,-2.312507450587754,-0.39024367550869876,59.14787758149745,65.65885632343581,0.1013066041205839,-0.15135271127192773,-1.6499183712149659,-2.90153832509203,42.909004694874774,0.26500034332275213,0.6763305616233364,0.07924957275390554,-0.5257669207652462,0.6842660662730555,-0.22325867400567034,0.3817578195134814,0.3403003883361819,27.834921808482132,-42.05389486062303,0.3025082467595753,2,0.08250045776367188,-0.9624996185302734,-2.3537497520446777,-3.0099997520446777,1.375,3,0.06900958147163716,1.1904813805631267,15.600000381469727,2.500013623978265,15.760000228881836,-2.444432670707413,15.84000015258789,0.06900958147163716
4699,2015-02-20,15.914999961853027,15.914999961853027,15.574999809265135,15.675000190734865,17916025.0,0.0169329296985401,1.8333373069801226,3.0000000000000444,59.04523154912895,64.06165161177675,-0.1794271502945719,-0.35417806705233446,-1.8831543833416688,-3.1347375619281106,43.09816611918455,0.3400001525878924,0.5875250857893572,0.293249940872192,-0.23958045524899063,0.8260803369933765,0.02683474281159981,0.5596651389327842,0.0657940517425537,84.21054744987174,16.496482036715236,0.2664151980605922,2,-0.18249988555908203,-1.0324997901916504,-2.6187500953674316,-3.195000171661377,1.404999732971195,4,0.067232211816729,-2.312507450587754,15.649999618530273,1.1904813805631267,15.600000381469727,2.500013623978265,15.760000228881836,0.067232211816729
4700,2015-02-23,15.81999969482422,16.069999694824222,15.744999885559082,16.0,8289155.0,-0.005969228228496104,1.0312507450587474,-0.7500019868233855,53.213371264607915,61.645780885307914,-0.04792325550470622,-0.21922439427297746,-1.756838784820637,-3.008964119698531,43.08566444048997,0.32499980926514027,0.49420261918868746,0.16574969291687225,-0.328994056352526,0.6604934421862723,-0.08162218171782776,0.41312156755157226,-0.30499935150146484,54.954902321297375,-9.507205445398846,0.24737187463469967,2,-0.027499675750730646,-0.7899999618530273,-2.513749599456789,-3.089999675750734,1.2299995422363263,0,0.07174464290623028,1.8333373069801226,15.914999961853027,-2.312507450587754,15.649999618530273,1.1904813805631267,15.600000381469727,0.07174464290623028
4701,2015-02-24,16.094999313354492,16.139999389648438,15.71500015258789,15.8149995803833,9036315.0,0.017383035640654354,1.2972938838527424,-1.55555143474761,57.176464991578484,60.372644010462125,-0.3048115377088152,-0.43003116200157265,-1.981530066441973,-3.250480677827742,43.06477016454979,0.4249992370605469,0.4050313088390176,0.3859993457794193,-0.04170683929780594,0.8137055308566445,0.17214625324080757,0.599852438318031,-0.5688989830017075,92.79997680660522,31.476868875811668,0.21385309253861254,2,-0.2674994468688965,-0.9724998474121094,-2.6937496662139893,-3.0824995040893555,0.9500007629394531,1,0.06648037575776988,1.0312507450587474,15.81999969482422,1.8333373069801226,15.914999961853027,-2.312507450587754,15.649999618530273,0.06648037575776988
4702,2015-02-25,16.129999160766598,16.129999160766598,15.9350004196167,16.024999618530273,9978025.0,0.0021745789938036886,2.714277929155497,0.3749987227563812,56.87202484799939,59.19920722341148,-0.2939025261995418,-0.41586350976421826,-1.9544615018212284,-3.252891061612619,42.9884139350041,0.1949987411498988,0.36799999495762314,0.37624921798705735,-0.029354316436123185,0.7818527524102361,0.17344745077546797,0.5790509851986467,-0.5793428680419872,98.36061729340764,39.83032649825725,0.2028017672115897,2,-0.3024992942810023,-1.0074996948242152,-2.574999332427975,-3.0899991989135707,0.9000015258789098,2,0.05827653955147194,1.2972938838527424,16.094999313354492,1.0312507450587474,15.81999969482422,1.8333373069801226,15.914999961853027,0.05827653955147194
4703,2015-02-26,16.190000534057614,16.219999313354492,15.81999969482422,16.200000762939453,13303528.0,0.003719862145867836,15.00083927822066,-0.09524069028159927,56.974004119516415,58.24220269813028,-0.3280459432394949,-0.4434706732311646,-1.9541248792280257,-3.2773878052434355,42.36791530025386,0.39999961853027166,0.305514090248991,0.40125055313109925,-0.02860693875781095,0.8311080450200112,0.18632180718664415,0.6161792990755544,-0.615770517456049,95.34902288967922,38.93641433100981,0.2149287459444557,2,-0.3225007057189906,-1.0150008201599086,-2.6087508201599086,-3.1375007629394496,1.1899986267089844,3,0.05836934302974872,2.714277929155497,16.129999160766598,1.2972938838527424,16.094999313354492,1.0312507450587474,15.81999969482422,0.05836934302974872
4704,2015-02-27,16.670000076293945,16.700000762939453,16.149999618530273,16.184999465942386,16003510.0,0.029647901569032964,1.018345477325382,-48.49895098224448,74.72286317484708,59.04474084330953,-0.7751170290131775,-0.8583999467450116,-2.3564874319871763,-3.7144998092192605,41.90643630988844,0.5500011444091797,0.2911462177302919,0.8120000839233406,0.2879231103280482,1.336077057518633,0.5499615971256944,1.0740385707209867,-1.0570239018872059,96.95424689789786,34.31394742205289,0.262038486797646,2,-0.5624995231628418,-0.9799995422363281,-2.9287500381469727,-3.4524998664855957,0.48999977111816406,4,0.02129571329403679,15.00083927822066,16.190000534057614,2.714277929155497,16.129999160766598,1.2972938838527424,16.094999313354492,0.02129571329403679
4705,2015-03-02,16.665000915527347,16.739999771118164,16.559999465942386,16.709999084472653,11609177.0,-0.0002998896666898121,2.428592188919097,-0.09277961302499783,71.81378828026118,60.1693091402079,-0.7160890417587957,-0.8073729621517529,-2.2648939587925128,-3.666126939738236,41.46569122969485,0.1800003051757777,0.27282093650055117,0.7515008926391644,0.1354940891074925,1.3675076961708363,0.4434974908733267,1.0595042944050004,-0.9650627740379907,92.68303575582242,28.527276285495233,0.3080034017658361,3,-0.5375008583068883,-0.9250011444091832,-2.7362508773803746,-3.2250008583068883,0.6749992370605433,0,0.03930385498428568,1.018345477325382,16.670000076293945,15.00083927822066,16.190000534057614,2.714277929155497,16.129999160766598,0.03930385498428568
4706,2015-03-03,16.325000762939453,16.764999389648438,16.315000534057614,16.71500015258789,11784817.0,-0.020402048239379633,-1.1951171856827638,8.667005764667357,65.25614780648337,61.58019706843558,-0.3213037345957588,-0.44033069980945605,-1.852715321082048,-3.2810165600092454,40.31801027261761,0.44999885559082387,0.24570622529983766,0.38000068664550746,-0.25315369095328677,1.0131550642443017,0.06342349784610946,0.6965778754449055,-0.5210564584872159,53.43928372476034,-13.972685891786945,0.3165771887993975,3,-0.17750120162963867,-0.4825010299682617,-2.288750648498535,-2.750000476837158,1.164999008178711,1,0.04441031793192707,2.428592188919097,16.665000915527347,1.018345477325382,16.670000076293945,15.00083927822066,16.190000534057614,0.04441031793192707
4707,2015-03-04,16.719999313354492,16.719999313354492,16.28499984741211,16.415000915527347,9213319.0,0.02419592845053664,1.85247049847724,-0.7820483978246319,68.48485408955385,62.61763890266407,-0.6042682013292371,-0.8032676165013477,-2.1718751733808865,-3.6263137995982024,39.40008183143891,0.4349994659423828,0.23233374481812952,0.7284992694854733,0.012140780110605931,1.4448577588603424,0.3703200247980405,1.0866785141729078,-0.8007283986787108,95.23808562686192,26.430805853446643,0.3581792446874343,3,-0.5499997138977051,-0.8574995994567871,-2.6637492179870605,-3.1249990463256836,0.8800010681152344,2,0.019437845471672377,-1.1951171856827638,16.325000762939453,2.428592188919097,16.665000915527347,1.018345477325382,16.670000076293945,0.019437845471672377
4708,2015-03-05,16.739999771118164,16.805000305175778,16.565000534057614,16.610000610351562,9963899.0,0.0011961996761384874,-1.1818229107964235,0.4262289956036996,66.9491727473565,63.49585459135601,-0.5066743729094298,-0.7930450664131534,-2.131326985867709,-3.59455502150435,38.395778935575876,0.23999977111816406,0.24818898949511947,0.7034997463226311,-0.08247664466313509,1.4894761373083991,0.310511550829748,1.0964879418155142,-0.7192414394456641,90.07626474553715,22.813038445044526,0.3929881954928839,3,-0.4799995422363281,-0.8124995231628418,-2.5124995708465576,-2.9674997329711914,0.7450008392333984,3,0.017323830316156252,1.85247049847724,16.719999313354492,-1.1951171856827638,16.325000762939453,2.428592188919097,16.665000915527347,0.017323830316156252
4709,2015-03-06,16.760000228881836,16.829999923706055,16.59000015258789,16.760000228881836,9700162.0,0.0011947704920629576,2.42858310626703,0.0,70.17545107146206,65.38053012545092,-0.44053308042048656,-0.7851755881523932,-2.0846234960702947,-3.5572046489350697,37.17434266827312,0.23999977111816406,0.308148992539488,0.6802502155303962,-0.16583972640736278,1.5263401574681552,0.2572052445615185,1.1032951864992757,-0.6294480209188755,87.15602109632285,19.41426282708322,0.4230449709688795,3,-0.4875001907348633,-0.7450003623962402,-2.361250400543213,-2.872500419616699,0.5749988555908168,4,0.03699277586024996,-1.1818229107964235,16.739999771118164,1.85247049847724,16.719999313354492,-1.1951171856827638,16.325000762939453,0.03699277586024996
4710,2015-03-09,16.825000762939453,16.850000381469727,16.504999160766598,16.690000534057614,9871316.0,0.0038783134349607007,2.7297536935655535,100.0,73.50995189943347,67.19536200410147,-0.3888767352323299,-0.7906916516820637,-2.0867535087129863,-3.564452988537372,36.7759542961457,0.34500122070312855,0.3577169951599011,0.6817507266998284,-0.18879239078778198,1.5522938441874388,0.24647916795602498,1.1170222854436336,-0.5825369204575992,95.57529293809056,23.666061186756977,0.43527155874380485,3,-0.49000072479248047,-0.8000006675720215,-2.340001106262207,-2.8650012016296387,-0.020000457763675428,0,0.019910791636370107,2.42858310626703,16.760000228881836,-1.1818229107964235,16.739999771118164,1.85247049847724,16.719999313354492,0.019910791636370107
4711,2015-03-10,16.415000915527347,16.774999618530273,16.274999618530273,16.75,11979606.0,-0.02436848908293754,1.5974139212286351,-2.4814704926601605,66.20279784981477,68.23211455985873,0.07966674655978423,-0.34813517662153615,-1.6204137310900357,-3.0968222207899423,35.79116033475934,0.5500011444091797,0.3836839755685517,0.23975081443786905,-0.6207906741385791,1.1002923030143155,-0.19051992985035326,0.6700215587260931,0.43499946594237926,24.348019345465776,-52.19147683026348,0.43027074428822326,3,-0.08000087738037465,-0.2625007629394567,-1.9300012588501012,-2.4250011444091832,-0.09000015258789418,1,0.05635084894729214,2.7297536935655535,16.825000762939453,2.42858310626703,16.760000228881836,-1.1818229107964235,16.739999771118164,0.05635084894729214
4712,2015-03-11,16.799999237060547,16.864999771118164,16.430000305175778,16.450000762939453,11539449.0,0.023454054222380227,-1.2307699831761583,-1.0447744198228264,70.17544270589345,69.6989410694562,-0.22383615614698016,-0.6764556748645134,-1.9415025121722476,-3.4164159722401646,34.84021368438617,0.44999885559081676,0.4464296632304361,0.5667491912841811,-0.29825031129552215,1.4317486938638844,0.1342494399943277,0.9992489425740327,-0.5249996185302734,88.98296317848252,6.023135455292234,0.43249975128985174,3,-0.2924995422363281,-0.6399993896484375,-2.2237493991851807,-2.72499942779541,-0.049999237060546875,2,0.04107146222575331,1.5974139212286351,16.415000915527347,2.7297536935655535,16.825000762939453,2.42858310626703,16.760000228881836,0.04107146222575331
4713,2015-03-12,17.120000839233402,17.129999160766598,16.739999771118164,16.790000915527347,12708874.0,0.01904771528006588,1.2285898015793704,0.9428610354223433,70.74012027787556,69.25641408090381,-0.444821773458532,-0.9411423420885683,-2.1833706484457167,-3.6662528194355346,33.86507027219569,0.38999938964843395,0.49197566433531037,0.8210007667541532,-0.10471744336485855,1.7467189768731668,0.35814166169464556,1.2838598718136591,-0.8450012207031286,98.83060504254253,15.366844119012129,0.4628591050595065,3,-0.4175014495849645,-0.8225011825561559,-2.398750782012943,-3.0250010490417516,-0.3299999237060547,3,0.028037355064628455,-1.2307699831761583,16.799999237060547,1.5974139212286351,16.415000915527347,2.7297536935655535,16.825000762939453,0.028037355064628455
4714,2015-03-13,17.149999618530273,17.190000534057614,16.889999389648438,17.149999618530273,8656982.0,0.0017522650599481882,6.499856952127223,0.0,73.41550608236398,69.43438272558188,-0.44652962429741194,-0.9231746825067795,-2.1311809792542817,-3.630469233726437,32.809363179507145,0.30000114440917613,0.5428911039948865,0.7904995441436782,-0.19279741705436138,1.7737965053417177,0.2988510635446602,1.282148024742698,-0.8408000183105457,95.62831961711355,8.204841971919947,0.49164848059901967,3,-0.4174995422363281,-0.8224992752075195,-2.3787498474121094,-3.0199999809265137,-0.21500015258788707,4,0.019533585963426248,1.2285898015793704,17.120000839233402,-1.2307699831761583,16.799999237060547,1.5974139212286351,16.415000915527347,0.019533585963426248
4715,2015-03-16,17.184999465942386,17.264999389648438,17.065000534057614,17.155000686645508,12879372.0,0.002040807474671613,1.1052663280262185,100.0,70.96155369776439,70.068316713502,-0.44701951976427523,-0.8983004001079742,-2.068834748946667,-3.5983363327398887,31.757745936465053,0.19999885559082387,0.5965001754311707,0.7582494258880637,-0.2588428444275408,1.775341696203668,0.24970329073025965,1.2667955610458659,-0.822951809692384,91.91919775742024,4.962003679578984,0.5085461351578027,3,-0.4149999618530309,-0.8199996948242223,-2.306249618530277,-2.9924998283386266,-0.5299987792968786,0,0.00872852040685479,6.499856952127223,17.149999618530273,1.2285898015793704,17.120000839233402,-1.2307699831761583,16.799999237060547,0.00872852040685479
4716,2015-03-17,16.899999618530273,17.180000305175778,16.754999160766598,17.165000915527347,13479609.0,-0.016584222069772614,1.8813629457214673,-8.8337360122066,63.5087871933183,69.51542039169804,-0.08032569103355769,-0.5518070662780232,-1.6829578058301955,-3.25037289414389,31.345295518924964,0.43000030517578836,0.5596102890782966,0.4162496089935317,-0.5708454573505364,1.403344675337598,-0.07729792417850234,0.9097971421655657,-0.46571582360839514,56.287404632463975,-28.019982119400936,0.49354753317203354,3,-0.13000011444091797,-0.5349998474121094,-2.0112497806549072,-2.7074999809265137,0.10499954223632457,1,-0.005621261272120481,1.1052663280262185,17.184999465942386,6.499856952127223,17.149999618530273,1.2285898015793704,17.120000839233402,-0.005621261272120481
4717,2015-03-18,16.75,16.96500015258789,16.645000457763672,16.920000076293945,12364943.0,-0.008875717273141515,1.4615339471078017,0.641506582119945,59.52381106847329,68.69038020515546,0.0831177802301184,-0.32805444248008797,-1.4433498736094794,-3.0378822035657294,31.04069266146856,0.31999969482421875,0.5328507106280931,0.20875000953674316,-0.6917697092555919,1.1092697283290782,-0.24150984985942614,0.6590098689329125,-0.24925895749999682,16.935439213924898,-63.24988510395606,0.4502598593961679,3,0.01999950408935547,-0.3600001335144043,-1.8387501239776611,-2.5575003623962402,0.5750007629394531,2,-0.0253730887797341,1.8813629457214673,16.899999618530273,1.1052663280262185,17.184999465942386,6.499856952127223,17.149999618530273,-0.0253730887797341
4718,2015-03-19,16.729999542236328,16.815000534057614,16.350000381469727,16.694999694824222,14551402.0,-0.0011940571799207156,3.5365463342018346,-0.20588136296826104,51.20966780569328,66.58307095340338,0.11348465140698494,-0.23504544808258032,-1.3527582604809147,-2.9553515791599736,30.39466991233694,0.4650001525878871,0.5453257108075462,0.13474955558776713,-0.6645822778501191,0.9340813890256534,-0.2649163611311778,0.534415472306712,0.5349998474121094,41.530007942083245,-35.0249719648358,0.39966591671894325,3,0.039999961853027344,-0.3399996757507324,-1.773749828338623,-2.5374999046325684,0.36499977111816406,3,0.001195484656958845,1.4615339471078017,16.75,1.8813629457214673,16.899999618530273,1.1052663280262185,17.184999465942386,0.001195484656958845
4719,2015-03-20,16.985000610351562,17.079999923706055,16.760000228881836,16.844999313354492,23336296.0,0.015242144356995446,-1.0645177168382258,4.000054495913212,55.86080125423906,64.62205421504845,-0.1187293471472799,-0.42770317159724414,-1.521143961308777,-3.150175640638759,29.676620945930082,0.35000038146972656,0.5220014246106288,0.3362505912780769,-0.4130430322595302,1.085544214815684,-0.03839622049072844,0.7108974030468822,0.2616987991332991,69.39900734382132,-4.904550158971787,0.3746468117688037,3,-0.21500110626220703,-0.5950007438659668,-1.902500867843628,-2.7925009727478027,-0.4850006103515625,4,-0.011480699900909719,3.5365463342018346,16.729999542236328,1.4615339471078017,16.75,1.8813629457214673,16.899999618530273,-0.011480699900909719
4720,2015-03-23,16.954999923706055,17.059999465942386,16.819999694824222,16.979999542236328,8533466.0,-0.0017663047140088484,1.5945996102810547,-0.1785670494952385,63.01651117572276,64.26802236237157,-0.07638134183395096,-0.3249728162127923,-1.4138903707881472,-3.0582841003497663,28.571717824939785,0.23999977111816406,0.5038063694091655,0.24949989318847798,-0.4009080866240211,0.8999078730009771,-0.07570409671777156,0.5747038830947275,0.2737655052185026,72.89151781302957,-3.8838778696410827,0.32520398990624927,3,-0.14750003814697266,-0.565000057220459,-1.7874999046325684,-2.755000114440918,-0.4799995422363281,0,-0.0011796200444509353,-1.0645177168382258,16.985000610351562,3.5365463342018346,16.729999542236328,1.4615339471078017,16.75,-0.0011796200444509353
4721,2015-03-24,17.165000915527347,17.245000839233402,16.829999923706055,16.885000228881836,9673730.0,0.012385785477219358,-1.1282027455947912,-11.200198367284798,59.95528189898323,63.13244893938154,-0.18864478469618362,-0.4750583109413924,-1.5506649216092612,-3.211011455803696,27.427188490979926,0.4150009155273473,0.48219526592565387,0.4060008049011259,-0.207973278591556,1.0199748883938078,0.09901376315478672,0.7129878466474651,-0.8150005340576207,91.0614656102021,15.934860006837056,0.3069870417463405,3,-0.35750102996826527,-0.7750010490417516,-1.9825010299682653,-2.9650011062622106,-0.18500137329101918,1,-0.029711634237111872,1.5945996102810547,16.954999923706055,-1.0645177168382258,16.985000610351562,3.5365463342018346,16.729999542236328,-0.029711634237111872
4722,2015-03-25,17.069999694824222,17.200000762939453,16.950000762939453,17.104999542236328,9628351.0,-0.005534588734987356,1.2221996168387501,-0.12499914850714848,57.142845347273266,61.621640613759055,-0.05734693195013918,-0.32256173544394073,-1.3784852515526431,-3.06070346651903,26.220807369630105,0.25,0.4444611083215868,0.26399955749512216,-0.28802605755674904,0.8160251725469934,-0.012013250030811662,0.540012365021056,-0.7020993041992227,80.44680950818143,6.913346554482729,0.27601280752593504,3,-0.26249980926514027,-0.6799998283386266,-1.8599996566772496,-2.8699998855590856,-0.625,2,-0.0038078813836963654,-1.1282027455947912,17.165000915527347,1.5945996102810547,16.954999923706055,-1.0645177168382258,16.985000610351562,-0.0038078813836963654
4723,2015-03-26,17.135000228881836,17.174999237060547,16.850000381469727,16.954999923706055,15340463.0,0.0038078813836956993,1.5000073360036386,-5.142888283379269,57.96177209038633,59.90455905909488,-0.13409787452146915,-0.3300574987603184,-1.3694412209820683,-3.0702561323040705,25.384039613630407,0.3249988555908203,0.45649542610757976,0.281750106811522,-0.20634234696264997,0.769842560585694,0.03770387992443602,0.525796333698608,-0.7495578292846687,77.31949032562473,5.281610430207905,0.24404622688708544,3,-0.3275003433227539,-0.7375006675720215,-1.9250001907348633,-2.935000419616699,-0.6599998474121094,3,0.011088446543313202,1.2221996168387501,17.069999694824222,-1.1282027455947912,17.165000915527347,1.5945996102810547,16.954999923706055,0.011088446543313202
4724,2015-03-27,17.024999618530273,17.329999923706055,16.979999542236328,17.209999084472653,12408665.0,-0.006419644521868828,-1.5454608507480285,-1.0277730682829456,54.166636864386916,58.03845718871961,-0.048827974566773236,-0.20247876123398711,-1.1894997509101977,-2.9103930547257413,23.633939845608253,0.35000038146972656,0.4185915095562187,0.15399951934814382,-0.331848352186789,0.6398473908830766,-0.08892441641932436,0.396923455115612,-0.622366050140382,40.196045432275646,-27.67214687753586,0.24292393576746713,3,-0.1849994659423828,-0.5724997520446777,-1.8149995803833008,-2.8249998092651367,-0.6099987030029261,4,0.004111582754341425,1.5000073360036386,17.135000228881836,1.2221996168387501,17.069999694824222,-1.1282027455947912,17.165000915527347,0.004111582754341425
4725,2015-03-30,17.319999694824222,17.385000228881836,17.129999160766598,17.145000457763672,9399584.0,0.01732746448774458,-1.4877930777818613,-0.9459445526997168,69.80300500834718,58.73781472372281,-0.36058363496667667,-0.4699885107948667,-1.4143634943789962,-3.1513131455348535,21.76830613353126,0.3600006103515625,0.3591920576840302,0.4162496566772482,-0.09857121886206244,0.9310705322165589,0.15883921890759112,0.6736600944469053,-0.8802714722216827,88.28819850161587,14.298873861357507,0.257410437769656,3,-0.45249938964844105,-0.769999504089359,-2.012499570846561,-3.1199998855590856,-0.3950004577636754,0,-0.04734409406885065,-1.5454608507480285,17.024999618530273,1.5000073360036386,17.135000228881836,1.2221996168387501,17.069999694824222,-0.04734409406885065
4726,2015-03-31,17.049999237060547,17.274999618530273,17.020000457763672,17.25,9603080.0,-0.015588941254101818,1.0399932861328125,-1.1428664850136008,55.76035327166546,58.31965274629972,-0.0749499078386151,-0.15060993237098685,-1.0791418778581718,-2.8262578174924027,20.729936148662453,0.2999992370605504,0.2800908483151545,0.10999927520752095,-0.3298809719502813,0.5498795223653232,-0.10994084837138018,0.3299393987864221,-0.5535546940812495,37.38297432387145,-33.27593166799241,0.2199401235789019,3,-0.18249893188476562,-0.4999990463256836,-1.6387493610382045,-2.814999580383299,-0.18999862670898438,1,-0.033724274564246315,-1.4877930777818613,17.319999694824222,-1.5454608507480285,17.024999618530273,1.5000073360036386,17.135000228881836,-0.033724274564246315
4727,2015-04-01,17.045000076293945,17.260000228881836,16.889999389648438,16.950000762939453,10951226.0,-0.00029320592318471395,-2.4418352953700664,-0.47499475481126857,47.9784197516646,57.96062518474098,-0.02649005960808637,-0.12649983140938303,-1.0094080255110605,-2.7699052130720982,19.597015703586294,0.37000083923339844,0.2090255326844428,0.0887500762939446,-0.34080121103918515,0.5183013636270744,-0.1260255673726185,0.3035257199605077,-0.4952421921604966,36.44855148416722,-29.38083535534036,0.21477564366656465,4,0.027500152587890625,-0.44250011444091797,-1.570000410079956,-2.77500057220459,-0.44499969482421875,2,-0.003813466340080507,1.0399932861328125,17.049999237060547,-1.4877930777818613,17.319999694824222,-1.5454608507480285,17.024999618530273,-0.003813466340080507
4728,2015-04-02,17.030000686645508,17.180000305175778,16.989999771118164,17.004999160766598,6209556.0,-0.0008799876551071062,-5.909071993341527,0.2631758588150634,46.739166490444646,56.94711021098603,0.03971633134291608,-0.09345164809264617,-0.9375401586920233,-2.7030384126155127,18.209868136132297,0.19000053405761363,0.17639919356402345,0.059250640869141336,-0.35899455059639607,0.47749583233467874,-0.14987195486362737,0.26837323660191004,-0.43012826182715713,28.283042350774306,-32.38168770403168,0.20912259573276784,4,0.07249927520751953,-0.42750072479248047,-1.5550010204315186,-2.7600011825561523,-1.0250015258789098,3,-0.0343512018927884,-2.4418352953700664,17.045000076293945,1.0399932861328125,17.049999237060547,-1.4877930777818613,17.319999694824222,-0.0343512018927884
4729,2015-04-07,17.379999160766598,17.415000915527347,17.079999923706055,17.145000457763672,9021649.0,0.02055187668873959,1.1967118798816547,9.399374427828855,54.52434942230842,56.00353668282888,-0.2775461865647664,-0.41594552770610704,-1.233973698146638,-2.998847196389857,16.93653606667142,0.3850002288818395,0.17749408097631658,0.37824916839599254,-0.06536336047087588,0.821861697262861,0.15644290396255656,0.6000554328294285,-0.7330190677044399,93.33301847034586,35.10896090543688,0.2218062644334348,4,-0.2574987411498988,-0.5974988937377894,-1.858749389648434,-3.069999694824215,-1.1049995422363246,1,-0.0520712786534423,-5.909071993341527,17.030000686645508,-2.4418352953700664,17.045000076293945,1.0399932861328125,17.049999237060547,-0.0520712786534423
4730,2015-04-08,17.15999984741211,17.440000534057614,17.139999389648438,17.395000457763672,7255125.0,-0.012658188951534144,-1.1818143986683054,-1.0000081164219716,56.22009503879945,55.588515920586254,-0.02839567286701694,-0.17872545370873638,-0.9707268844557504,-2.7287404353648856,16.00313773165105,0.30000114440917613,0.2089989575164921,0.14149990081786967,-0.2993017294882634,0.5823015311240027,-0.07890091433519686,0.3619007159709362,-0.4515780885527363,49.09089017509456,-8.990739631657263,0.22040081515306695,4,-0.0149993896484375,-0.30249977111816406,-1.261249303817749,-2.609999656677246,-1.1800003051757812,2,-0.04341485655648858,1.1967118798816547,17.379999160766598,-5.909071993341527,17.030000686645508,-2.4418352953700664,17.045000076293945,-0.04341485655648858
4731,2015-04-09,17.34000015258789,17.364999771118164,17.209999084472653,17.274999618530273,5336644.0,0.01048952836692063,1.695669480702631,-0.2765972988766963,63.91507991060664,56.34098642762329,-0.20222826167839614,-0.3013229645951796,-1.0990159512049544,-2.8614688589791246,15.979303523367477,0.2049999237060547,0.21231695748273438,0.2752502441406257,-0.08583699990510496,0.6363374881863564,0.09470662211776215,0.45579386616348927,-0.5584205162086917,81.81815029182427,17.76627438826678,0.1805436220228645,4,-0.19499969482421875,-0.4825000762939453,-1.406250238418579,-2.770000457763672,-0.899999618530277,3,-0.023933155240797865,-1.1818143986683054,17.15999984741211,1.1967118798816547,17.379999160766598,-5.909071993341527,17.030000686645508,-0.023933155240797865
4732,2015-04-10,17.489999771118164,17.53499984741211,17.264999389648438,17.430000305175778,9711935.0,0.008650496955612041,2.6000152588278675,0.9230611226855795,66.88887965827124,57.33288726849939,-0.32004131620569964,-0.41843224557594993,-1.2020710493104012,-2.959251842679521,15.876517047617398,0.2700004577636719,0.20396537935130965,0.39074983596801616,0.005150239860633121,0.7763494320753992,0.19795003791432464,0.5835496340217077,-0.642578044971124,91.74310642303936,23.816153189667006,0.19279979805369105,4,-0.2775001525878906,-0.5850000381469727,-1.4950001239776611,-2.9075002670288086,-0.5550003051757777,4,-0.03602053567816166,1.695669480702631,17.34000015258789,-1.1818143986683054,17.15999984741211,1.1967118798816547,17.379999160766598,-0.03602053567816166
4733,2015-04-13,17.600000381469727,17.6200008392334,17.434999465942386,17.520000457763672,8072738.0,0.0062893431555790524,2.0833346578716725,1.3333439298088665,64.60806051319875,58.4930454517007,-0.39911640740336907,-0.517142878495271,-1.271101701787142,-3.0181014475039394,15.178432098176126,0.18500137329101207,0.1952020414597868,0.4767504692077651,0.030700221412182316,0.9228007170033479,0.2537253453099737,0.6997755931055565,-0.6700692807708784,96.2962178047161,27.37587252602856,0.2230251238977909,4,-0.3450002670288086,-0.6525001525878906,-1.5837507247924805,-3.017500877380371,-0.6400012969970739,0,-0.056818180586680866,2.6000152588278675,17.489999771118164,1.695669480702631,17.34000015258789,-1.1818143986683054,17.15999984741211,-0.056818180586680866
4734,2015-04-14,17.485000610351562,17.625,17.415000915527347,17.510000228881836,8390539.0,-0.00653407776281878,-1.5454587490030374,-0.3124955296473786,62.100469346998885,57.63720815599534,-0.2369179187809678,-0.3960653247134083,-1.1090147970368491,-2.8532178045719903,14.270290161316684,0.2099990844726527,0.19910379381961008,0.34500064849853374,-0.12952973419235647,0.8195310311894239,0.10773545715309041,0.5822658398439771,-0.45845974625787633,71.13418279062451,2.6039621913865005,0.2372651913454447,4,-0.22750091552734375,-0.5350008010864258,-1.3912503719329834,-2.7700004577636737,-0.4549999237060547,1,-0.08464406050456563,2.0833346578716725,17.600000381469727,2.6000152588278675,17.489999771118164,1.695669480702631,17.34000015258789,-0.08464406050456563
4735,2015-04-15,17.334999084472653,17.540000915527347,17.334999084472653,17.485000610351562,9359793.0,-0.00857886878140024,-1.7333299425257778,6.000152590219109,53.99056534501486,57.44056505303416,-0.09450297469987134,-0.24690917907490117,-0.9214025871240743,-2.6556941211058422,13.009788735151663,0.2050018310546946,0.19289925203894143,0.1874991416931131,-0.2947053044947232,0.6697035878809494,-0.05360308140080505,0.42860136478703126,-0.21270475863395788,30.120415479363654,-34.09081739401998,0.2411022230939186,4,-0.07749938964843395,-0.384999275207516,-1.1912491321563685,-2.6074991226196254,-1.0799999237060547,2,-0.061147938963079906,-1.5454587490030374,17.485000610351562,2.0833346578716725,17.600000381469727,2.6000152588278675,17.489999771118164,-0.061147938963079906
4736,2015-04-16,16.805000305175778,17.344999313354492,16.805000305175778,17.344999313354492,12889967.0,-0.03057391446715485,1.000000000000013,3.599956767204048,44.83431712420737,57.09122031665002,0.4437533613072695,0.29050174923163397,-0.36368959436182635,-2.0830080380136042,12.501693253997228,0.5399990081787145,0.19354009905731218,-0.337749671936038,-0.8319419859647716,0.15644264209269565,-0.5848458289504066,-0.0906535149216694,0.8199996948242223,0.0,-59.58987769234976,0.2470961570143672,4,0.4099998474121129,0.14499950408935902,-0.6250002384185755,-2.0675001144409144,-1.0100002288818324,3,-0.04909257649256671,-1.7333299425257778,17.334999084472653,-1.5454587490030374,17.485000610351562,2.0833346578716725,17.600000381469727,-0.04909257649256671
4737,2015-04-17,16.325000762939453,16.959999084472653,16.235000610351562,16.799999237060547,18891062.0,-0.02856289994166139,-1.2137399245212583,0.8796284195468215,36.409394147507285,55.943467834101426,0.9061743880596822,0.7768588415388891,0.13595532065425786,-1.5645152296404508,12.871869569558642,0.7249984741210902,0.11413216425476236,-0.7964992523193359,-1.3886414330757866,-0.2043570715628853,-1.092570342697563,-0.5004281619411088,1.283599243164062,6.47483396454251,-48.77088196490547,0.2960710903782254,4,0.6049995422363281,0.6049995422363281,-0.08125066757202148,-1.5875005722045898,-0.24000167846680043,4,0.007044396063933478,1.000000000000013,16.805000305175778,-1.7333299425257778,17.334999084472653,-1.5454587490030374,17.485000610351562,0.007044396063933478
4738,2015-04-20,16.75,16.780000686645508,16.469999313354492,16.469999313354492,11337210.0,0.026033642707409044,-1.2142900933917344,-0.5894770234022391,45.82701167622851,54.97709697342589,0.4886689242831004,0.37253487203987135,-0.26566687253437493,-1.9498356028000625,14.19311643117355,0.4549999237060547,0.10242513936584174,-0.3725000381469741,-0.9619196207413481,0.21691954444739991,-0.6672098294441611,-0.07779024684978708,0.8036560302734372,37.050332070914976,-19.26879427912371,0.2947097912971874,4,0.18000030517578125,0.18000030517578125,-0.41625022888183594,-2.005000114440918,-0.6650009155273473,0,0.011044744235366277,-1.2137399245212583,16.325000762939453,1.000000000000013,16.805000305175778,-1.7333299425257778,17.334999084472653,0.011044744235366277
4739,2015-04-21,16.790000915527347,17.069999694824222,16.719999313354492,16.950000762939453,9999559.0,0.002388114359841653,-1.333312140786352,-0.5714266251592165,41.282906500927965,53.31740935810683,0.3980329212332592,0.3343166117254732,-0.2831170415515736,-1.9520769647501268,14.538618172031082,0.3500003814697301,0.11208559443908328,-0.3227491378784144,-0.9279844884464765,0.2824862126896477,-0.6253668131624472,-0.02013146259438159,0.7109088979492135,42.528749071903526,-9.343886602158385,0.3026176752840318,4,0.13999938964843395,0.13999938964843395,-0.2900013923645055,-1.9125013351440483,-1.1450004577636754,1,0.010124964840716011,-1.2142900933917344,16.75,-1.2137399245212583,16.325000762939453,1.000000000000013,16.805000305175778,0.010124964840716011
4740,2015-04-22,16.934999465942386,17.0,16.674999237060547,16.84000015258789,9634838.0,0.008636006105332994,1.8888907726868138,-0.5937462747061842,48.02744492726223,51.55211658217968,0.24335278737225607,0.197888707271062,-0.39245410399741587,-2.0604845410900055,14.941991663461597,0.3250007629394531,0.1299590182074084,-0.17675056457519034,-0.7831483595822384,0.4296472304318577,-0.47994946207871436,0.12644833292833368,0.515273979409173,63.06303365013719,8.971002391223998,0.30319889750352336,4,-0.004999160766605115,-0.004999160766605115,-0.40499925613403676,-2.0274991989135795,-1.2899990081787145,2,0.005609756344792105,-1.333312140786352,16.790000915527347,-1.2142900933917344,16.75,-1.2137399245212583,16.325000762939453,0.005609756344792105
4741,2015-04-23,16.655000686645508,17.049999237060547,16.584999084472653,16.975000381469727,10265324.0,-0.016533734167513692,-1.0217270518380763,-3.368442186841081,43.8871469605543,48.99636850465557,0.4648499024794468,0.46137546859175416,-0.08640450488628204,-1.745550660791391,14.9559244599218,0.4650001525878942,0.09391127544131095,-0.4312493324279778,-1.0702355611240044,0.2077368962680488,-0.7507424467759911,-0.1117562180799645,0.7466618453060505,50.29946548494656,-5.7754877330444785,0.31949311434801286,4,0.27499961853027344,0.27499961853027344,-0.08750104904174805,-1.710000991821289,-1.2000007629394531,3,-0.02401690239494514,1.8888907726868138,16.934999465942386,-1.333312140786352,16.790000915527347,-1.2142900933917344,16.75,-0.02401690239494514
4742,2015-04-24,17.004999160766598,17.114999771118164,16.75,16.790000915527347,9466958.0,0.021014617813959635,-1.4745740794620632,-0.6718701571179713,49.64536781320608,47.33384709354527,0.043381123607581173,0.11199992853485341,-0.4013959388907331,-2.061257893369996,14.894387127456815,0.45999908447265625,0.07609137730094773,-0.07800083160400817,-0.71799549073733,0.5619938275293137,-0.3979981611706691,0.24199649796265277,0.3499968943209595,82.9456539096178,22.390431208645644,0.3199973295666601,4,-0.07499885559081676,-0.07499885559081676,-0.43749952316283824,-2.0599994659423793,-1.4599990844726527,4,-0.07115549216046568,-1.0217270518380763,16.655000686645508,1.8888907726868138,16.934999465942386,-1.333312140786352,16.790000915527347,-0.07115549216046568
4743,2015-04-27,17.325000762939453,17.364999771118164,16.799999237060547,17.069999694824222,9581195.0,0.018818089853903208,2.3731467352934477,1.1860611598548856,49.21318391058654,45.90192648949945,-0.3573060019465508,-0.20346945470178923,-0.6872695407905027,-2.343960983583699,14.908849145634584,0.5650005340576172,0.03002225849730422,0.2325007438659661,-0.41632375853942705,0.8813252462713592,-0.0919115073367287,0.5569129950686609,-1.0900001525878906,94.87192654268914,36.87401288984569,0.3244122512026964,4,-0.4375,-0.3950004577636719,-0.7450010776519775,-2.3800010681152344,-1.5750007629394531,0,-0.07157296530222002,-1.4745740794620632,17.004999160766598,-1.0217270518380763,16.655000686645508,1.8888907726868138,16.934999465942386,-0.07157296530222002
4744,2015-04-28,17.094999313354492,17.239999771118164,16.979999542236328,17.200000762939453,10690157.0,-0.013275696361120248,1.810821399482437,-0.4117686657591273,49.07274536916864,45.35550204773877,-0.2105898177628518,0.03377683912842144,-0.4294611784190643,-2.081212406714453,14.497304514216605,0.345001220703125,-0.04776418961719742,-0.0010006904602057887,-0.6490467918762022,0.6470454109557906,-0.32502374116820576,0.3230223602477942,-0.837398719787597,65.38458716942391,6.0014010158780025,0.3240230507079987,4,-0.2949991226196289,-0.16499900817871094,-0.5149996280670166,-2.1349997520446777,-1.5949993133544922,1,-0.059081618569755356,2.3731467352934477,17.325000762939453,-1.4745740794620632,17.004999160766598,-1.0217270518380763,16.655000686645508,-0.059081618569755356
4745,2015-04-29,16.5,17.329999923706055,16.5,17.245000839233402,13635094.0,-0.03480545991538486,-1.2281852046237152,7.095148135365422,39.28570733473207,44.738989848908176,0.28330096860689125,0.5946837504360225,0.19022819568373706,-1.4546773467329501,14.348772738260484,0.8299999237060547,-0.14677768010762193,-0.5550000190734856,-1.2457277784406138,0.13572774029364254,-0.9003638987570497,-0.20963613938992154,-0.22025142288207888,0.0,-54.20948547746123,0.3453638796835634,4,0.3000001907348633,0.43000030517578125,0.07999968528747559,-1.2875003814697266,-1.0699996948242205,2,-0.05181815407492896,1.810821399482437,17.094999313354492,2.3731467352934477,17.325000762939453,-1.4745740794620632,17.004999160766598,-0.05181815407492896
4746,2015-04-30,16.475000381469727,16.71500015258789,16.405000686645508,16.504999160766598,12228480.0,-0.001515128395774168,-2.64709182299614,0.040266772488122125,36.62714256420156,44.76318411742976,0.28671890738576167,0.6054383178946523,0.24271546400646216,-1.3964503126172438,14.678166308795948,0.3099994659423828,-0.24160862504263036,-0.551249694824218,-1.2891116653729675,0.18661227572453143,-0.9201806800985928,-0.1823187095498433,-0.17354678047179917,7.291641831374325,-40.42808998157465,0.3689309852743749,4,0.4099998474121094,0.4549999237060547,0.1237494945526123,-1.2350006103515625,-1.4600000381469709,3,-0.05037935687331441,-1.2281852046237152,16.5,1.810821399482437,17.094999313354492,2.3731467352934477,17.325000762939453,-0.05037935687331441
4747,2015-05-04,16.979999542236328,17.030000686645508,16.34000015258789,16.5,10472519.0,0.030652452144074083,1.3793046749625109,-16.000635808750623,42.601416173327614,44.40478461710744,-0.12918273021205096,0.10047099687098182,-0.22320311434846474,-1.8634313128639945,15.153107897007501,0.6900005340576172,-0.29794581952532795,-0.04300050735473704,-0.7810873175313304,0.6950863028218563,-0.4120439124430355,0.32604289773356143,-0.6572750178359961,62.438988081392644,20.001990719495502,0.3690434050882974,5,-0.12749958038330078,-0.049999237060546875,-0.38124966621398926,-1.7100000381469727,-1.6399993896484375,0,-0.089811522947157,-2.64709182299614,16.475000381469727,-1.2281852046237152,16.5,1.810821399482437,17.094999313354492,-0.089811522947157
4748,2015-05-05,16.444999694824222,17.110000610351562,16.415000915527347,16.905000686645508,14541988.0,-0.0315076479290437,-1.6730832009801093,-0.9583363135684069,38.720155765534194,44.120034535397025,0.4000751868891541,0.6212486409976385,0.34385445599677666,-1.2921802994473737,15.574084124914739,0.6949996948242152,-0.3039020218295576,-0.5487503051757763,-1.3307304846411192,0.23322987428956665,-0.9397403949084477,-0.1577602154431048,-0.10499954223633168,10.606016819351282,-27.036026209086103,0.3909900897326714,5,0.40750026702880504,0.48500061035155895,0.15375018119811656,-1.1250000000000036,-0.9849996566772496,1,-0.05472785863374241,1.3793046749625109,16.979999542236328,-2.64709182299614,16.475000381469727,-1.2281852046237152,16.5,-0.05472785863374241
4749,2015-05-06,16.475000381469727,16.569999694824222,16.020000457763672,16.469999313354492,12134603.0,0.0018243044817414233,4.6410266442347385,-0.010871863765844519,40.42316840204399,43.27511492148389,0.35838018498750657,0.5480712857537036,0.33837800352629444,-1.291375019332854,15.631804095021467,0.5499992370605504,-0.23749430439908537,-0.47349967956542827,-1.2660376903583668,0.31903833122751024,-0.8697686849618975,-0.07723067416895901,0.8899993896484375,34.7328327633125,-3.701166278213009,0.39626900539646837,5,0.2174997329711914,0.3474998474121094,0.12749934196472168,-1.1550006866455078,-1.0700006484985334,2,-0.044006091938254,-1.6730832009801093,16.444999694824222,1.3793046749625109,16.979999542236328,-2.64709182299614,16.475000381469727,-0.044006091938254
4750,2015-05-07,16.415000915527347,16.469999313354492,16.030000686645508,16.420000076293945,11947091.0,-0.0036418491382775864,7.3811150066304565,-0.9996186117460478,45.14925727212866,43.415349400547704,0.3764483908553906,0.579085589834289,0.42577275230278033,-1.2006057323389552,15.62163149622534,0.44499969482421875,-0.23511711793466006,-0.49624919891357067,-1.3164791251268149,0.32398072729967353,-0.9063641620201928,-0.08613423580694857,0.9230988693237272,36.23856903376214,-6.765552021072153,0.4101149631066212,5,0.27749919891357067,0.40749931335448863,0.23124909400939586,-1.06250095367432,-1.3900012969970739,3,-0.05574175232983547,4.6410266442347385,16.475000381469727,-1.6730832009801093,16.444999694824222,1.3793046749625109,16.979999542236328,-0.05574175232983547
4751,2015-05-08,16.924999237060547,16.924999237060547,16.370000839233402,16.530000686645508,10864474.0,0.031069040090688116,1.8101287827207886,-79.01297214809125,57.40739694183382,44.27779708150634,-0.10194339183406598,0.03836954330911624,-0.059204645959965774,-1.6690516719969786,15.173667573207577,0.5549983978271449,-0.2071386993749833,0.034499168395996094,-0.7606760895430327,0.8296744263350249,-0.3630884605735183,0.4320867973655105,0.38673856124878014,83.02739932175392,33.94012551205944,0.3975876289695137,5,-0.2324991226196289,-0.10249900817871094,-0.2162489891052246,-1.349998950958252,-1.8949995040893537,4,-0.08833081236489393,7.3811150066304565,16.415000915527347,4.6410266442347385,16.475000381469727,-1.6730832009801093,16.444999694824222,-0.08833081236489393
4752,2015-05-11,16.860000610351562,17.0,16.809999465942386,16.969999313354492,8016031.0,-0.003840391706881552,1.2352993975024547,-0.2784787510925043,51.49052527111267,44.53083501045368,-0.06668885949261139,0.056654955571946886,0.029447169214641633,-1.5573472965501836,14.187935545212024,0.19000053405761363,-0.21710605408168604,0.001000499725343218,-0.7424095533153867,0.7444105527660732,-0.3707045267950235,0.37270552624570996,0.42590244114685305,77.06422339424016,25.36155519155693,0.3717050265203653,5,-0.18500041961669922,-0.03750038146972656,-0.15125036239624023,-1.1725006103515625,-1.6700010299682617,0,-0.10943061685869859,1.8101287827207886,16.924999237060547,7.3811150066304565,16.415000915527347,4.6410266442347385,16.475000381469727,-0.10943061685869859
4753,2015-05-12,16.600000381469727,16.760000228881836,16.415000915527347,16.639999389648438,12017601.0,-0.01542112808241558,1.4642747665206386,0.3636316346170519,47.57032200093362,44.363899080649794,0.08901590502328816,0.250752658273683,0.3086327191554794,-1.2535152600402064,13.190437997822388,0.4449996948242152,-0.1952317694241117,-0.20899972915649556,-0.8728207840520845,0.4548213257390934,-0.5409102566042883,0.12291079829129714,0.6605846181539938,59.18369332933698,6.0594891647786895,0.33191052744779415,5,0.07499980926513672,0.22249984741210938,0.23749971389770508,-0.8550004959106445,-1.1950006484985334,1,-0.07590362650162052,1.2352993975024547,16.860000610351562,1.8101287827207886,16.924999237060547,7.3811150066304565,16.415000915527347,-0.07590362650162052
4754,2015-05-13,16.004999160766598,16.75,15.704999923706055,16.694999694824222,19095223.0,-0.03584344620662283,1.6124964535287092,17.25044108530846,39.3348510473363,44.369359493161376,0.5734444237004581,0.7685971997710546,0.9008266671377463,-0.6125078253233092,12.673656254601633,1.0450000762939453,-0.23836365128120107,-0.7300008773803732,-1.4063763575905952,-0.053625397170151246,-1.068188617485486,-0.39181313727526046,1.230774148019922,23.165962886974228,-27.51543557788665,0.3381877401051118,5,0.4025011062622106,0.6600008010864293,0.8475008010864293,-0.259999275207516,-0.6649990081787074,2,-0.0340518057605147,1.4642747665206386,16.600000381469727,1.2352993975024547,16.860000610351562,1.8101287827207886,16.924999237060547,-0.0340518057605147
4755,2015-05-14,16.274999618530273,16.375,15.859999656677244,15.979999542236328,11143864.0,0.016869757695803678,1.0808059401286279,-0.4275360115435923,45.63217009872615,45.36991810810856,0.2996864711648044,0.4375457100620679,0.6312596482302943,-0.8307925285148912,12.495978662584342,0.5150003433227557,-0.3037040974589402,-0.40700044631957866,-1.0507509031462767,0.2367500105071194,-0.7288756747329259,-0.0851252179062314,0.8995427548530266,44.01541785661158,-6.436932061775096,0.3218752284133484,5,0.13250064849853516,0.3900003433227539,0.6775007247924805,-0.5024991035461408,-0.11499977111816406,3,-0.05345621541941681,1.6124964535287092,16.004999160766598,1.4642747665206386,16.600000381469727,1.2352993975024547,16.860000610351562,-0.05345621541941681
4756,2015-05-15,15.979999542236328,16.350000381469727,15.765000343322756,16.350000381469727,15994253.0,-0.01812596517409848,2.1621551959667302,-1.2542398086186273,38.06752502534623,44.86615242499951,0.5778540731681616,0.7036460607682713,0.9342350713830854,-0.4913345832609082,13.588803178751244,0.5850000381469709,-0.36604566546481365,-0.6607504844665542,-1.3733608012956964,0.05185983236258629,-1.0170556428811253,-0.30444532605198305,1.1357611331598818,21.235490527326633,-24.069544121838206,0.35630515841457033,5,0.42750072479248047,0.6850004196166992,1.0212507247924805,0.08000087738036754,0.36499977111816406,4,-0.05976219969105245,1.0808059401286279,16.274999618530273,1.6124964535287092,16.004999160766598,1.4642747665206386,16.600000381469727,-0.05976219969105245
4757,2015-05-18,16.440000534057614,16.524999618530273,15.989999771118164,16.084999084472653,12504251.0,0.028786045369117108,1.0380961377070108,-0.959461201008315,40.02254413244005,45.01086224354461,0.03710032691053655,0.26635865329305375,0.4749851804084564,-0.9049490260652142,13.11193017722904,0.5450000762939453,-0.3277410939923726,-0.206499481201174,-0.9101823443098809,0.4971833819075311,-0.5583409127555257,0.14534195035317765,0.6193297112709892,69.6682841460501,29.367705046764726,0.3518414315543529,5,-0.08750057220458629,0.2249994277954137,0.561249732971195,-0.350000381469723,-0.1650009155273402,0,-0.0857664692994029,2.1621551959667302,15.979999542236328,1.0808059401286279,16.274999618530273,1.6124964535287092,16.004999160766598,-0.0857664692994029
4758,2015-05-19,16.934999465942386,16.975000381469727,16.46500015258789,16.5,14400070.0,0.03010942310246989,-1.0198062432723358,1.2253456047882414,48.29787285849253,45.88582940537222,-0.42586707908557386,-0.22563855901121954,-0.014140006900486668,-1.3586746734441064,12.222411688027199,0.5349998474121129,-0.2620259423986475,0.2792494773864789,-0.43494700336203707,0.9934459581349948,-0.07784876298777732,0.6363477177607351,0.07015756652131344,96.85032274730222,57.25561875581177,0.3570982403742578,5,-0.582499504089359,-0.269999504089359,0.12375020980834606,-0.707499504089359,-0.5450000762939489,1,-0.10304103575960644,1.0380961377070108,16.440000534057614,2.1621551959667302,15.979999542236328,1.0808059401286279,16.274999618530273,-0.10304103575960644
4759,2015-05-20,16.959999084472653,17.03499984741211,16.78499984741211,16.975000381469727,10451423.0,0.0014762101752965329,2.703697424377287,-0.03448578256199679,55.5689998836193,47.04357858442673,-0.41888492854076276,-0.2500705839121231,-0.033499052393697326,-1.339521377496352,12.190967265505602,0.25,-0.2569076976539897,0.29574918746947887,-0.429141097425326,1.020639472364282,-0.06669595497792358,0.6581943299168813,-1.254999160766598,94.09442580898994,47.44682523393105,0.36244514244740156,5,-0.5899991989135707,-0.29499912261962535,0.14125108718872426,-0.6699986457824672,-0.6749992370605433,2,-0.09168628746714402,-1.0198062432723358,16.934999465942386,1.0380961377070108,16.440000534057614,2.1621551959667302,15.979999542236328,-0.09168628746714402
4760,2015-05-21,17.030000686645508,17.030000686645508,16.790000915527347,16.930000305175778,15014520.0,0.004127453181111518,3.7999771119036465,-6.666115702477997,56.64671145624611,46.95905797491699,-0.4385978546476963,-0.3294827616504534,-0.09902584248759894,-1.367468689394972,12.045507279353181,0.2399997711181605,-0.18258444992164868,0.361000728607177,-0.37255301409977903,1.094554471314133,-0.0057761427463027815,0.7277775999606568,-1.2984007644653328,99.60636514026152,45.99847548724497,0.3667768713534784,5,-0.6600008010864258,-0.4075002670288086,0.07374906539916992,-0.6925005912780762,-1.3750009536743146,3,-0.09923666857998847,2.703697424377287,16.959999084472653,-1.0198062432723358,16.934999465942386,1.0380961377070108,16.440000534057614,-0.09923666857998847
4761,2015-05-22,16.254999160766598,16.600000381469727,16.180000305175778,16.545000076293945,13212112.0,-0.04550801495191048,1.0999923706345902,-2.8999980926585756,41.84476805232951,45.88730717282997,0.25855981622084556,0.43638903884609803,0.6847547136912482,-0.556009409238488,12.062136644685461,0.8500003814697301,-0.13709618081435337,-0.39400072097778605,-1.1506110028261993,0.36260956087062546,-0.7723058619019909,-0.015695580053581182,-0.49733124008178464,25.358791416383873,-26.0112277672335,0.37830514092420575,5,0.11500072479248402,0.28000068664551137,0.8487505912780797,0.15750074386597035,-0.8049993515014631,4,-0.005844313642524246,3.7999771119036465,17.030000686645508,2.703697424377287,16.959999084472653,-1.0198062432723358,16.934999465942386,-0.005844313642524246
4762,2015-05-26,15.795000076293945,16.385000228881836,15.760000228881836,16.329999923706055,15410796.0,-0.028298930065952632,-1.066117265774258,1.8448212359579896,42.562934854672676,45.330930823245424,0.6164252135349422,0.8443820187063444,1.1359570579867153,-0.060899280778313525,12.519466702142939,0.625,-0.1266511560931356,-0.7934998512268052,-1.6204862770261812,0.033486574572572536,-1.2069930641264932,-0.38000663832711723,1.239999771118164,2.74508689284587,-51.559654225960124,0.4134932128996886,5,0.5749998092651367,0.7399997711181641,1.2874999046325684,0.617499828338623,-0.1900005340576172,1,0.03482109746146933,1.0999923706345902,16.254999160766598,3.7999771119036465,17.030000686645508,2.703697424377287,16.959999084472653,0.03482109746146933
4763,2015-05-27,16.084999084472653,16.104999542236328,15.80500030517578,15.899999618530273,14277535.0,0.018360177700407432,1.6666553638790904,-0.3457934929089326,45.788322163189115,46.0479831694513,0.2745641337091165,0.4814038603322821,0.8300335673140751,-0.3091938256815787,13.791992603735187,0.3099994659423828,-0.2125895236927242,-0.44150075912476083,-1.2205359945167835,0.33753447626726185,-0.8310183768207722,-0.05198314142874949,0.9245007705688515,25.490113947285074,-29.99777020029868,0.3895176176960117,5,0.31250095367431996,0.4500007629394567,0.8450012207031286,0.45500087738037465,-0.5849990844726527,2,0.011812281310045858,-1.066117265774258,15.795000076293945,1.0999923706345902,16.254999160766598,3.7999771119036465,17.030000686645508,0.011812281310045858
4764,2015-05-28,16.084999084472653,16.165000915527347,15.904999732971193,15.93000030517578,12770566.0,0.0,-1.5365978470214279,0.8378336580990445,46.38947644319933,46.1321283188372,0.3208458879520819,0.42357438865318287,0.8128136582078049,-0.26602811249119185,15.077995934551023,0.2600011825561541,-0.2701095477011535,-0.3910007476806676,-1.1454237430176377,0.3634222476563025,-0.7682122453491544,-0.013789250012180787,0.8995107780456593,25.59045184622242,-30.99672554028409,0.3772114976684852,5,0.31250095367431996,0.4500007629394567,0.8450012207031286,0.45500087738037465,-0.6899986267089808,3,0.018961785672105602,1.6666553638790904,16.084999084472653,-1.066117265774258,15.795000076293945,1.0999923706345902,16.254999160766598,0.018961785672105602
4765,2015-05-29,15.645000457763672,16.129999160766598,15.645000457763672,16.049999237060547,16246380.0,-0.02735459445152999,-1.3950625423856353,-2.6129159283323786,35.77779134114583,45.87771346503716,0.7398883358511199,0.8392638164052642,1.2289961937837077,0.2214825899009849,15.331539300654978,0.48499870300292613,-0.30566699329182256,-0.7882493972778306,-1.628915111779829,0.05241631722416962,-1.2085822545288316,-0.3679165400268296,1.3150192120819106,0.0,-51.04326747446413,0.4203328572509998,5,0.6949996948242188,0.8599996566772461,1.2849998474121094,0.8999996185302734,-0.625,4,0.040907598013577795,-1.5365978470214279,16.084999084472653,1.6666553638790904,16.084999084472653,-1.066117265774258,15.795000076293945,0.040907598013577795
4766,2015-06-01,15.645000457763672,15.895000457763672,15.539999961853027,15.6899995803833,11501966.0,0.0,-1.7843163654179148,0.11110927963228091,36.30214457311099,45.46433573622282,0.7681506405406715,0.8157162606081556,1.2138768690376622,0.2718720837778328,15.439999427102968,0.35500049591064453,-0.2518823057033188,-0.7467494010925293,-1.6577423260168587,0.16424352383180008,-1.202245863554694,-0.2912529386303646,1.2624184435986336,12.426090263834762,-33.866433007120946,0.45549646246216496,6,0.6424994468688965,0.8074994087219238,1.2849998474121094,0.8999996185302734,-0.8200006484985369,0,0.0006391355011152733,-1.3950625423856353,15.645000457763672,-1.5365978470214279,16.084999084472653,1.6666553638790904,16.084999084472653,0.0006391355011152733
4767,2015-06-02,15.454999923706055,15.704999923706055,15.375,15.699999809265135,11304935.0,-0.012144488878127913,1.5882335341658345,5.444548055526081,36.88430678718718,44.196161728300005,0.8981893812863149,0.9334691887354438,1.3910742036866424,0.5059206639116827,16.606304929375206,0.3299999237060547,-0.25651518819527297,-0.8604999542236342,-1.8182654543855357,0.0972655459382672,-1.3393827043045832,-0.3816172041426835,1.3703738412856943,10.126560885394992,-33.10869778845764,0.4788827500809505,6,0.75,0.9149999618530273,1.4750003814697266,1.0900001525878906,-0.47000026702881037,1,-0.0003235273028536767,-1.7843163654179148,15.645000457763672,-1.3950625423856353,15.645000457763672,-1.5365978470214279,16.084999084472653,-0.0003235273028536767
4768,2015-06-03,15.545000076293945,15.675000190734865,15.404999732971193,15.494999885559082,11724473.0,0.005823368038316401,-1.3478250052866978,-0.20408250649082868,44.04146357854129,42.91532436106911,0.6596520765915201,0.8143377133773662,1.2896974602691387,0.4507201076960641,18.06379854551802,0.2700004577636719,-0.19651978325880748,-0.7254998207092278,-1.7405077132638915,0.2895080718454359,-1.2330037669865597,-0.21799587443189594,1.1643437874984635,21.518972060996358,-23.25297193108857,0.5075039462773319,6,0.6575002670288086,0.8249998092651367,1.385000228881836,1.0,0.04500007629394531,2,0.0038597276068130792,1.5882335341658345,15.454999923706055,-1.7843163654179148,15.645000457763672,-1.3950625423856353,15.645000457763672,0.0038597276068130792
4769,2015-06-04,15.75,16.084999084472653,15.649999618530273,15.770000457763672,31161031.0,0.013187515130262284,-2.9545186572339808,-0.40000762936542755,43.083009117578605,41.40824632343939,0.29610201051466944,0.5820812790952843,1.0672477977853916,0.2878133053515839,18.2819779698676,0.5399990081787074,-0.17402455677835604,-0.4842498779296882,-1.520077873326919,0.5515781174675425,-1.0021638756283053,0.03366411976892714,0.8525963546890161,49.66892938254911,4.602953588212216,0.5179139976986158,6,0.23750019073486328,0.6024999618530273,1.1587505340576172,0.820000171661377,0.625,3,-0.015873015873015928,-1.3478250052866978,15.545000076293945,1.5882335341658345,15.454999923706055,-1.7843163654179148,15.645000457763672,-0.015873015873015928
4770,2015-06-05,15.5,15.734999656677244,15.5,15.649999618530273,16023181.0,-0.015873015873015928,-2.133336724183947,7.499809269502194,43.60000610351561,41.60327277357118,0.3422377043413185,0.801089215626174,1.2975004211216579,0.5735310463872842,18.599128313378678,0.25,-0.2450455416332744,-0.6884998321533189,-1.7705110085823748,0.393511344275737,-1.2295054203678468,-0.14749424393879096,1.0043886463138954,17.605656504873235,-29.215836348085933,0.5410055882145277,6,0.38000011444091797,0.8524999618530273,1.3650002479553223,1.070000171661377,1.0499992370605469,4,-0.006774164015246997,-2.9545186572339808,15.75,-1.3478250052866978,15.545000076293945,1.5882335341658345,15.454999923706055,-0.006774164015246997
4771,2015-06-08,15.43000030517578,15.5600004196167,15.414999961853027,15.470000267028807,16178620.0,-0.004516109343498109,-3.142831841528255,0.2666670905229963,34.97022888760094,40.75963877722987,0.31615112737996576,0.7940563523460487,1.3397621931787622,0.6752122638175546,20.235092260140732,0.14500045776367188,-0.3691847072684986,-0.6837495803833011,-1.7580613994502077,0.3905622386836054,-1.2209054899167544,-0.14659367084984787,0.984037249433003,7.746531844703799,-34.69023072236047,0.5371559095334535,6,0.3400001525878942,0.8125000000000018,1.4349999427795428,1.1399998664855975,1.2499999999999982,0,-0.026571603324892945,-2.133336724183947,15.5,-2.9545186572339808,15.75,-1.3478250052866978,15.545000076293945,-0.026571603324892945
4772,2015-06-09,15.015000343322756,15.420000076293945,14.920000076293945,15.359999656677244,15566216.0,-0.026895654805257352,1.1505369287185083,8.624991059294668,20.73171830900722,37.975571682320776,0.6804266796512604,1.1212325856745036,1.7246926424274651,1.1215585616962525,22.278384257899724,0.5100002288818342,-0.5290606528051036,-1.006499528884886,-2.1268709019790517,0.11387184420928165,-1.5666852154319688,-0.446313842337803,1.3159142069173253,8.154536301050449,-26.26744099218549,0.5601856865470836,6,0.5275001525878906,0.9999999999999982,1.892499923706053,1.5549998283386213,1.819998741149897,1,-0.012654047932946888,-3.142831841528255,15.43000030517578,-2.133336724183947,15.5,-2.9545186572339808,15.75,-0.012654047932946888
4773,2015-06-10,15.34000015258789,15.425000190734865,14.90999984741211,15.0,14459767.0,0.021645008447146896,1.019608283125201,-0.9855096500975892,27.374316111608678,35.862776089921816,0.266679511103213,0.7346633091036274,1.3706843964370634,0.8273987641862632,23.652884890328078,0.5150003433227557,-0.5548939300290989,-0.6184997081756585,-1.7435962948709616,0.5065968785196464,-1.1810480015233118,-0.05595141482800692,0.8498229502575754,36.595794415279684,9.320375550597674,0.5625482933476523,6,0.17999935150146307,0.6700000762939453,1.5512499809265137,1.2300000190734863,1.7649993896484375,2,-0.023142144222909722,1.1505369287185083,15.015000343322756,-3.142831841528255,15.43000030517578,-2.133336724183947,15.5,-0.023142144222909722
4774,2015-06-11,15.460000038146973,15.710000038146973,15.260000228881836,15.30500030517578,14338015.0,0.007822678250680282,-2.673469546634696,0.45588136296828713,28.374636033826746,35.04020327799747,0.05442333385428455,0.602637515191816,1.2260185831793962,0.7370942090211017,23.552901926093618,0.4499998092651367,-0.5514344452747224,-0.4712498664855964,-1.6177998172586534,0.6753000842874588,-1.044524841872125,0.10202510890093208,0.5762442740464913,66.66670519897133,46.53549980038848,0.5732749753865278,6,0.03749942779540838,0.5124998092651367,1.4312500953674316,1.1100001335144043,1.515000343322754,3,0.008408804276853088,1.019608283125201,15.34000015258789,1.1505369287185083,15.015000343322756,-3.142831841528255,15.43000030517578,0.008408804276853088
4775,2015-06-12,15.404999732971193,15.645000457763672,15.1899995803833,15.520000457763672,14224194.0,-0.003557587648128635,1.49315054176432,-0.7419414381433268,35.3951837103082,34.93942984879716,0.08023713729381576,0.6209543745915607,1.2456951051252556,0.8194562647120502,23.486486388567794,0.4550008773803711,-0.5903933527404952,-0.4827501773834211,-1.640349338806887,0.6748489840400431,-1.0615497580951523,0.09604940332831191,0.49609524344850797,61.87497094274283,40.6533123825556,0.5787995807117324,6,0.09249973297118785,0.5675001144409162,1.3525004386901838,1.1725001335144025,1.7100000381469709,4,0.06296658772104502,-2.673469546634696,15.460000038146973,1.019608283125201,15.34000015258789,1.1505369287185083,15.015000343322756,0.06296658772104502
4776,2015-06-15,15.024999618530273,15.25,15.010000228881836,15.164999961853027,8525989.0,-0.024667323662953988,-1.823541291506084,1.2173866171312187,36.39574209393322,34.885144882880056,0.40570559906527315,0.9757680273720126,1.5939317553709103,1.2232895084727744,23.362825425809472,0.39499950408935725,-0.648560901136193,-0.8150002956390381,-2.0337483130090988,0.4037477217310226,-1.4243743043240684,-0.20562628695400775,0.7571639424085159,14.37496796251107,-8.804477171576389,0.6093740086850306,6,0.4724998474121076,0.9475002288818359,1.7325005531311035,1.575000286102295,1.8250007629394531,0,0.10149748134765324,1.49315054176432,15.404999732971193,-2.673469546634696,15.460000038146973,1.019608283125201,15.34000015258789,0.10149748134765324
4777,2015-06-16,15.029999732971193,15.104999542236328,14.734999656677244,14.899999618530273,11019292.0,0.00033278632731237323,1.6428588458486304,-0.9285699688694345,29.273090074476613,33.24421449353954,0.3733399906040855,0.9061782489041956,1.5567325472282807,1.2415153593567378,23.855395213276374,0.3699998855590838,-0.6191193126540622,-0.7395001411437967,-1.9751198581047884,0.496119575817195,-1.3573099996242934,-0.12169028266329995,0.6475041823443952,30.256406243581353,7.064829257579689,0.6178098584804959,6,0.37999963760375444,0.8550000190734846,1.7275004386901838,1.6400003433227521,1.814999580383299,1,0.10978047914298972,-1.823541291506084,15.024999618530273,1.49315054176432,15.404999732971193,-2.673469546634696,15.460000038146973,0.10978047914298972
4778,2015-06-17,15.1899995803833,15.44499969482422,15.0600004196167,15.130000114440918,18300269.0,0.010645365951744923,-2.8500147820365056,0.4615339471077955,33.45656478976676,32.17460956822711,0.17621893578549042,0.6416417036463429,1.3662124919002636,1.1014368657854412,25.157563605408974,0.41499996185302734,-0.5909123828389653,-0.492250299453735,-1.6233672570002113,0.6388666580927431,-1.057808778226974,0.07330817931950406,0.35555373872291973,46.666640583276866,22.7962396146643,0.5655584787732391,6,0.045000076293943536,0.695000171661377,1.5587506294250488,1.4800004959106445,1.7500009536743129,2,0.10829490121999341,1.6428588458486304,15.029999732971193,-1.823541291506084,15.024999618530273,1.49315054176432,15.404999732971193,0.10829490121999341
4779,2015-06-18,15.404999732971193,15.420000076293945,14.885000228881836,15.104999542236328,14773264.0,0.014154059152545972,2.242414696949117,5.000047684140284,45.16127667739938,32.34808407643642,-0.10377954575922921,0.3206095726021889,1.1112779681881992,0.9035792280625277,26.761578942320607,0.5349998474121094,-0.5474660404822593,-0.19950017929076935,-1.162018250772869,0.7630178921913302,-0.6807592150318182,0.2817588564502813,0.039999961853027344,73.62631719599064,44.80583563373509,0.4812590357410502,6,-0.1824998855590838,0.48000001907348455,1.3437504768371564,1.3175001144409162,1.4450006484985334,3,0.110353770771358,-2.8500147820365056,15.1899995803833,1.6428588458486304,15.029999732971193,-1.823541291506084,15.024999618530273,0.110353770771358
4780,2015-06-19,15.34000015258789,15.604999542236328,15.21500015258789,15.454999923706055,24925045.0,-0.004219382116845138,-1.1369842970240116,-0.3833323266777482,44.00785273020648,33.35226450339259,-0.07136781667184877,0.2661526141951356,1.141856836926138,0.9811264283108194,28.283643587545875,0.3899993896484375,-0.5548368278932756,-0.17999973297119176,-0.8752009541272052,0.5152014881848217,-0.5276003435491976,0.16760087760681408,-0.6050004959106463,69.54029603370094,37.04960642116296,0.3476006105780063,6,-0.11750030517578125,0.5449995994567871,1.1962499618530273,1.3249998092651367,1.0149993896484375,4,0.10658410773262017,2.242414696949117,15.404999732971193,-2.8500147820365056,15.1899995803833,1.6428588458486304,15.029999732971193,0.10658410773262017
4781,2015-06-22,16.15999984741211,16.194999694824222,15.704999923706055,15.739999771118164,18340369.0,0.0534549991308757,-1.0000000000000144,-3.6521818453220107,61.10236367109733,37.83789176584705,-0.868231149011752,-0.5916640298232743,0.29045238240745164,0.1812844139901273,28.286155628896246,0.8549995422363317,-0.5550356246095873,0.6447499275207527,-0.03031299791256359,1.319812852954069,0.30721846480409454,0.9822813902374108,-1.4076001930236828,97.60275023988804,59.71029612257351,0.33753146271665774,6,-0.695000171661377,-0.27500009536743164,0.3762502670288086,0.505000114440918,0.3299999237060547,0,0.059096530490313715,-1.1369842970240116,15.34000015258789,2.242414696949117,15.404999732971193,-2.8500147820365056,15.1899995803833,0.059096530490313715
4782,2015-06-23,16.344999313354492,16.555000305175778,16.264999389648438,16.344999313354492,12973706.0,0.011447986861955917,-2.6250149011753603,0.0,62.23240965900442,41.71101327111324,-0.9440020066052615,-0.7729771882863048,0.07071469274732323,0.013970761706552537,27.595319360114395,0.3950004577636683,-0.5342107218276198,0.8022494316101074,0.04001984524680324,1.5644790179734116,0.42113463842845533,1.1833642247917595,-1.534895657348633,87.42509088458732,45.50091573986495,0.38111479318165237,6,-0.6999993324279821,-0.45999956130981445,0.19125080108642578,0.32000064849853516,0.34500122070312145,1,0.030896365208325838,-1.0000000000000144,16.15999984741211,-1.1369842970240116,15.34000015258789,2.242414696949117,15.404999732971193,0.030896365208325838
4783,2015-06-24,16.274999618530273,16.520000457763672,16.225000381469727,16.360000610351562,14203244.0,-0.004282636755268965,-2.1891992205623088,-100.0,58.37320414056103,45.04418750519482,-0.8129111519057641,-0.7251943828820586,0.100900343366078,0.09735715050087634,26.839860097457958,0.2950000762939453,-0.473888266335301,0.7227497100830078,-0.0719792003436055,1.5174786205096211,0.32538525486970116,1.1201141652963145,-1.3602021635742183,83.23349258361227,40.54206275529373,0.39736445521330677,6,-0.6299996376037633,-0.3899998664855957,0.2337503433227539,0.3900003433227539,0.15500068664550426,2,0.03502302354435893,-2.6250149011753603,16.344999313354492,-1.0000000000000144,16.15999984741211,-1.1369842970240116,15.34000015258789,0.03502302354435893
4784,2015-06-25,16.389999389648438,16.649999618530273,16.129999160766598,16.15999984741211,9284374.0,0.007066038329563318,-2.5861987319459523,-2.7058453943677776,64.83333259158617,48.31509293644793,-0.8740310258821467,-0.860279700191164,-0.04969069036554785,-0.00017803995725529376,26.287867825447435,0.5200004577636754,-0.31553336047808145,0.8224994659423821,-0.02521236995985987,1.6702113018446259,0.3986435479912611,1.246355383893503,-1.3767897636791986,81.88151040801326,34.529078022051095,0.42385591795112154,6,-0.6974997520446777,-0.5049996376037598,0.11875057220458984,0.27500057220458984,0.060001373291015625,3,0.033557118053130885,-2.1891992205623088,16.274999618530273,-2.6250149011753603,16.344999313354492,-1.0000000000000144,16.15999984741211,0.033557118053130885
4785,2015-06-26,16.28499984741211,16.385000228881836,16.200000762939453,16.225000381469727,13115750.0,-0.006406317641637238,-2.3636663140920047,0.2608677624268157,64.08566923472851,51.391751507647406,-0.705239618027246,-0.7429669087384454,0.022599408024024825,0.11754168213131067,25.313957801867765,0.18999862670898438,-0.1928295205307169,0.6854999542236335,-0.22082202774674542,1.5918219361940125,0.23233896323844405,1.138660945208823,-1.1408470220379883,61.37567312272431,8.641028051443797,0.45316099098518936,6,-0.5925002098083496,-0.4024996757507324,0.2325000762939453,0.38000011444091797,0.6650009155273438,4,0.03469453726445093,-2.5861987319459523,16.389999389648438,-2.1891992205623088,16.274999618530273,-2.6250149011753603,16.344999313354492,0.03469453726445093
4786,2015-06-29,15.654999732971193,15.970000267028807,15.350000381469727,15.414999961853027,16763175.0,-0.038685914666497956,-2.3513604074520744,4.000031789426866,59.84615023460402,54.788758192106,0.026288504724631068,-0.11824157074339325,0.6289810832007543,0.7544923031956241,24.385655264136062,0.9349994659423828,-0.0908468081465621,0.054999876022341354,-0.8514388144264426,0.9614385664711254,-0.3982194692020524,0.5082192212467334,-0.39037916414457996,23.46150234604033,-33.470038594762684,0.45321934522439217,6,0.1125001907348615,0.03749990463256658,0.8412504196166974,1.0100002288818342,1.3599996566772443,0,0.044714137413292665,-2.3636663140920047,16.28499984741211,-2.5861987319459523,16.389999389648438,-2.1891992205623088,16.274999618530273,0.044714137413292665
4787,2015-06-30,15.449999809265135,15.795000076293945,15.390000343322756,15.619999885559082,16044099.0,-0.013094853222788916,-1.7931111593431026,-0.7083343267450292,51.757184020553034,56.82216032886003,0.33204928562064495,0.09103179783257254,0.822967676934967,0.9638043484931647,23.17273318211971,0.40499973297118963,-0.02997981438201691,-0.1497500419616724,-1.0563598641981518,0.7568597802748069,-0.6030549530799139,0.30355486915656726,-0.09999942779540838,7.692268190981327,-49.6713238409084,0.4533049111182398,6,0.31750011444091975,0.24249982833862482,1.0025000572204608,1.2150001525878924,1.8400011062622124,1,0.06731391421955601,-2.3513604074520744,15.654999732971193,-2.3636663140920047,16.28499984741211,-2.5861987319459523,16.389999389648438,0.06731391421955601
4788,2015-07-01,15.604999542236328,15.84000015258789,15.420000076293945,15.619999885559082,13438468.0,0.010032345299981316,-1.1818226856014724,0.08823727406343522,52.29067287866091,57.614315462333536,0.2705603347249266,-0.06244398822505204,0.6448275615535692,0.8132634700276071,21.859817550072428,0.4200000762939453,0.06384253799863338,0.0022497177124023438,-0.9039942985772988,0.9084937340021018,-0.4508722904324465,0.45537172585725294,1.0450000762939453,19.615331570746537,-35.06074913065393,0.4531220081448499,7,0.3275003433227539,0.08750009536743164,0.8475003242492676,1.0600004196166992,1.385000228881836,2,0.06952906271382031,-1.7931111593431026,15.449999809265135,-2.3513604074520744,15.654999732971193,-2.3636663140920047,16.28499984741211,0.06952906271382031
4789,2015-07-02,15.5,15.729999542236328,15.484999656677244,15.59000015258789,8176635.0,-0.006728583487115025,-3.0833028689500797,5.999872846334796,51.477454853197784,58.44427125377702,0.43633847572730033,0.02410156757394688,0.7236999666095443,0.9212783686728585,21.635704114747174,0.2449998855590838,0.18088239120198324,-0.09024982452392649,-0.9948371329633758,0.8143374839155246,-0.5425434787436529,0.36204382969579996,1.125399627685546,14.492718902841306,-37.65043378190768,0.45229365421972556,7,0.5,0.19249963760375977,0.966249942779541,1.1649999618530273,1.364999771118164,3,0.06000001968875979,-1.1818226856014724,15.604999542236328,-1.7931111593431026,15.449999809265135,-2.3513604074520744,15.654999732971193,0.06000001968875979
4790,2015-07-03,15.395000457763672,15.489999771118164,15.30500030517578,15.479999542236328,7739323.0,-0.006774164015246997,2.5238147138964915,0.9444326707074132,56.29253830109541,57.90984621266569,0.6145910930082508,0.12736136079442417,0.7961391310130388,1.0341421455981425,21.26178315490127,0.19499969482422053,0.28168510575517836,-0.1899993896484382,-1.09800443049944,0.7180056512025619,-0.6440019100739391,0.2640031307770627,1.2062911788940411,13.533858308368366,-41.59445526479968,0.4540025204255004,7,0.5824995040893555,0.2974991798400879,1.0712494850158691,1.2699995040893555,1.8050003051757812,4,0.06852876088378079,-3.0833028689500797,15.5,-1.1818226856014724,15.604999542236328,-1.7931111593431026,15.449999809265135,0.06852876088378079
4791,2015-07-06,15.020000457763672,15.244999885559082,14.975000381469727,15.020000457763672,11929500.0,-0.024358557249076762,-4.999978807273344,-0.0,49.84895339178507,56.5339066274191,0.9061697637678634,0.4954734696422829,1.1425764745152343,1.41139285108979,20.918026506906777,0.4200000762939453,0.3218783439045865,-0.544499397277832,-1.4851645528674666,0.39616575831180434,-1.0148319750726493,-0.07416681948301473,1.5294395256347642,5.202322335389154,-50.87976569930001,0.47033257779481796,7,0.7924995422363281,0.6724991798400879,1.4024996757507324,1.614999771118164,2.0200004577636754,0,0.12849535594908623,2.5238147138964915,15.395000457763672,-3.0833028689500797,15.5,-1.1818226856014724,15.604999542236328,0.12849535594908623
4792,2015-07-07,14.824999809265135,15.260000228881836,14.80500030517578,15.154999732971193,13152047.0,-0.01298273252699822,-1.459466147041525,-100.0,44.54409485545763,54.99733892907428,0.9642893407158386,0.712015309621842,1.294876418647318,1.6096886889332271,19.908280393229315,0.45499992370605646,0.3692186257068819,-0.7300000190734881,-1.697487000913748,0.23748696276677173,-1.213743509993618,-0.2462565281533582,1.6299737980175788,1.9323195205643506,-53.05468961281814,0.48374349092013036,7,0.9025001525878924,0.8674998283386248,1.545000076293947,1.7575001716613787,1.5950002670288104,1,0.14772341373081344,-4.999978807273344,15.020000457763672,2.5238147138964915,15.395000457763672,-3.0833028689500797,15.5,0.14772341373081344
4793,2015-07-08,14.984999656677244,15.05500030517578,14.824999809265135,14.875,9334080.0,0.010792569947428499,-1.1904805155289568,-0.33333237002571137,43.617014492383895,52.639970251385144,0.6728130055619577,0.5523767096829317,1.0828384966495381,1.4513132966562257,18.830182478521394,0.23000049591064453,0.2944588798108505,-0.5522501468658465,-1.548931123398047,0.44443082966635394,-1.050590635131945,-0.05390965859974628,1.3379760864369157,19.459405401615744,-31.799644057151017,0.49834048826609995,7,0.6100006103515643,0.7074999809265154,1.302500247955324,1.5150003433227557,1.5649995803833026,2,0.1538205746853658,-1.459466147041525,14.824999809265135,-4.999978807273344,15.020000457763672,2.5238147138964915,15.395000457763672,0.1538205746853658
4794,2015-07-09,15.59000015258789,15.65999984741211,14.984999656677244,15.074999809265135,12191592.0,0.04037374105918379,1.0610701249386718,4.681835915486944,53.26370926214951,51.43753025443192,-0.06437055676091497,-0.04467568596828997,0.4391719409890342,0.8493162425346945,17.983067612401083,0.6750001907348651,0.20694299461907306,0.046250343322753906,-0.9500049266751596,1.0425056133206692,-0.4518772916762046,0.5443779783217106,0.6115375554911999,91.81289680680669,41.09553936919941,0.49812763499895746,7,-0.20249986648559748,0.10249948501586914,0.6962499618530273,0.9099998474121094,0.8250007629394567,3,0.0898011292384675,-1.1904805155289568,14.984999656677244,-1.459466147041525,14.824999809265135,-4.999978807273344,15.020000457763672,0.0898011292384675
4795,2015-07-10,16.375,16.389999389648438,15.864999771118164,15.96500015258789,15221655.0,0.050352779969780936,1.3863693505457635,0.796115677839769,52.832677948928264,50.65825555602349,-0.933420444262655,-0.7939876911384225,-0.35698786883424916,0.07351176999886633,16.94952424384365,0.7999992370605469,0.1543155809932042,0.7827501773834236,-0.2774555567988486,1.8429559115656957,0.25264731029228926,1.3128530444745596,-1.5699996948242205,99.05366572161599,52.02528155837679,0.5301028670911361,7,-0.7775001525878906,-0.6825003623962402,-0.2049999237060547,0.125,-0.125,4,0.029923650144620728,1.0610701249386718,15.59000015258789,-1.1904805155289568,14.984999656677244,-1.459466147041525,14.824999809265135,0.029923650144620728
4796,2015-07-13,16.549999237060547,16.680000305175778,16.344999313354492,16.649999618530273,10675804.0,0.01068697630904114,3.1874664727551574,-0.2439034602108319,52.70805859015364,50.76390828597912,-1.0818846488832143,-0.8947543946445435,-0.5405377204015309,-0.08990375621759128,15.735124829395659,0.3350009918212855,0.06915697730277515,0.8814994335174564,-0.22526464054542217,1.988263507580335,0.328117396486018,1.4348814705488948,-1.7132989501953144,93.06660970052101,49.035260463975995,0.5533820370314392,7,-0.8074989318847692,-0.8424992561340368,-0.4337491989135742,-0.049999237060546875,-0.3099994659423828,0,0.03927501847996173,1.3863693505457635,16.375,1.0610701249386718,15.59000015258789,-1.1904805155289568,14.984999656677244,0.03927501847996173
4797,2015-07-14,16.680000305175778,16.684999465942386,16.459999084472653,16.549999237060547,8027663.0,0.007855049795054914,2.214305177111655,-1.300005722024035,55.2665898435775,51.0945657265254,-1.1388208990552648,-0.9431597802136622,-0.6940351975019858,-0.20489282214009918,14.054183485078175,0.22500038146973367,-0.008822514918085389,0.929000473022457,-0.22244966343394523,2.080450609478861,0.3532754047942568,1.504725541250659,-1.7695680175781234,99.7312278661632,58.15293836033517,0.5757250682282019,7,-0.9350004196166957,-0.9700007438659632,-0.6737499237060511,-0.1800003051757777,-0.850000381469723,1,0.021582770009893837,3.1874664727551574,16.549999237060547,1.3863693505457635,16.375,1.0610701249386718,15.59000015258789,0.021582770009893837
4798,2015-07-15,16.834999084472653,16.879999160766598,16.639999389648438,16.665000915527347,7807118.0,0.00929249259358711,-1.1818039950062098,1.3076674785058058,55.72715427388649,51.56675455104638,-1.230383830320335,-1.0209448350215737,-0.8539664486113754,-0.34462422934703696,13.320825460291728,0.2399997711181605,-0.024383181913886887,1.0017492771148646,-0.21417659126785438,2.2176751454975854,0.3937863429235051,1.609712211306224,-1.8180927661743151,97.62532516779892,58.61928013139821,0.6079629341913602,7,-0.9924993515014648,-1.0274996757507324,-1.0562486648559535,-0.56249904632568,-1.569998741149897,2,-0.024650967077359143,2.214305177111655,16.680000305175778,3.1874664727551574,16.549999237060547,1.3863693505457635,16.375,-0.024650967077359143
4799,2015-07-16,17.104999542236328,17.184999465942386,16.889999389648438,16.930000305175778,9905377.0,0.016038044101392535,-1.3137163971457486,1.029418364599292,60.12345492957878,51.99241195421119,-1.3955272535657492,-1.21958415446335,-1.1268308059313483,-0.6018635780470838,12.431472592202919,0.35000038146973367,0.018872594428930967,1.186749744415284,-0.13610275180060327,2.509602240631171,0.5253234963073403,1.8481759925232275,-1.9390457965405297,93.93939831806466,55.3768324633876,0.661426248107944,7,-1.109999656677246,-1.1449999809265137,-1.3399996757507324,-0.8374996185302734,-2.2099990844726562,3,-0.03244667173508853,-1.1818039950062098,16.834999084472653,2.214305177111655,16.680000305175778,3.1874664727551574,16.549999237060547,-0.03244667173508853
4800,2015-07-17,16.975000381469727,17.030000686645508,16.864999771118164,17.0,11278311.0,-0.007600068064638199,2.8823291820935713,-0.14285558583105978,68.59156741956821,54.074924623964876,-1.1374506745633255,-1.0127380325473538,-0.9993309356829005,-0.4582128103028822,11.957533654071332,0.23999977111816406,0.05103258674544087,0.9750005722045891,-0.39850028008904914,2.348501424498229,0.28825014605777,1.6617509983514083,-1.6071420637492686,75.00011353263577,33.101074884569755,0.6867504261468197,7,-0.9800004959106445,-1.015000820159912,-1.2400007247924805,-0.7075004577636719,-2.935000419616699,4,-0.03298965851887026,-1.3137163971457486,17.104999542236328,-1.1818039950062098,16.834999084472653,2.214305177111655,16.680000305175778,-0.03298965851887026
4801,2015-07-20,17.114999771118164,17.290000915527347,16.950000762939453,16.950000762939453,8775093.0,0.008247386539164125,-3.121238743685525,-6.600061036087586,73.88810670213186,57.335370384706465,-1.0605506637899111,-1.1357534988476932,-1.156695626316731,-0.5879988693500131,12.929978669388737,0.3400001525878942,0.10377241783695013,1.067249965667724,-0.3933137660508166,2.5278136973862644,0.33696809980845543,1.7975318315269941,-1.565427338575514,78.91557128412514,31.33923231422596,0.7302818658592698,7,-1.0574994087219238,-1.1024994850158691,-1.380000114440918,-0.8474998474121094,-2.1750001907348633,0,-0.05054044888612064,2.8823291820935713,16.975000381469727,-1.3137163971457486,17.104999542236328,-1.1818039950062098,16.834999084472653,-0.05054044888612064
4802,2015-07-21,16.850000381469727,17.204999923706055,16.799999237060547,17.170000076293945,7483064.0,-0.015483458556372787,1.0769298485856253,-1.9394037476735986,67.31574043910962,59.968562156564865,-0.5342826966613927,-0.875888096843088,-0.9104034680031656,-0.314782267642741,14.001356838242643,0.4050006866455078,0.14852931758560572,0.7770005226135268,-0.7221513696445143,2.2761524148715697,0.027424576484506247,1.5265764687425474,-1.0915765309689132,32.307769052900746,-18.028615591505456,0.7495759461290215,7,-0.7125000953674316,-0.8375000953674316,-1.1150007247924805,-0.5825004577636719,-2.1150007247924822,1,-0.03620181581849646,-3.121238743685525,17.114999771118164,2.8823291820935713,16.975000381469727,-1.3137163971457486,17.104999542236328,-0.03620181581849646
4803,2015-07-22,16.844999313354492,17.020000457763672,16.565000534057614,16.649999618530273,6352595.0,-0.0002967992879533421,-1.4931648585940638,-0.6093746274706149,69.24177002007218,61.743902240778496,-0.26562789617841176,-0.8706323407335095,-0.9161715797920245,-0.30246769652689665,15.023167740883586,0.45499992370605824,0.2553498449678706,0.7434994697570794,-0.7930278625239282,2.280026802038087,-0.024764196383426196,1.5117631358975832,-0.9027862150504955,38.6205009615664,-15.578601119895623,0.7682636661405039,7,-0.2674989700317383,-0.7974987030029297,-1.1974997520446795,-0.6649994850158691,-1.5099992752075195,2,-0.06025523484846684,1.0769298485856253,16.850000381469727,-3.121238743685525,17.114999771118164,2.8823291820935713,16.975000381469727,-0.06025523484846684
4804,2015-07-23,16.940000534057614,17.075000762939453,16.899999618530273,16.969999313354492,7658407.0,0.005639728380861797,-2.1818213344430575,-0.1538401345905734,72.1664247590775,63.89209633079508,-0.16650256662292762,-0.9721592727803081,-1.0018784926683022,-0.3971929627162183,15.885515171221677,0.23000144958496094,0.4168468455100154,0.8110006332397433,-0.766410871353461,2.3884121378329457,0.022294880943142914,1.5997063855363454,-0.836052897686816,51.72411071561002,-7.304143502331634,0.7887057522966016,7,-0.12250041961669567,-0.8924999237060511,-1.3800008296966517,-0.7600007057189906,-1.725000381469723,3,-0.09887840247509416,-1.4931648585940638,16.844999313354492,1.0769298485856253,16.850000381469727,-3.121238743685525,17.114999771118164,-0.09887840247509416
4805,2015-07-24,16.850000381469727,17.149999618530273,16.850000381469727,16.940000534057614,8802296.0,-0.005312877789286019,-5.666638409697792,3.0001271617492717,78.59374199062779,66.7682833752922,-0.0022773147199508514,-0.8829285951876038,-0.9121424668505576,-0.3073575782230762,16.838098454269858,0.2999992370605469,0.5857727269624853,0.6927504539489746,-0.9163436318153124,2.3018445397132616,-0.11179658893317068,1.4972974968311181,-0.6037263516001445,39.310303097269575,-25.430784279451224,0.8045470428821436,7,0.024999618530273438,-0.8024997711181641,-1.296250581741333,-0.6700005531311035,-1.6050004959106445,4,-0.11602373171789393,-2.1818213344430575,16.940000534057614,-1.4931648585940638,16.844999313354492,1.0769298485856253,16.850000381469727,-0.11602373171789393
4806,2015-07-27,16.354999542236328,16.805000305175778,16.354999542236328,16.770000457763672,9829026.0,-0.029376903740474747,-1.1686735913227146,4.6111134658587,71.85713308684953,68.6116770689891,0.5164658248556684,-0.35078139368088657,-0.413652963925049,0.19002724742739474,16.744757179909705,0.49500083923339844,0.6702336610906272,0.16274962425232076,-1.4307220973301327,1.756221345834776,-0.633986236538906,0.9594854850435475,0.9350013732910192,0.0,-69.68339148365078,0.7967358607912274,7,0.4675006866455078,-0.3074989318847656,-0.8012497425079346,-0.17499971389770508,-1.5249996185302734,0,-0.14154690585009677,-5.666638409697792,16.850000381469727,-2.1818213344430575,16.940000534057614,-1.4931648585940638,16.844999313354492,-0.14154690585009677
4807,2015-07-28,16.489999771118164,16.670000076293945,16.364999771118164,16.489999771118164,8866849.0,0.008254370691555213,-1.44000244140625,-0.0,71.65466958559512,70.38140099251228,0.3930087740322392,-0.4256983037870796,-0.5583533616521876,0.05191322680905586,16.646371627098027,0.3150005340576172,0.7082770180947549,0.24574985504150249,-1.3132385052444988,1.804738215327502,-0.5337443251014982,1.0252440351845031,0.7813011169433643,16.98115923600498,-56.61571812932311,0.7794941801429998,7,0.3325004577636719,-0.44249916076660156,-0.815000057220459,-0.309999942779541,-1.3800001144409197,1,-0.09399637430254248,-1.1686735913227146,16.354999542236328,-5.666638409697792,16.850000381469727,-2.1818213344430575,16.940000534057614,-0.09399637430254248
4808,2015-07-29,16.690000534057614,16.815000534057614,16.549999237060547,16.549999237060547,7621252.0,0.012128609200452889,-2.7856977425375167,100.0,67.91530630946872,71.24716225694449,0.19028775284098387,-0.5694413015290358,-0.7818880000763073,-0.15038929529959333,16.737504010164532,0.3250007629394496,0.74196442471127,0.39150056838989045,-1.149230876225186,1.932232013004965,-0.37886515391764775,1.1618662906974286,0.5629743270874101,42.13848549335502,-27.949858492728666,0.7703657223075376,7,0.1324996948242223,-0.6424999237060511,-0.9250006675720197,-0.5100007057189906,-1.0250005722045863,2,-0.11713605840760732,-1.44000244140625,16.489999771118164,-1.1686735913227146,16.354999542236328,-5.666638409697792,16.850000381469727,-0.11713605840760732
4809,2015-07-30,16.430000305175778,16.754999160766598,16.299999237060547,16.735000610351562,10946271.0,-0.015578203748482733,1.6377005495417138,-2.1785534257027277,51.08055525161238,69.30149423828274,0.38495189895743565,-0.24895970917419774,-0.5497340253161909,0.10545456756864624,16.646989482535645,0.45499992370605113,0.7489713827171336,0.08500032424926474,-1.409709553726337,1.5797102022248648,-0.6623546147385362,0.8323552632370657,0.8050150495910735,15.294236443805751,-49.018053774368376,0.7473549389878004,7,0.3649997711181676,-0.3824996948242152,-0.6650004386901838,-0.25000047683715465,-0.970000267028805,3,-0.06664639359037983,-2.7856977425375167,16.690000534057614,-1.44000244140625,16.489999771118164,-1.1686735913227146,16.354999542236328,-0.06664639359037983
4810,2015-07-31,16.450000762939453,16.495000839233402,16.184999465942386,16.420000076293945,9925877.0,0.0012173132922812524,4.166653421282377,-0.09836280861495245,47.90798451777662,66.4148139955766,0.3158652076487094,-0.19591429429145535,-0.600179165700089,0.08033397603455938,16.21247585762142,0.3100013732910156,0.7420055640568641,0.05225076675414897,-1.37420036730121,1.4787019008095097,-0.6609748002735323,0.7654763337818284,0.7476139471191452,42.063626620486616,-17.842616362273937,0.7132255670276801,7,0.24499893188476562,-0.4025001525878906,-0.6612510681152344,-0.2700009346008301,-0.8050003051757812,4,-0.07507602146341052,1.6377005495417138,16.430000305175778,-2.7856977425375167,16.690000534057614,-1.44000244140625,16.489999771118164,-0.07507602146341052
4811,2015-08-03,16.950000762939453,17.040000915527347,16.5,16.530000686645508,12585749.0,0.03039513536841043,-1.2499970197767762,13.99968211583699,54.89130885479014,65.03432159731888,-0.23468041341880053,-0.5733034581234513,-1.100457069997038,-0.41538413419743137,15.50335289653099,0.5900001525878942,0.7013888345868402,0.45575075149536204,-0.832713494655021,1.7442149976457433,-0.18848137157982947,1.0999828745705535,0.18685703247217234,89.4736842105259,33.175535718823255,0.6442321230751908,8,-0.282501220703125,-0.9025001525878906,-1.1625008583068848,-0.7700009346008301,-1.04500102996826,0,-0.10059001773665355,4.166653421282377,16.450000762939453,1.6377005495417138,16.430000305175778,-2.7856977425375167,16.690000534057614,-0.10059001773665355
4812,2015-08-04,17.014999389648438,17.020000457763672,16.825000762939453,16.920000076293945,8362262.0,0.0038347270668626088,2.7142286243664966,0.22618880023251484,53.37078972747088,63.2708793425854,-0.3059907700976474,-0.4909939823319327,-1.150154626875464,-0.48182676216216436,14.494418637966405,0.19499969482421875,0.637810786187174,0.41124939918518066,-0.6280463450528657,1.4505451434232253,-0.10839847293384253,0.9308972713042039,0.06474690599503319,97.07584988410883,44.10487934579245,0.5196478721190224,8,-0.3474998474121094,-0.967498779296875,-1.2849996089935303,-0.8774991035461426,-0.9949989318847656,1,-0.12841607665714583,-1.2499970197767762,16.950000762939453,4.166653421282377,16.450000762939453,1.6377005495417138,16.430000305175778,-0.12841607665714583
4813,2015-08-05,17.290000915527347,17.295000076293945,17.069999694824222,17.100000381469727,10200606.0,0.016162300073088165,1.250016689395999,2.000020077499184,53.45796564922516,61.19216166371292,-0.5713098812858135,-0.6160412565732152,-1.4156930313972644,-0.7617973417987933,13.595879246052261,0.2800006866455078,0.5448990034962513,0.5710008621215863,-0.18510835552696392,1.3271100797701365,0.1929462532973112,0.9490554709458614,-1.105001449584961,99.54962540380814,49.6226966650637,0.3780546088242747,8,-0.5500011444091832,-1.240000724792484,-1.56000113487244,-1.2400012016296422,-1.4750013351440465,2,-0.12608450800556903,2.7142286243664966,17.014999389648438,-1.2499970197767762,16.950000762939453,4.166653421282377,16.450000762939453,-0.12608450800556903
4814,2015-08-06,16.989999771118164,17.09000015258789,16.899999618530273,17.0,10911245.0,-0.017351135252963834,1.0,-0.0526326356472409,50.2636091933371,58.04436913068062,-0.2944332916947552,-0.21689839205236083,-1.1095196960771467,-0.46903918495247154,13.968563693492808,0.39000129699707387,0.48691749184693833,0.20099973678588867,-0.34506379955419675,0.7470632731259741,-0.07203203138415404,0.4740315049559314,-0.7828002929687479,72.52251013815373,24.70275540853195,0.27303176817004343,8,-0.25,-0.9399995803833008,-1.1775000095367432,-0.940000057220459,-1.4250001907348633,3,-0.07798704103089782,1.250016689395999,17.290000915527347,2.7142286243664966,17.014999389648438,-1.2499970197767762,16.950000762939453,-0.07798704103089782
4815,2015-08-07,16.864999771118164,17.045000076293945,16.834999084472653,16.969999313354492,7253274.0,-0.007357269080867868,-1.545452443704562,10.49971390425329,45.5830476809248,55.1250263078001,-0.1867171825941476,-0.05618738109933119,-0.9654881178698673,-0.35264142142647614,14.392809730026235,0.21000099182129262,0.4172969463285945,0.05149974822997905,-0.4591768978306341,0.5621763942905922,-0.2038385748003293,0.3068380712602874,-0.6360442810058586,45.91191648932725,1.941899073402233,0.2553383230303067,8,-0.125,-0.8149995803833008,-1.0187499523162842,-0.815000057220459,-1.2150001525878906,4,-0.08330861263202016,1.0,16.989999771118164,1.250016689395999,17.290000915527347,2.7142286243664966,17.014999389648438,-0.08330861263202016
4816,2015-08-10,17.200000762939453,17.264999389648438,16.885000228881836,16.989999771118164,10367932.0,0.019863681966660218,1.2353007175033799,-2.000018165304269,56.03447425381748,53.389449048713686,-0.43499375546059227,-0.35836882422620064,-1.2771724007750702,-0.689833331951256,14.526231556906833,0.39999961853027344,0.33281144521381023,0.35400066375732564,-0.16866066035764504,0.8766619878722963,0.0926700016998403,0.615331325814811,-0.9497243811035148,79.78735060771463,32.923498943775215,0.2613306620574859,8,-0.46000099182128906,-1.1500005722045898,-1.3650009632110596,-1.150001049041748,-1.3500003814697266,0,-0.09040699047678613,-1.545452443704562,16.864999771118164,1.0,16.989999771118164,1.250016689395999,17.290000915527347,-0.09040699047678613
4817,2015-08-11,17.040000915527347,17.274999618530273,17.024999618530273,17.200000762939453,9569892.0,-0.009302316297383872,-1.6315451333119178,-0.7619004368715828,53.19150928730239,51.753471601806325,-0.21095591719180362,-0.17920364444887582,-1.0891090943995714,-0.5305819709719124,14.665414481004929,0.25,0.22963400208374196,0.17600078582763956,-0.34738514340348914,0.6993867150587683,-0.08569217878792657,0.4376937504432057,-0.768830059802248,44.565519357474884,-3.203044958083076,0.2616929646155652,8,-0.30000114440918324,-0.990000724792484,-1.2875010967254674,-0.9900012016296422,-1.105000495910648,1,-0.06660804704076673,1.2353007175033799,17.200000762939453,-1.545452443704562,16.864999771118164,1.0,16.989999771118164,-0.06660804704076673
4818,2015-08-12,16.420000076293945,16.920000076293945,16.389999389648438,16.879999160766598,15692453.0,-0.03638502382170883,-1.0384623849172872,2.874997019764961,42.737435227501635,50.826458265794024,0.4098139638764735,0.43016729444190815,-0.45057207021084444,0.08537685869633194,14.0980999142508,0.6500015258789098,0.16477265576863687,-0.42325010299682475,-0.9831118763164923,0.13661167032284283,-0.7031809896566585,-0.14331921633699096,-0.1283526361574694,3.389907218827789,-42.065739475704405,0.2799308866598345,8,0.31999969482421875,-0.3600001335144043,-0.7100002765655518,-0.37000036239624023,-0.4400005340576172,2,-0.024360512586584226,-1.6315451333119178,17.040000915527347,1.2353007175033799,17.200000762939453,-1.545452443704562,16.864999771118164,-0.024360512586584226
4819,2015-08-13,16.549999237060547,16.790000915527347,16.5,16.649999618530273,8982707.0,0.007917123030607431,-1.9000257493539174,0.2173925663012307,45.85634311155605,50.59849810954729,0.3337210605260985,0.27031626124070485,-0.5667510398024493,-0.05202104811587205,13.052825421390835,0.370000839233402,0.09351132905945647,-0.2655009269714341,-0.8257540359360434,0.2947521819931751,-0.5456274814537387,0.014625627510870487,-0.2382847442009215,18.079074127953966,-26.990907923502782,0.28012655448230495,8,0.29250049591064453,-0.40999937057495117,-0.9062492847442627,-0.4999995231628418,-0.8049993515014648,3,-0.044410857435652096,-1.0384623849172872,16.420000076293945,-1.6315451333119178,17.040000915527347,1.2353007175033799,17.200000762939453,-0.044410857435652096
4820,2015-08-14,16.415000915527347,16.575000762939453,16.290000915527347,16.459999084472653,7586095.0,-0.008156998655981629,1.072714662227745,0.4499799729156817,50.9202658584819,50.157271109957485,0.5176712038134568,0.38072994994253406,-0.4111567967066314,0.07519743061207862,12.152508775046082,0.2849998474121058,0.027010163441179458,-0.3724992752075167,-0.95473203795774,0.2097334875427066,-0.6636156565826283,-0.08138289383240505,0.879999160766598,12.690372039975028,-36.507586859143316,0.29111638137511164,8,0.37749958038329723,0.16499900817870738,-0.87500095367432,-0.3650012016296422,-0.3850002288818395,4,-0.051781985241317274,-1.9000257493539174,16.549999237060547,-1.0384623849172872,16.420000076293945,-1.6315451333119178,17.040000915527347,-0.051781985241317274
4821,2015-08-17,16.25,16.645000457763672,16.03499984741211,16.510000228881836,8348983.0,-0.010051837119988805,1.3018861134403126,5.778017972194877,46.35259019461317,49.37747116186218,0.6402655722285786,0.5034149131259262,-0.22479599674609574,0.22802693149081676,10.995175071008664,0.6100006103515625,0.04021595190692295,-0.49425020217895366,-1.1020010951019081,0.11350069074400082,-0.7981256486404291,-0.1903747557174782,1.0249000930786138,17.33872518331316,-34.450027462092436,0.30387544646147713,8,0.41499996185302734,0.41499996185302734,-0.6050002574920654,-0.2175002098083496,-0.630000114440918,0,-0.036923100398137065,1.072714662227745,16.415000915527347,-1.9000257493539174,16.549999237060547,-1.0384623849172872,16.420000076293945,-0.036923100398137065
4822,2015-08-18,16.239999771118164,16.405000686645508,16.190000534057614,16.225000381469727,6441738.0,-0.0006153987004207107,-4.058881608472868,-0.057689909401019694,42.74192853723704,48.186800371641276,0.59091180073667,0.4905215544281063,-0.17973295639232845,0.22719092689528253,10.127631464374753,0.21500015258789418,0.06333605165940526,-0.4737504005432136,-1.1192116084533268,0.1717108073668996,-0.7964810044982684,-0.15101979658815878,0.9853043121337883,23.163827196413756,-28.61272759320432,0.32273060395505576,8,0.41499996185302734,0.4250001907348633,-0.5149996280670202,-0.20749998092651367,-0.564999580383299,1,-0.024014741080355617,1.3018861134403126,16.25,1.072714662227745,16.415000915527347,-1.9000257493539174,16.549999237060547,-0.024014741080355617
4823,2015-08-19,15.829999923706055,16.170000076293945,15.824999809265135,16.094999313354492,8296499.0,-0.025246296378727107,-1.509096331643285,-17.66734486266531,40.76923031778766,47.131869385469116,0.8627594340984288,0.8649265577360552,0.2508110694521868,0.622822526941988,9.969596271765385,0.4149999618530291,0.014771898744125878,-0.8330002784729018,-1.5857108592368476,-0.08028969770895422,-1.2093555688548747,-0.4566449880909289,1.3476919901123026,0.5181459801934261,-53.56511342597838,0.3763552903819736,8,0.7199997901916504,0.7300000190734863,-0.10250020027160645,0.09250020980834961,-0.48499965667724787,2,0.006633006722470247,-4.058881608472868,16.239999771118164,1.3018861134403126,16.25,1.072714662227745,16.415000915527347,0.006633006722470247
4824,2015-08-20,15.265000343322756,15.75,15.229999542236328,15.69499969482422,11364604.0,-0.035691698237925396,-1.079997863773591,1.6226427995623884,34.387350487404134,45.88790303063349,1.2933442760332792,1.3681510398535988,0.8263445133927956,1.1717789417829305,10.018289664126268,0.6000003814697266,-0.05332189733262993,-1.3142498493194577,-2.279827497746586,-0.3486722008923273,-1.797038673533022,-0.8314610251058934,1.8315300442224096,2.4735532466693444,-50.935358877476396,0.48278882421356517,8,0.9874992370605451,0.997499465942381,0.5599992275237984,0.6574997901916486,0.7599992752075178,3,0.046839121050287424,-1.509096331643285,15.829999923706055,-4.058881608472868,16.239999771118164,1.3018861134403126,16.25,0.046839121050287424
4825,2015-08-21,14.895000457763672,15.31999969482422,14.895000457763672,14.9350004196167,18915862.0,-0.024238445937600606,-20.249982118589603,0.09302330739187424,21.964532171472996,42.102353910373,1.5136934984800554,1.6697885093873275,1.204569112458465,1.5187109470387377,10.090343061505095,0.42499923706054865,-0.16185257492159622,-1.586499738693238,-2.8005322706885494,-0.37246720669792666,-2.193516004690892,-0.9794834726955823,2.0522074621567867,0.0,-46.82914343279815,0.6070162659976555,8,1.1899995803833008,1.1999998092651367,1.0824992656707764,1.0649991035461426,0.9449996948242188,4,0.05706608940400315,-1.079997863773591,15.265000343322756,-1.509096331643285,15.829999923706055,-4.058881608472868,16.239999771118164,0.05706608940400315
4826,2015-08-24,14.039999961853027,14.5649995803833,13.385000228881836,14.279999732971193,38379717.0,-0.05740184421847372,1.913580566694845,6.000000000000044,16.61057723697502,38.03780590478106,2.0934583373346953,2.46905212938497,2.0702791308950736,2.349748724260177,11.734718519018232,1.510000228881836,-0.2714991982958743,-2.3257502555847154,-3.959465171366233,-0.6920353398031978,-3.142607713475474,-1.5088927976939566,2.701987211851751,21.68872959232008,-18.008573292245053,0.8168574578907587,8,1.1125001907348633,1.3000001907348633,1.937499761581421,1.919999599456787,1.4800004959106445,0,0.1417379437463928,-20.249982118589603,14.895000457763672,-1.079997863773591,15.265000343322756,-1.509096331643285,15.829999923706055,0.1417379437463928
4827,2015-08-25,14.9399995803833,15.015000343322756,14.175000190734865,14.350000381469727,25286533.0,0.06410253710652358,1.2702684590571154,-2.4583323399216215,26.870069593807997,36.2747652788151,0.9658124265953472,1.5251728453764954,1.1915067229502228,1.4308563890072676,13.141921472250829,0.9750003814697283,-0.3458090825196436,-1.3482506275177002,-3.0999456214942,0.40344436645880144,-2.22409812450595,-0.47240313052945027,1.3991491599427235,55.83480921718572,22.729052118612493,0.8758474969882505,8,0.14750099182129084,0.40000057220458984,1.0950007438659668,1.0725007057189941,0.9450006484985352,1,0.045515416618126414,1.913580566694845,14.039999961853027,-20.249982118589603,14.895000457763672,-1.079997863773591,15.265000343322756,0.045515416618126414
4828,2015-08-26,14.734999656677244,15.170000076293945,14.5649995803833,14.800000190734865,16776492.0,-0.013721548156883978,-1.9876517046016473,-0.11017054629449136,27.382143733747114,34.222076459058556,1.0132089285571748,1.6613791244062828,1.4106313368592343,1.6158192263287443,14.243120926484682,0.6050004959106445,-0.5010067618152281,-1.4555005073547367,-3.326900234011008,0.4158992193015365,-2.3912003706828724,-0.519800644026601,1.2496512622754778,57.08243376096112,27.766214424513002,0.9356998633281364,8,0.2800006866455096,0.6050004959106463,1.3400006294250506,1.2775006294250506,0.32000064849853516,2,0.06379372622731316,1.2702684590571154,14.9399995803833,1.913580566694845,14.039999961853027,-20.249982118589603,14.895000457763672,0.06379372622731316
4829,2015-08-27,15.335000038146973,15.44499969482422,15.104999542236328,15.18000030517578,12695581.0,0.04071940247367678,-1.2294999953098293,-2.384591684028184,35.989013532219275,32.56304842280716,0.24891201781489158,1.0278355593238544,0.825087765005339,0.9934788332748425,15.75357273877892,0.7100000381469762,-0.6361431964828981,-0.8007501125335708,-2.7064048180408946,1.1049045929737549,-1.7535774652872327,0.15207724022009117,0.33769279799724394,94.66020945656281,64.65722376170399,0.9528273527536628,8,-0.31999969482421875,0.005000114440917969,0.9775004386901855,0.6775002479553223,-0.33500003814697266,3,0.0006521179561107537,-1.9876517046016473,14.734999656677244,1.2702684590571154,14.9399995803833,1.913580566694845,14.039999961853027,0.0006521179561107537
4830,2015-08-28,15.21500015258789,15.345000267028807,15.074999809265135,15.3149995803833,9854859.0,-0.007825228905156356,2.3749888241851345,-0.6451587101378757,31.077206724632646,30.865783592809315,0.20203725846351261,1.1073423651579333,0.9605435704665624,1.093726875314573,17.407781603766974,0.2700004577636719,-0.6950603481924951,-0.8589999675750732,-2.8014609733618236,1.0834610382116772,-1.8302304704684467,0.11223053531830196,0.2299995422363299,88.83497078330007,62.438945237401505,0.971230502893375,8,-0.31999969482421875,0.125,1.2175002098083496,0.7975001335144043,0.2799997329711914,4,0.05323690159836181,-1.2294999953098293,15.335000038146973,-1.9876517046016473,14.734999656677244,1.2702684590571154,14.9399995803833,0.05323690159836181
4831,2015-08-31,15.244999885559082,15.295000076293945,15.015000343322756,15.015000343322756,6721419.0,0.0019717208458975843,-1.43478513260248,-2.300008583117943,32.45355381269384,29.722630845637852,0.016188663514638435,0.9940229771665265,0.9202319390393896,1.0410751295484033,18.32944660001233,0.27999973297118963,-0.7863693480946043,-0.7437501907348629,-2.673953232604063,1.1864528511343373,-1.708851711669464,0.2213513301997363,-1.859999656677246,84.25197737312922,57.66935972932578,0.9651015209345997,8,-0.4674997329711914,0.0950002670288086,1.2162504196166992,0.7675004005432129,0.3500003814697248,0,0.03902920770713991,2.3749888241851345,15.21500015258789,-1.2294999953098293,15.335000038146973,-1.9876517046016473,14.734999656677244,0.03902920770713991
4832,2015-09-01,14.829999923706055,15.074999809265135,14.635000228881836,15.0,14648532.0,-0.027222037715207814,1.7500000000000195,-0.73913223757319,33.80854562469192,28.949221435293882,0.23484282166994142,1.3037806335001534,1.3139210594272903,1.428384840148496,19.43708769064298,0.6099996566772461,-0.9120217266018464,-1.0495001792907708,-2.9824717720871377,0.8834714135055961,-2.015985975688956,-0.08301438289258734,-1.406799697875977,30.113671461408103,0.5726567632701816,0.9664857963981834,9,-0.2624998092651367,0.5100002288818359,1.6050004959106445,1.1825003623962402,0.6149997711181658,1,0.04652734575909445,-1.43478513260248,15.244999885559082,2.3749888241851345,15.21500015258789,-1.2294999953098293,15.335000038146973,0.04652734575909445
4833,2015-09-02,15.109999656677244,15.19499969482422,14.770000457763672,14.96500015258789,11082882.0,0.01888062942762425,1.698411448951089,-0.8529378765609293,35.77075095089461,29.102932597903937,-0.1766009729953293,0.898134562541868,1.0176813676041672,1.1202855277072938,20.0437458518666,0.42499923706054865,-1.0121979257523925,-0.6605003833770766,-2.5022843708515214,1.1812836040973682,-1.5813923771143,0.2603916103601449,-1.6493634338378893,58.64194333051513,26.5088330475906,0.9208919937372223,9,-0.694999694824217,0.2300004959106463,1.325000762939455,0.9025006294250506,0.15000057220459162,2,0.05129057510349533,1.7500000000000195,14.829999923706055,-1.43478513260248,15.244999885559082,2.3749888241851345,15.21500015258789,0.05129057510349533
4834,2015-09-03,15.664999961853027,15.824999809265135,15.260000228881836,15.300000190734865,16250203.0,0.036730662990486884,-1.5393256982186558,2.517248409989298,43.15692622442284,31.457643048231695,-0.747502214374391,0.25168284513082995,0.44884806929338694,0.5419638887287377,20.647658367340068,0.7150001525878906,-1.0956843780276362,-0.0392500877380364,-1.7893760180139928,1.71087584253792,-0.9143130528760146,0.8358128773999418,-2.1676764619445805,86.55462993015749,49.81564145030333,0.8750629651379783,9,-1.059999942779541,-0.3249998092651367,0.7700004577636719,0.3475003242492676,-0.46000003814697266,3,-0.038940290977510505,1.698411448951089,15.109999656677244,1.7500000000000195,14.829999923706055,-1.43478513260248,15.244999885559082,-0.038940290977510505
4835,2015-09-04,15.460000038146973,15.69499969482422,15.345000267028807,15.524999618530273,19003005.0,-0.013086493725200432,-1.3728845339428202,-0.17808115381600692,42.84420260121604,34.372490310925144,-0.5072740511380918,0.36472646832380917,0.6407326434459151,0.7246087479618311,21.432177880942422,0.3499994277954137,-1.1523365107569443,-0.17400002479553223,-1.83865333820399,1.4906532886129273,-1.0063266814997611,0.6583266319086967,-1.8695694858642575,69.32773951058068,28.889912834814197,0.8323266567042297,9,-0.46000003814697266,-0.11999988555908203,0.9612503051757812,0.5525002479553223,-0.375,4,-0.029754206792492854,-1.5393256982186558,15.664999961853027,1.698411448951089,15.109999656677244,1.7500000000000195,14.829999923706055,-0.029754206792492854
4836,2015-09-07,15.645000457763672,15.765000343322756,15.484999656677244,15.645000457763672,6066977.0,0.011966391924981723,1.3333412806268776,-0.0,44.77612515154966,36.3620520395631,-0.49244895598808647,0.060350370519358876,0.4648060792003008,0.5265646485890727,21.81549932832617,0.305000305175783,-1.1290898860777219,0.08875041007995677,-1.4043528312892342,1.5818536514491495,-0.6578012106046387,0.8353020307645522,-1.9651871352016599,84.87399874179071,40.50577682035643,0.746551620684596,9,-0.4500007629394531,-0.30500030517578125,0.7262496948242188,0.36749982833862305,-0.7650003433227539,0,-0.009587764002279342,-1.3728845339428202,15.460000038146973,-1.5393256982186558,15.664999961853027,1.698411448951089,15.109999656677244,-0.009587764002279342
4837,2015-09-08,15.904999732971193,16.114999771118164,15.729999542236328,15.734999656677244,10009591.0,0.016618681214451536,-3.2777730682829653,100.0,50.67628332851482,38.95028977231507,-0.6718163113097564,-0.3046602639564302,0.22369772826476186,0.2625653787914626,21.978790522735142,0.4699993133544922,-1.0139648037006328,0.4054997444152857,-0.9278889299605719,1.7388884187911415,-0.26119459277264134,1.0721940816032145,-2.1393789509410563,84.38660629326115,33.047656591295706,0.6666943371879281,9,-0.5299997329711932,-0.5649995803833026,0.45250034332275213,0.10750055313110174,-1.2799997329711932,1,-0.019490692935992593,1.3333412806268776,15.645000457763672,-1.3728845339428202,15.460000038146973,-1.5393256982186558,15.664999961853027,-0.019490692935992593
4838,2015-09-09,16.020000457763672,16.350000381469727,15.989999771118164,16.180000305175778,10918543.0,0.007230476373670136,-2.272714662227771,-0.9411751506243353,57.40922546488108,41.3303133203886,-0.6541630073298279,-0.47554594470895495,0.12431686698761624,0.13740674825319132,23.18719637710708,0.4450006484985334,-0.761382521403803,0.540500450134278,-0.7459263258790472,1.826927226147605,-0.10271293787238633,1.1837138381409407,-2.113416936388253,69.72478187984055,11.70052508689453,0.6432133880066633,9,-0.5275001525878906,-0.6800003051757812,0.33749961853027344,-0.007500171661376953,-1.010000228881836,2,-0.03589268080581065,-3.2777730682829653,15.904999732971193,1.3333412806268776,15.645000457763672,-1.3728845339428202,15.460000038146973,-0.03589268080581065
4839,2015-09-10,15.8149995803833,16.104999542236328,15.80500030517578,15.875,10038613.0,-0.012796558771696054,-6.500077487035534,0.37500298023508927,59.330617522339274,44.469581186800454,-0.41785584753792904,-0.34618163032170024,0.3462624944843036,0.33031582415395633,24.558967801769622,0.29999923706054865,-0.6049868693302543,0.37224955558776784,-0.8242652012701335,1.5687643124456692,-0.22600782284118281,0.9705069340167185,-1.7129427102003376,46.766095505964586,-17.829581967831714,0.5982573784289504,9,-0.32249927520751953,-0.4849996566772461,0.5800004005432129,0.20000028610229492,-0.625,3,-0.035093225812656836,-2.272714662227771,16.020000457763672,-3.2777730682829653,15.904999732971193,1.3333412806268776,15.645000457763672,-0.035093225812656836
4840,2015-09-11,15.5649995803833,15.904999732971193,15.425000190734865,15.859999656677244,10598548.0,-0.015807777845918913,1.4935026331303554,4.916633553206678,67.63005028343414,48.37808079466049,-0.12626550808161952,-0.17194223692367672,0.6140365537568755,0.5643323130945461,25.779284144005683,0.4799995422363281,-0.43436080293301416,0.1647496223449707,-0.943485007180211,1.2729842518701524,-0.38936769241762015,0.7188669371075616,-1.2831072292973964,15.13506603033389,-52.620682983081295,0.5541173147625904,9,-0.07249927520751953,-0.2349996566772461,0.8300004005432129,0.4500002861022949,-0.21999931335449396,4,-0.02312879321442174,-6.500077487035534,15.8149995803833,-2.272714662227771,16.020000457763672,-3.2777730682829653,15.904999732971193,-0.02312879321442174
4841,2015-09-14,15.649999618530273,15.84000015258789,15.505000114440918,15.5600004196167,9035759.0,0.0054609727233208005,-2.350003576282097,-0.3050819513141324,60.113957249865024,51.300904308568605,-0.16514113883780368,-0.32063676605019964,0.560253965763053,0.46815154935333325,26.592058707797015,0.33500003814697266,-0.3432775575712519,0.2797496795654304,-0.7621285543632652,1.3216279134941242,-0.2411894373989174,0.8006887965297782,-1.2026586250136635,24.324257448710227,-43.0830095933085,0.5209391169643472,9,-0.08999919891357422,-0.31999969482421875,0.7450003623962402,0.36500024795532227,0.030000686645506036,0,-0.03610221048915019,1.4935026331303554,15.5649995803833,-6.500077487035534,15.8149995803833,-2.272714662227771,16.020000457763672,-0.03610221048915019
4842,2015-09-15,15.850000381469727,15.975000381469727,15.5600004196167,15.68000030517578,10199872.0,0.012779601777283434,-1.0243908112282398,1.8889065496815955,65.90584995188098,54.64924864201154,-0.2293585674413574,-0.5811492139981009,0.4007247310332893,0.25243106887586464,27.358327583113983,0.41499996185302734,-0.20375446534570685,0.4992504119873047,-0.4872121088089898,1.4857129327835992,0.006019151589157445,0.9924816723854519,-1.2504466369168679,45.9459570918815,-21.826836924867983,0.4932312603981473,9,-0.04500007629394531,-0.5200004577636719,0.5449995994567871,0.16499948501586914,-0.11500072479248225,1,-0.061198753544690065,-2.350003576282097,15.649999618530273,1.4935026331303554,15.5649995803833,-6.500077487035534,15.8149995803833,-0.061198753544690065
4843,2015-09-16,15.9350004196167,16.149999618530273,15.854999542236328,16.049999237060547,9070344.0,0.005362778302917093,-1.145450636186143,-0.6764633284340604,60.03344556276959,56.5244174573834,-0.20676937498247483,-0.6934321729033712,0.3528603017483469,0.1469364814155547,27.4071741260646,0.2999992370605469,-0.06795248212412197,0.5790004253387444,-0.419248701155567,1.5772495518330558,0.0798758620915887,1.0781249885859001,-1.1954109441104919,70.34491467567806,5.72645124035698,0.49912456324715554,9,-0.08750009536743164,-0.7825002670288086,0.45999956130981445,0.07999944686889648,0.48999881744384766,2,-0.08220899812490934,-1.0243908112282398,15.850000381469727,-2.350003576282097,15.649999618530273,1.4935026331303554,15.5649995803833,-0.08220899812490934
4844,2015-09-17,15.979999542236328,16.049999237060547,15.854999542236328,15.989999771118164,9586152.0,0.002823917253508945,2.000014672007277,0.08695940622797196,63.121769286134914,58.77748042237438,-0.22617113816370882,-0.7189814062417987,0.32678137928404993,0.08516887982483468,26.58444901290857,0.19499969482421875,0.0979337122127788,0.5882495880126957,-0.44681100718806377,1.6233101832134533,0.07071929041231684,1.1057798856130745,-1.111577194253039,76.55169510810722,14.376968817656113,0.5175302976003789,9,-0.0924992561340332,-0.8924989700317365,0.4200003147125244,0.03500032424926758,0.9899997711181641,3,-0.06070083486490174,-1.145450636186143,15.9350004196167,-1.0243908112282398,15.850000381469727,-2.350003576282097,15.649999618530273,-0.06070083486490174
4845,2015-09-18,15.744999885559082,16.145000457763672,15.5649995803833,15.949999809265135,29535946.0,-0.01470586128967799,-1.0530985102439716,20.499523173755307,58.01281835749206,60.24822411192354,0.059795326019107975,-0.43957405125637017,0.5530538499716222,0.311363751607324,25.465514354707697,0.5800008773803711,0.23928189300195335,0.310749959945678,-0.7081054422369952,1.3296053621283512,-0.19867774114565862,0.8201776610370146,-0.7580512948968785,37.209295448530376,-21.25687127045382,0.5094277010913363,9,0.1425004005432129,-0.7299995422363281,0.7462499141693115,0.26999998092651367,1.3350000381469727,4,-0.03524930512605551,2.000014672007277,15.979999542236328,-1.145450636186143,15.9350004196167,-1.0243908112282398,15.850000381469727,-0.03524930512605551
4846,2015-09-21,16.030000686645508,16.114999771118164,15.664999961853027,15.774999618530273,9248928.0,0.01810103544985231,1.1176499627505363,-1.24390811228241,70.0668911255392,62.40273608937069,-0.1842229998294922,-0.5985319355615228,0.2568160498380081,0.01952521609275948,22.91683635939201,0.4499998092651367,0.31022433478913847,0.4962507247924801,-0.31729200642894284,1.309793456013903,0.08947935918176952,0.9030220904031907,-0.9340079527187033,79.66117037010696,16.881210428422648,0.4067713656107115,9,-0.1425004005432129,-1.015000343322754,0.6562495231628418,-0.01500082015991211,0.8249988555908203,0,-0.04273240114003052,-1.0530985102439716,15.744999885559082,2.000014672007277,15.979999542236328,-1.145450636186143,15.9350004196167,-0.04273240114003052
4847,2015-09-22,15.619999885559082,16.170000076293945,15.579999923706055,16.100000381469727,15037602.0,-0.025577091922896478,-1.1071418231855084,-1.8823470013613177,58.17307339617799,62.487608081737015,0.20238170997174443,-0.14226938915685494,0.6463929599925322,0.4121713333592041,21.21411669322316,0.5900001525878906,0.39381018097092557,0.052249908447265625,-0.7121659947207775,0.8166658116153087,-0.3299580431367559,0.43445786003128717,-0.42368653982884297,9.090952081451602,-51.97297919248905,0.38220795158402115,9,0.17750024795532227,-0.7249994277954102,1.0450000762939453,0.39499998092651367,1.3650007247924805,1,0.003841256085550304,1.1176499627505363,16.030000686645508,-1.0530985102439716,15.744999885559082,2.000014672007277,15.979999542236328,0.003841256085550304
4848,2015-09-23,15.675000190734865,15.899999618530273,15.59000015258789,15.619999885559082,9640653.0,0.0035211463238633556,-4.3913057900585475,-0.11458385073423283,50.19084386256625,61.47207767509557,0.10426073376392253,-0.129896281533453,0.5661899374315507,0.3485024024071901,19.724772572162927,0.3099994659423828,0.4571140952709154,0.06025018692016815,-0.5966043445624134,0.7171047184027479,-0.26817707882112174,0.38867745266145803,-0.3863918821454675,18.181904162903496,-38.01940957824655,0.32842726574129016,9,0.12249994277953924,-0.8074998855590838,0.9849996566772443,0.33999967575073065,1.324999809265135,2,0.0038277170789347004,-1.1071418231855084,15.619999885559082,1.1176499627505363,16.030000686645508,-1.0530985102439716,15.744999885559082,0.0038277170789347004
4849,2015-09-24,15.345000267028807,15.835000038146973,15.234999656677244,15.65999984741211,18756047.0,-0.021052626455539958,-1.2429887217039823,-5.727233319461631,47.90528859649852,59.28043748765828,0.40295511377591353,0.21174766030158843,0.8579286369164496,0.6673477358529869,18.89046927180344,0.6000003814697283,0.45226392553884054,-0.2702497482299826,-0.9262222742496196,0.38572277778965613,-0.598236011239802,0.05773651477983677,1.0050001144409197,11.764765880710163,-41.009104926638194,0.3279862630098191,9,0.3574995994567889,-0.47749996185302557,1.2099995613098162,0.6699995994567889,1.6599988937377912,3,0.07038116332603073,-4.3913057900585475,15.675000190734865,-1.1071418231855084,15.619999885559082,1.1176499627505363,16.030000686645508,0.07038116332603073
4850,2015-09-25,16.024999618530273,16.155000686645508,15.520000457763672,15.574999809265135,14681734.0,0.04431406579787134,-1.2678639852452567,-1.4285727260892314,55.864181541819754,58.808240186764365,-0.22901454560357415,-0.4263145164577029,0.15097175219767323,-0.01900726606039882,17.721263172864873,0.810000419616701,0.4107596687594093,0.36924962997436594,-0.28268104341633205,1.021180303365064,0.04328429327901695,0.6952149666697149,0.30270074844360195,84.49193661077562,34.300542507109014,0.3259653366953489,9,-0.32249975204467773,-1.1574993133544922,0.2325000762939453,-0.009999752044677734,0.9750003814697266,4,0.05897034117439115,-1.2429887217039823,15.345000267028807,-4.3913057900585475,15.675000190734865,-1.1071418231855084,15.619999885559082,0.05897034117439115
4851,2015-09-28,15.84000015258789,16.024999618530273,15.824999809265135,15.880000114440918,9349236.0,-0.011544428726753986,-4.71422732660294,-0.0888888417938406,48.97315099533104,56.92682919159215,-0.01590138729607382,-0.20496208887031742,0.30179487975021146,0.15035304373428637,16.42532375785359,0.1999998092651385,0.36763655891881086,0.15450015068054235,-0.4723291006029413,0.7813294019640242,-0.1589144749611986,0.4679147763222833,0.46584620018005296,64.70590635228413,18.061716614030246,0.313414625641741,9,-0.13750028610229492,-0.9724998474121094,0.25,0.17499971389770508,1.1299991607666016,0,0.07828281307911333,-1.2678639852452567,16.024999618530273,-1.2429887217039823,15.345000267028807,-4.3913057900585475,15.675000190734865,0.07828281307911333
4852,2015-09-29,15.520000457763672,15.68000030517578,15.404999732971193,15.529999732971193,12165774.0,-0.02020200074126499,-1.2916645142832208,0.24998211858955874,42.581604221295414,54.98773570920612,0.2820227797904984,0.17853475187578205,0.5917381991249897,0.4537318707336837,14.912321098914665,0.43500041961669744,0.2961780783728347,-0.19999957084655762,-0.6894784564115213,0.28947931471840604,-0.44473901362903945,0.044739871935924214,0.7644289610824586,30.97831326300352,-12.219798770649817,0.24473944278248183,9,0.18249940872192383,-0.25750017166137695,-0.27375030517578125,-0.18000030517578125,1.2999992370605504,1,0.08601797970984215,-4.71422732660294,15.84000015258789,-1.2678639852452567,16.024999618530273,-1.2429887217039823,15.345000267028807,0.08601797970984215
4853,2015-09-30,15.885000228881836,15.93000030517578,15.720000267028807,15.81999969482422,11799898.0,0.023518025795906228,1.7096659078324623,-6.500524558892325,50.99151067696563,53.6399291970762,-0.10148793243140197,-0.13220517456923275,0.200464908475265,0.07821641164307813,13.37031128032448,0.4099998474121076,0.27678389758722943,0.1262501716613773,-0.2745762956340094,0.527076638956764,-0.07416306198631695,0.32666340530907156,0.3784405947209173,70.65215701193445,26.752628804875897,0.2004132336476935,9,-0.18250036239624023,-0.42750024795532227,-0.6712498664855957,-0.5450000762939453,0.6649990081787109,2,0.06924774098962394,-1.2916645142832208,15.520000457763672,-4.71422732660294,15.84000015258789,-1.2678639852452567,16.024999618530273,0.06924774098962394
4854,2015-10-01,15.05500030517578,16.0,15.015000343322756,15.984999656677244,21285475.0,-0.0522505452783667,1.052082536535151,-14.307564775962128,43.795628737110015,52.0602414614782,0.6520748903086382,0.6848653438042565,0.9909422961053753,0.9022679539509344,13.32037488334214,0.9849996566772443,0.19486546422876572,-0.6732497692108179,-1.182328084820865,-0.1641714536007708,-0.9277889270158415,-0.41871061140579435,1.1878716950884627,3.5087675268970657,-42.21046789650128,0.25453915780502384,10,0.5374999046325701,0.4375000000000018,0.12249994277954279,0.28499984741211115,1.7250003814697283,3,0.12919293626022355,1.7096659078324623,15.885000228881836,-1.2916645142832208,15.520000457763672,-4.71422732660294,15.84000015258789,0.12919293626022355
4855,2015-10-02,15.0,15.289999961853027,14.55500030517578,15.199999809265135,17493034.0,-0.0036532915350968587,2.8684180806557356,0.2150537083087632,42.03431825141007,48.94551114213051,0.6596530528169424,0.741662020557424,1.007867505594362,0.9466285270300325,13.459347093044304,0.7349996566772479,0.13157564724537707,-0.7052500724792488,-1.2997553619803206,-0.11074478297817514,-1.0025027172297847,-0.40799742772871284,1.1937571339865833,30.272102223554427,-17.403553563807606,0.2972526447505364,10,0.3625001907348633,0.4525003433227539,0.17750024795532227,0.3400001525878906,1.370000839233402,4,0.1336666107177733,1.052082536535151,15.05500030517578,1.7096659078324623,15.885000228881836,-1.2916645142832208,15.520000457763672,0.1336666107177733
4856,2015-10-05,15.494999885559082,15.604999542236328,15.140000343322756,15.19499969482422,11423168.0,0.03299999237060547,-1.2682948955026103,-1.5000023841880692,45.94285059091854,47.586597497101685,0.09027595412837108,0.24753977089928725,0.4957172382734534,0.4484696029902917,13.50097845833995,0.6049995422363281,0.061140486424518414,-0.2027501583099358,-0.8041999292111122,0.39869961259124054,-0.503475043760524,0.09797472714065236,0.600431838698853,65.05188781355767,16.44868075925713,0.3007248854505882,10,-0.1399993896484375,-0.042499542236328125,-0.3774995803833008,-0.1549997329711914,1.0549993515014648,0,0.09712811394361709,2.8684180806557356,15.0,1.052082536535151,15.05500030517578,1.7096659078324623,15.885000228881836,0.09712811394361709
4857,2015-10-06,15.595000267028807,15.710000038146973,15.375,15.489999771118164,8324115.0,0.0064537194067952885,1.0,0.35000143051056126,46.12756036607194,47.13512155304677,-0.015246930627133892,0.12977800629580116,0.3750227577649099,0.3385147049482793,14.106926251332736,0.33500003814697266,0.02328890875311096,-0.08724980354309331,-0.682153383067094,0.5076537759809057,-0.3847015933050937,0.21020198621890707,0.40800557208419796,71.97233089931828,25.040342146799382,0.29745178976199954,10,-0.2399997711181623,-0.1424999237060529,-0.5362501144409162,-0.2550001144409162,1.2200002670288068,1,0.08816922236498637,-1.2682948955026103,15.494999885559082,2.8684180806557356,15.0,1.052082536535151,15.05500030517578,0.08816922236498637
4858,2015-10-07,15.44499969482422,15.729999542236328,15.324999809265135,15.729999542236328,11680284.0,-0.009618503984364812,1.8421049109234373,-2.714271441676308,44.0489460786914,46.706639051068194,0.1102958440379389,0.2471644918505813,0.4957119348676766,0.469683732789699,15.171789230687416,0.4049997329711932,-0.08787995692656381,-0.20850033760070552,-0.7901051772777787,0.3731045020763659,-0.49930275743924213,0.08230208223783109,0.47112581225255035,61.591666270677415,17.64602296139209,0.2908024198385358,10,-0.089999198913576,0.00750064849853338,-0.49124956130981623,-0.1049995422363299,1.1499996185302717,2,0.08902557637866315,1.0,15.595000267028807,-1.2682948955026103,15.494999885559082,2.8684180806557356,15.0,0.08902557637866315
4859,2015-10-08,15.260000228881836,15.414999961853027,14.989999771118164,15.350000381469727,11675547.0,-0.011977952062011354,2.863650156489774,0.3157901781531521,44.5444366038386,45.44888961351474,0.31510693393043177,0.4094453828798521,0.6570278251445707,0.6341855373146945,16.165077103504082,0.45499992370605646,-0.13548799098972175,-0.3657498359680176,-0.9675215495787448,0.23602187764271143,-0.6666356927733812,-0.06486397916265396,0.5744577660808758,60.000032465529785,14.574295684459457,0.3008858568053643,10,0.029999732971191406,0.19250011444091797,-0.38250017166137695,0.07999992370605469,1.3199996948242188,3,0.08453466506096086,1.8421049109234373,15.44499969482422,1.0,15.595000267028807,-1.2682948955026103,15.494999885559082,0.08453466506096086
4860,2015-10-09,15.204999923706055,15.43000030517578,15.074999809265135,15.43000030517578,9583103.0,-0.00360421391552046,2.155554613656643,2.4999999999999805,40.21351443566466,44.475596662440694,0.26994567601283315,0.459659550959886,0.6865723690988617,0.6670425346818032,16.65581639187047,0.35500049591064453,-0.16049213117505978,-0.4027501583099369,-1.033033928979318,0.22753361235944425,-0.7178920436446266,-0.0876082729752472,0.5526906098694404,29.05408366046091,-11.54369555615839,0.31514188533469023,10,0.07250022888183594,0.24750041961669922,-0.2324998378753662,0.13500022888183594,1.4150009155273473,4,0.10358439795082641,2.863650156489774,15.260000228881836,1.8421049109234373,15.44499969482422,1.0,15.595000267028807,0.10358439795082641
4861,2015-10-12,15.085000038146973,15.239999771118164,14.875,15.239999771118164,9058195.0,-0.007892133256244938,3.709682579724234,0.688886534141488,43.18471399483922,44.542608859501115,0.3035026937704579,0.5640815318940522,0.7630782810801122,0.7763510803412501,17.26283447110206,0.36499977111816406,-0.15713216555858622,-0.49450006484985387,-1.166103818435115,0.17710368873540538,-0.8303019416424835,-0.15869818805722424,0.6005290817245399,24.561421120495417,-19.194681586891434,0.3358018767926298,10,0.19250011444091797,0.36750030517578125,0.08500003814697266,0.25500011444091797,2.1150007247924805,0,0.08518401046316981,2.155554613656643,15.204999923706055,2.863650156489774,15.260000228881836,1.8421049109234373,15.44499969482422,0.08518401046316981
4862,2015-10-13,14.880000114440918,15.0649995803833,14.704999923706055,15.024999618530273,8157664.0,-0.013589653509290756,2.2000050862759557,0.9354822831617742,40.24539509743392,43.34859601733092,0.45613934094400044,0.7301190341011754,0.9192099420693296,0.9767039327917324,18.235735078238488,0.38000011444091797,-0.24449091623305996,-0.6509999752044671,-1.3781544749861858,0.07615452457724992,-1.0145772250953264,-0.2874227253136077,0.7376972765488503,17.073195694042557,-28.68199473694686,0.3635772498908586,10,0.39750003814697266,0.5725002288818359,0.3874998092651367,0.46000003814697266,2.265000343322754,1,0.11223112296880355,3.709682579724234,15.085000038146973,2.155554613656643,15.204999923706055,2.863650156489774,15.260000228881836,0.11223112296880355
4863,2015-10-14,14.625,14.880000114440918,14.5600004196167,14.734999656677244,10826065.0,-0.01713710433331528,-1.666677263100172,0.7586209164512548,40.99999451637139,43.037969992804406,0.5739717325173022,0.9296065713701545,1.112505634975701,1.2208965274734158,19.654664198718123,0.31999969482421875,-0.30468018635308525,-0.8405000686645501,-1.6461896728614178,-0.0348104644676841,-1.243344870762984,-0.4376552665661162,0.9289355658409288,7.471217118785099,-40.8244515789163,0.4028448020984334,10,0.5174999237060547,0.8275003433227539,0.7325000762939453,0.7150001525878906,2.530000686645508,2,0.14974362626034976,2.2000050862759557,14.880000114440918,3.709682579724234,15.085000038146973,2.155554613656643,15.204999923706055,0.14974362626034976
4864,2015-10-15,15.010000228881836,15.05500030517578,14.699999809265135,14.765000343322756,9541728.0,0.02632480197482634,1.1194057043951795,-2.2272786384956373,36.30230215182905,42.40107931507318,0.20329566934861454,0.4935130861151329,0.6786739225755554,0.827217816306236,20.99477347552499,0.4300003051757795,-0.30962620717310685,-0.40699987411499094,-1.1989488649388669,0.3849491167088832,-0.8029743695269289,-0.01102537870305298,0.48399922131918416,51.724122811344664,7.676276066359918,0.3959744954119374,10,0.13499975204467773,0.35249996185302734,0.40625,0.3299999237060547,2.1849994659423864,3,0.10559620654920732,-1.666677263100172,14.625,2.2000050862759557,14.880000114440918,3.709682579724234,15.085000038146973,0.10559620654920732
4865,2015-10-16,15.1899995803833,15.220000267028807,15.005000114440918,15.154999732971193,10655692.0,0.011991961942486418,3.526260841631998,0.14285658677855828,41.216208030917606,41.87589680840641,0.05932021588840897,0.28438307503691007,0.4549576364760295,0.6465240878113914,21.78947896548424,0.21500015258788885,-0.37774429734252735,-0.19925050735473704,-0.9816441802770086,0.5831431655675345,-0.5904473438158728,0.19194632910639875,0.24765992111620427,92.64702376194023,49.0967560549512,0.39119683646113573,10,-0.04499959945678711,0.1725006103515625,0.2212505340576172,0.15000057220458984,2.0100011825561523,4,0.09150759589999136,1.1194057043951795,15.010000228881836,-1.666677263100172,14.625,2.2000050862759557,14.880000114440918,0.09150759589999136
4866,2015-10-19,15.345000267028807,15.44499969482422,15.085000038146973,15.114999771118164,7645805.0,0.01020412711832308,-1.4827565795315278,6.571471389646059,47.52475033837218,42.031140138661996,-0.13320327057022574,0.07950908700763826,0.24634005272240067,0.4917232961513953,22.440183317078922,0.35999965667724787,-0.34644339143861025,-0.009999799728396042,-0.7319270114224548,0.7119274119656644,-0.3709634055754254,0.3509638061186333,-0.7899999618530273,88.70062037373249,41.760662803597626,0.3609636058470302,10,-0.20000028610229315,0.017499923706056464,0.06624984741211115,-0.005000114440916192,1.6149988174438459,0,0.08308898990012659,3.526260841631998,15.1899995803833,1.1194057043951795,15.010000228881836,-1.666677263100172,14.625,0.08308898990012659
4867,2015-10-20,15.68000030517578,16.0,15.510000228881836,15.524999618530273,14299708.0,0.021831217485657195,-4.29731011516295,0.6739145758438938,47.0756082562866,42.367435936172576,-0.5083349196568854,-0.2643170668261323,-0.13433155463371982,0.1619069580270729,22.577742559496432,0.6549997329711932,-0.2905369086095959,0.32200021743774165,-0.4050442709809676,1.0490447058564492,-0.04152202677161121,0.6855224616470945,-1.1072000122070307,77.77779249497819,32.43948601489231,0.36352224420935375,10,-0.40000009536742986,-0.3175001144409162,-0.23500013351440252,-0.34000015258788885,1.6749992370605487,1,0.09693880281762102,-1.4827565795315278,15.345000267028807,3.526260841631998,15.1899995803833,1.1194057043951795,15.010000228881836,0.09693880281762102
4868,2015-10-21,15.734999656677244,15.890000343322756,15.574999809265135,15.800000190734865,8906129.0,0.0035076116346317576,1.5714241228172527,-0.41935642650590355,62.45419831461678,44.357409459592375,-0.5787315289207005,-0.3315918207394919,-0.21531748875822743,0.11102670521918334,22.72273567430417,0.31500053405762074,-0.28637218577448387,0.37399959564208807,-0.3590229331349537,1.107022124419128,0.007488331253567182,0.740510860030609,-1.1051113754272457,79.61536119675829,27.788521756512687,0.36651126438852016,10,-0.4549994468688947,-0.37249946594238104,-0.16749954223632635,-0.3949995040893537,1.7200002670288104,2,0.08960920443923137,-4.29731011516295,15.68000030517578,-1.4827565795315278,15.345000267028807,3.526260841631998,15.1899995803833,0.08960920443923137
4869,2015-10-22,16.424999237060547,16.430000305175778,15.744999885559082,15.75,16217124.0,0.04385126122900784,-1.0000027844527193,-10.384518325067656,71.1738385436358,47.79744547158917,-1.2137343571867039,-0.9871433922765416,-0.928012486083313,-0.5740729089380636,22.32196733998053,0.6950006484985334,-0.27375124446756516,1.009999227523803,0.1363139902178112,1.8836844648297948,0.5731566088708071,1.446841846176799,-1.7403064870605487,99.64904789853735,43.2328231754796,0.4368426186529958,10,-0.9299988746643084,-0.9324989318847692,-0.9249989986419678,-1.0849990844726562,1.0550003051757812,3,0.04444453476368038,1.5714241228172527,15.734999656677244,-4.29731011516295,15.68000030517578,-1.4827565795315278,15.345000267028807,0.04444453476368038
4870,2015-10-23,16.969999313354492,17.055000305175778,16.520000457763672,16.579999923706055,17408066.0,0.03318113251806021,-1.0980455222038412,0.5777775266040114,71.59589230266134,50.954243061347185,-1.656208001579623,-1.5364932880741495,-1.4854908959111643,-1.1069623375441573,22.96829539518958,0.6300010681152308,-0.2217994398682528,1.507749319076538,0.41933472249934667,2.5961639156537277,0.9635420207879442,2.051956617365134,-2.1805881100439475,95.68522942641597,38.694071940394394,0.544207298288595,10,-1.1624989509582537,-1.1649990081787145,-1.4824988842010498,-1.6299991607666016,0.4850006103515625,4,0.013258714824617934,-1.0000027844527193,16.424999237060547,1.5714241228172527,15.734999656677244,-4.29731011516295,15.68000030517578,0.013258714824617934
4871,2015-10-26,17.079999923706055,17.21500015258789,16.899999618530273,16.959999084472653,10229661.0,0.006482063335441435,-1.6250069538818555,0.3076949411166412,71.67882589750496,54.4468464835773,-1.624266618514005,-1.6325339359988895,-1.6016296128036753,-1.202972006799918,23.72445207248461,0.3150005340576172,-0.15017223405788727,1.555749940872193,0.2559839888927904,2.8555158928515976,0.9058669648824917,2.2056329168618944,-2.1093415922462917,92.08209765849172,35.458106087691206,0.649882975989702,10,-1.1924996376037598,-1.1949996948242188,-1.6287496089935303,-1.739999771118164,0.225000381469723,0,0.007025810290949952,-1.0980455222038412,16.969999313354492,-1.0000027844527193,16.424999237060547,1.5714241228172527,15.734999656677244,0.007025810290949952
4872,2015-10-27,16.854999542236328,17.204999923706055,16.774999618530273,17.09000015258789,12862803.0,-0.013173324500864836,-1.1772142119037732,-1.958324723833686,70.1428549630301,57.6849420887616,-1.2177054092207271,-1.3727735134368544,-1.3851860298360794,-0.9585206455681856,23.736935993766007,0.43000030517578125,-0.05050812227618273,1.2639996051788334,-0.16549238929462007,2.693491599652285,0.5492536079421058,1.9787456024155592,-1.6599070286637527,78.04874786659032,21.14214152938169,0.714745997236726,10,-0.8974995613098145,-0.9699993133544922,-1.4037492275238037,-1.5149993896484375,0.4350013732910192,1,0.006229578468584851,-1.6250069538818555,17.079999923706055,-1.0980455222038412,16.969999313354492,-1.0000027844527193,16.424999237060547,0.006229578468584851
4873,2015-10-28,16.985000610351562,17.09000015258789,16.854999542236328,16.920000076293945,7937734.0,0.007712908433457288,-1.4102428670637832,-0.2765972988766963,75.03627836314683,61.98871722335247,-1.0926378145488727,-1.4926698932036118,-1.5091921526011483,-1.0733066341533615,24.323965936067765,0.2350006103515625,0.05327238901941378,1.3390006542205803,-0.2171536226895583,2.895154931130717,0.5609235157655128,2.1170777926756497,-1.5879173328774563,84.35377547915638,26.688488397487987,0.7780771384550687,10,-0.8750004768371582,-1.1000003814697266,-1.6387503147125244,-1.6450004577636719,-0.5150012969970703,2,0.021783863325814057,-1.1772142119037732,16.854999542236328,-1.6250069538818555,17.079999923706055,-1.0980455222038412,16.969999313354492,0.021783863325814057
4874,2015-10-29,17.0,17.170000076293945,16.950000762939453,17.094999313354492,11669084.0,0.0008830962089749761,-1.256428815963222,-1.4615158895507496,76.35829242757538,65.89339326742555,-0.8891764851862973,-1.4276815211269458,-1.4996842880013794,-1.0747653130795882,23.95747229238337,0.2199993133544922,0.20168611113695079,1.256750059127807,-0.3846588975834422,2.898159015839054,0.43604558077218414,2.0774545374834315,-1.4211250350145157,69.06471266260498,7.458904570682797,0.8207044783556238,10,-0.8499999046325684,-1.114999771118164,-1.6674997806549072,-1.6599998474121094,-0.8099994659423864,3,0.026764701394473844,-1.4102428670637832,16.985000610351562,-1.1772142119037732,16.854999542236328,-1.6250069538818555,17.079999923706055,0.026764701394473844
4875,2015-10-30,17.004999160766598,17.155000686645508,16.819999694824222,17.110000610351562,10044862.0,0.0002940682803880268,2.43587937830723,1.105286405525365,79.17931831127174,69.41056748663661,-0.6812875081131047,-1.3436595893779302,-1.4676847902243164,-1.065179027225856,22.92175683640066,0.3350009918212855,0.3814776760724161,1.1614992618560755,-0.5328349817259692,2.855833505438122,0.3143321400650514,2.008666383647098,-1.262511677020873,52.27255978880394,-13.439998973538785,0.8471671217910232,10,-0.6424989700317347,-1.119998931884762,-1.7199990749359095,-1.6649990081787074,-0.40499877929687145,4,0.027932984705205666,-1.256428815963222,17.0,-1.4102428670637832,16.985000610351562,-1.1772142119037732,16.854999542236328,0.027932984705205666
4876,2015-11-02,17.0,17.110000610351562,16.764999389648438,16.809999465942386,9679412.0,-0.0002939818296570085,-1.46428839040606,-1.8095039145518659,84.30421416135749,73.54707925386671,-0.46582476296291375,-1.2860657685208707,-1.3974187908820443,-1.0394078970382843,22.464574056582727,0.345001220703125,0.5686061042804411,1.081250095367432,-0.6802647712307461,2.84276496196561,0.20049266206834204,1.962007528666522,-1.1102612493700583,53.40916479905673,-17.69355016944926,0.8807574332990891,11,-0.6050000190734863,-1.114999771118164,-1.7149999141693115,-1.6599998474121094,-0.6900005340576136,0,0.026764701394473844,2.43587937830723,17.004999160766598,-1.256428815963222,17.0,-1.4102428670637832,16.985000610351562,0.026764701394473844
4877,2015-11-03,16.969999313354492,17.055000305175778,16.860000610351562,17.024999618530273,7900954.0,-0.001764746273265172,2.3912495439016968,-0.2894744767354368,90.92494765609146,76.7104958473639,-0.26104604298257783,-1.2097989008412853,-1.3301683321263376,-0.9886786499358315,22.201136727192107,0.1949996948242152,0.7356694796954173,0.9824994564056393,-0.8323353101801239,2.7973342229914024,0.07508207311275683,1.8899168396985218,-0.9477344225287538,50.617179295177,-27.35576176503205,0.9074173832928817,11,-0.48999929428100586,-1.0849990844726562,-1.6849992275238037,-1.6299991607666016,-0.6999988555908203,1,0.019740778160059147,-1.46428839040606,17.0,2.43587937830723,17.004999160766598,-1.256428815963222,17.0,0.019740778160059147
4878,2015-11-04,16.819999694824222,17.079999923706055,16.745000839233402,17.0,10555027.0,-0.008839105751302423,-1.0303096859213927,3.272714662227706,84.410647215089,78.18125236641426,0.06598528786068769,-1.0029265744209628,-1.1372851691849348,-0.8211670123321788,21.761343618165004,0.3349990844726527,0.8733336157829115,0.7637498378753698,-1.0686450946591783,2.596144770409918,-0.1524476283919043,1.6799473041426438,-0.6784612778222687,17.64682122950172,-61.01725089717945,0.9161974662672744,11,0.04750061035155895,-0.9349994659423864,-1.337499618530277,-1.4799995422363317,-0.5849990844726598,2,0.02794299817066892,2.3912495439016968,16.969999313354492,-1.46428839040606,17.0,2.43587937830723,17.004999160766598,0.02794299817066892
4879,2015-11-05,16.549999237060547,16.899999618530273,16.370000839233402,16.75,13638438.0,-0.016052346174938337,1.1199951171874858,1.1111134658585393,74.999991234612,78.55948558107545,0.3973692999130698,-0.6654451311561989,-0.8459971950878522,-0.5384797289206098,20.5739759782835,0.5299987792968714,0.9941002002796591,0.42924942970275737,-1.3757441264779189,2.234242985883432,-0.47324734838758076,1.3317462077930955,-0.3011146465000003,22.92973666434996,-51.73632342539672,0.9024967780903372,11,0.24250125885009766,-0.6649990081787109,-0.9699993133544922,-1.2099990844726562,-0.6649990081787109,3,-0.004833832470935162,-1.0303096859213927,16.819999694824222,2.3912495439016968,16.969999313354492,-1.46428839040606,17.0,-0.004833832470935162
4880,2015-11-06,16.780000686645508,17.049999237060547,16.575000762939453,16.71500015258789,13168042.0,0.01389736919563811,-1.7536198231967226,-0.32500143050601765,75.6708388338769,79.00304257400565,0.15375079484800835,-0.8130889921353397,-1.0477310420853652,-0.753290248522184,19.46206741923784,0.5,1.0724712838375314,0.5805008411407471,-1.193432686188931,2.354434368470425,-0.3064659225240902,1.4674676048055861,-0.4345045398822265,55.4054019222985,-16.763077640228367,0.8869667636648391,11,0.00749969482421875,-0.8950004577636719,-1.2375004291534424,-1.4400005340576172,-1.3000011444091797,4,-0.03516091349492323,1.1199951171874858,16.549999237060547,-1.0303096859213927,16.819999694824222,2.3912495439016968,16.969999313354492,-0.03516091349492323
4881,2015-11-09,16.370000839233402,16.854999542236328,16.370000839233402,16.790000915527347,9425805.0,-0.024433839727933226,-1.3095172138182674,-6.461486545966724,62.02091171238001,78.10060443504453,0.5056169421713363,-0.31819828539704176,-0.6146121384285017,-0.3434224359959863,17.937449478463538,0.48499870300292613,1.0489450752444043,0.10625095367431925,-1.5890608588125055,1.8015627661611457,-0.7414049525690949,0.9539068599177316,0.8449993133544886,0.0,-68.50704413445989,0.847655906243413,11,0.3999996185302699,-0.48250055313110707,-0.9625005722045934,-1.0300006866455114,-0.12000083923340199,0,0.014050062947162045,-1.7536198231967226,16.780000686645508,1.1199951171874858,16.549999237060547,-1.0303096859213927,16.819999694824222,0.014050062947162045
4882,2015-11-10,16.549999237060547,16.674999237060547,16.379999160766598,16.405000686645508,10283580.0,0.010995625448946056,-2.025616948854059,-0.3452345811326924,63.60600353130178,76.83057389817286,0.310451752436844,-0.3864849309551701,-0.755544482017859,-0.525461441237244,16.118464743661853,0.3049983978271449,0.9843969808676292,0.20274939537048198,-1.3653282464428145,1.7708270371837802,-0.5812894255361662,0.9867882162771302,0.6481009292602522,25.35191970857787,-40.025347714275085,0.7840388209066488,11,0.220001220703125,-0.662498950958252,-1.1462488174438477,-1.2099990844726562,-0.375,1,-0.014501497412805153,-1.3095172138182674,16.370000839233402,-1.7536198231967226,16.780000686645508,1.1199951171874858,16.549999237060547,-0.014501497412805153
4883,2015-11-11,16.815000534057614,16.915000915527347,16.510000228881836,16.510000228881836,8758815.0,0.016012163698693627,-1.655739550241412,2.10347140921585,57.587569141344815,74.74493797748057,0.021009338871721184,-0.5048905337591982,-0.9866215384416179,-0.789865397145963,14.146442376019575,0.40500068664551137,0.9131842654927738,0.35825066566467,-0.9945212766145382,1.71102260794388,-0.31813530547493585,1.034636636804274,0.36653764572143643,65.44128578040124,4.217443000067334,0.6763859711396049,11,-0.05249977111816051,-0.9275002479553187,-1.4112501144409144,-1.475000381469723,-0.11000061035155895,2,-0.03241154082570985,-2.025616948854059,16.549999237060547,-1.3095172138182674,16.370000839233402,-1.7536198231967226,16.780000686645508,-0.03241154082570985
4884,2015-11-12,16.594999313354492,17.059999465942386,16.479999542236328,16.790000915527347,9978767.0,-0.01308362852903422,-1.7294040561342578,-0.6393488756034911,41.648117122107465,70.57480451201788,0.19838159137746203,-0.16870644071074992,-0.7524451222677282,-0.572376285844097,12.615763574680622,0.5799999237060582,0.8544372792575068,0.05899949073791433,-1.1101548542889539,1.2281538357647825,-0.5255776817755198,0.6435766632513484,0.5703081196136459,32.60853941032351,-23.254172375273896,0.5845771725134341,11,0.14500141143798828,-0.7074990272521973,-1.191248893737793,-1.2549991607666016,-0.10499954223632812,3,-0.021693203850465248,-1.655739550241412,16.815000534057614,-2.025616948854059,16.549999237060547,-1.3095172138182674,16.370000839233402,-0.021693203850465248
4885,2015-11-13,16.579999923706055,16.684999465942386,16.440000534057614,16.579999923706055,8556009.0,-0.0009038499710191106,1.3333333333333222,-0.0,38.37210127570472,65.471236413612,0.1640014528649658,-0.04662274010456002,-0.7165437981776694,-0.5583251864401113,11.377383182286263,0.24499893188477273,0.7618889885185567,-0.025499916076661577,-1.0081379605835892,0.957138128430266,-0.5168189383301254,0.4658191061768022,0.5694013773873898,30.434710497072114,-19.985345461187368,0.49131902225346424,11,0.14500045776367188,-0.6924996376037598,-1.208749771118164,-1.239999771118164,-0.2700004577636683,4,-0.04191795524863118,-1.7294040561342578,16.594999313354492,-1.655739550241412,16.815000534057614,-2.025616948854059,16.549999237060547,-0.04191795524863118
4886,2015-11-16,16.620000839233402,16.684999465942386,16.450000762939453,16.450000762939453,6947051.0,0.002412600465103276,-1.7646893828047405,100.0,44.02039550506834,60.25961950794277,0.0720006920835381,0.014539223303369653,-0.7407110414520623,-0.5889921105469789,10.607719091660755,0.23499870300293324,0.6591474892889906,-0.04924902915954377,-0.8328390178183298,0.7343409594992423,-0.441044023488935,0.3425459651698475,0.5138124526228403,35.29434864073489,-11.15040462708334,0.3917949943293926,11,0.10499954223632457,-0.7325005531311071,-1.2550005912780797,-1.2800006866455114,-0.40500068664551137,0,-0.0685921323364781,1.3333333333333222,16.579999923706055,-1.7294040561342578,16.594999313354492,-1.655739550241412,16.815000534057614,-0.0685921323364781
4887,2015-11-17,17.200000762939453,17.200000762939453,16.704999923706055,16.78499984741211,10749302.0,0.03489770724541086,1.3855409504550051,2.4411807604707274,54.45134722735591,56.93080839819465,-0.5274047411623428,-0.46983611323993557,-1.306193023215707,-1.1529173467766753,11.315676712970843,0.5799999237060511,0.5568881453334882,0.4547508716583266,-0.21081177566876264,1.1203135189854159,0.12196954799478021,0.787532195321873,-0.8299999237060511,100.0,55.94008482196096,0.3327813236635449,11,-0.41499996185302734,-1.3125004768371582,-1.8350005149841309,-1.8600006103515625,-0.5850009918212891,1,-0.05523260004653041,-1.7646893828047405,16.620000839233402,1.3333333333333222,16.579999923706055,-1.7294040561342578,16.594999313354492,-0.05523260004653041
4888,2015-11-18,17.145000457763672,17.209999084472653,17.024999618530273,17.055000305175778,8058854.0,-0.003197692019542786,-1.4666344539951717,0.21686735913228175,52.95316394329083,54.481160921381196,-0.4709838935972037,-0.3202028822935752,-1.2407219402281093,-1.0844738886021652,12.06816765500174,0.18499946594237926,0.4360842615446998,0.32925052642822195,-0.16148783115968257,0.8199888840161265,0.08388134763426791,0.574619705222176,-0.7583996200561494,91.55860401633929,48.56884797717857,0.24536917879395234,11,-0.35500049591064453,-1.257500171661377,-1.7800002098083496,-1.8050003051757812,-0.5300006866455078,2,-0.05657633098889103,1.3855409504550051,17.200000762939453,-1.7646893828047405,16.620000839233402,1.3333333333333222,16.579999923706055,-0.05657633098889103
4889,2015-11-19,17.155000686645508,17.344999313354492,17.120000839233402,17.290000915527347,9660706.0,0.0005832737599786864,-1.195107881539691,-1.4999999999999802,53.04880790850949,51.9676019296737,-0.4315183744932014,-0.2874466522243466,-1.2333105008986447,-1.0791597927911525,12.842149811937375,0.2249984741210902,0.2979105315519206,0.30275068283081197,-0.17400910623227261,0.7795104718938966,0.06437078829927145,0.5411305773623525,-0.7354639190673815,79.00564828865292,35.65381963902655,0.2383798945315422,11,-0.2975006103515625,-1.1325011253356934,-1.8575005531311035,-1.8150005340576172,-0.6100006103515625,3,-0.026231462834610197,-1.4666344539951717,17.145000457763672,1.3855409504550051,17.200000762939453,-1.7646893828047405,16.620000839233402,-0.026231462834610197
4890,2015-11-20,17.194999694824222,17.254999160766598,17.049999237060547,17.239999771118164,8687395.0,0.002331623816829831,4.466748048117205,0.33333333333329823,53.90780521366876,51.066145652039125,-0.45422574992692333,-0.3264628317950873,-1.2470145777414405,-1.1017798666401397,12.652581134338222,0.20499992370605113,0.20020146565457253,0.33149967193604013,-0.16707845379593067,0.8300777976680109,0.0822106090700565,0.5807887348020238,-0.7199351744995148,83.24023894108987,39.46029392546945,0.24928906286598457,11,-0.3325004577636754,-1.0199999809265172,-1.9412496089935338,-1.8549995422363317,-0.22500038146973012,4,-0.041000287072890496,-1.195107881539691,17.155000686645508,-1.4666344539951717,17.145000457763672,1.3855409504550051,17.200000762939453,-0.041000287072890496
4891,2015-11-23,17.200000762939453,17.260000228881836,17.094999313354492,17.190000534057614,5619511.0,0.0002908443270712713,1.5384920110920375,-0.2222269317171312,54.655893892862764,50.07168902554589,-0.36778655898586265,-0.33941475536832755,-1.2278606816732882,-1.083208804313859,12.241583610641076,0.16500091552734375,0.14916566144040289,0.33050069808960103,-0.18174846647933052,0.8427498626585326,0.07437611580513348,0.5866252803740686,-0.6727401550329581,77.34395489116181,33.00665275676222,0.2561245822844666,11,-0.30750083923339844,-0.9850010871887207,-1.9462506771087646,-1.8700008392333984,-0.5100002288818395,0,-0.05174425915810055,4.466748048117205,17.194999694824222,-1.195107881539691,17.155000686645508,-1.4666344539951717,17.145000457763672,-0.05174425915810055
4892,2015-11-24,16.959999084472653,17.145000457763672,16.790000915527347,17.09000015258789,9753438.0,-0.013953585338433716,1.9583088293729338,-12.99980926949793,52.73435753773698,49.532443291811695,-0.07097393009307496,-0.09606894969718027,-0.9724424652757353,-0.8176776801781251,11.756125951617866,0.4099998474121058,0.0693092952525518,0.0852490425109842,-0.42852436516384174,0.5990224501858101,-0.17163766132642877,0.34213574634839716,-0.38367415423927653,30.630389134610002,-16.377394944533965,0.2568867038374132,11,-0.06749916076659801,-0.5324993133544886,-1.7062489986419642,-1.629999160766598,-0.9199981689453054,1,-0.04392682618519883,1.5384920110920375,17.200000762939453,4.466748048117205,17.194999694824222,-1.195107881539691,17.155000686645508,-0.04392682618519883
4893,2015-11-25,17.354999542236328,17.375,16.90999984741211,17.010000228881836,9187078.0,0.023290122587642736,1.4155837721883964,-2.653819067460827,64.9906657308719,52.12605980389664,-0.42613252517064737,-0.486891959754594,-1.349858814186046,-1.1871473452652523,11.41263695526822,0.4650001525878906,0.0767678072889737,0.4617495536804199,-0.09369511934518115,1.017194226706021,0.1840272171676176,0.7394718901932222,-0.7325541490156837,96.58111298042435,44.605609939164275,0.2777223365128007,11,-0.44749927520751953,-0.8799996376037598,-2.0337493419647217,-2.0249996185302734,-1.364999771118164,2,-0.04263899686757411,1.9583088293729338,16.959999084472653,1.5384920110920375,17.200000762939453,4.466748048117205,17.194999694824222,-0.04263899686757411
4894,2015-11-26,17.454999923706055,17.479999542236328,17.270000457763672,17.315000534057614,8146692.0,0.005762050366314275,1.2105326560523622,0.4057961399609787,63.20935711630258,54.885754897296394,-0.43729955115090746,-0.5808369294966269,-1.4322012055646915,-1.2704363759642021,11.003405096086407,0.20999908447265625,0.06953184935308698,0.5389999389648423,-0.06958433810926579,1.1475842160389504,0.23470780042778827,0.8432920775018964,-0.7723501619430628,96.37685966861824,42.98311925346166,0.30429213853705317,11,-0.48999977111816406,-0.8425002098083496,-2.1337497234344482,-2.125,-1.364999771118164,3,-0.048123755729558404,1.4155837721883964,17.354999542236328,1.9583088293729338,16.959999084472653,1.5384920110920375,17.200000762939453,-0.048123755729558404
4895,2015-11-27,17.479999542236328,17.540000915527347,17.375,17.399999618530273,6674964.0,0.0014322325201687747,-1.538492011092092,0.5714305177111572,75.57596112180022,58.39192885471105,-0.3589566834749398,-0.5991445674570741,-1.4313123663584015,-1.2909438245385871,10.90181762800945,0.1650009155273473,0.07227577051975587,0.5402495384216301,-0.11800553697170812,1.1985046138149684,0.21112200072495924,0.8693770761183011,-0.7176148024260023,91.99981689453077,30.536348883918635,0.32912753769666936,11,-0.3574991226196289,-0.5249986648559535,-1.986249208450321,-2.3274993896484375,-1.489999771118164,4,-0.053489673365446966,1.2105326560523622,17.454999923706055,1.4155837721883964,17.354999542236328,1.9583088293729338,16.959999084472653,-0.053489673365446966
4896,2015-11-30,17.454999923706055,17.569999694824222,17.344999313354492,17.440000534057614,10469070.0,-0.001430184163899284,-1.1951060662449173,0.18749254941234206,72.45653575252048,60.392505357507105,-0.22691941529452464,-0.5674006522795416,-1.389368857264536,-1.2643460410624243,10.885303227946027,0.22500038146973012,0.14285451061433818,0.4924999237060561,-0.20481446687271898,1.1898143142848312,0.14384272841666856,0.8411571189954437,-0.5993012428096876,85.25641652646772,18.430912275046893,0.34865719528938693,11,-0.2749996185302699,-0.48499965667724254,-1.6487495899200475,-2.234999656677248,-1.6999998092651367,0,-0.027785769835087293,-1.538492011092092,17.479999542236328,1.2105326560523622,17.454999923706055,1.4155837721883964,17.354999542236328,-0.027785769835087293
4897,2015-12-01,17.305000305175778,17.540000915527347,17.225000381469727,17.495000839233402,9725869.0,-0.00859350439334916,1.2499982970142938,-12.667217700913039,62.89470751865429,61.49712131032527,-0.06756440906766414,-0.41214780838609144,-1.2106014370489753,-1.1156800195528938,10.738443170435405,0.31500053405762074,0.22585230228175845,0.3257502555847118,-0.3882177361543775,1.0397182473238011,-0.031233740284832834,0.6827342514542565,-0.3492994823295099,59.84856804323238,-6.8565875314068805,0.3569839958695441,12,-0.1249999999999929,-0.33500003814696555,-1.4187500476837123,-2.0050001144409144,-1.6400003433227504,1,-0.035538847747620284,-1.1951060662449173,17.454999923706055,-1.538492011092092,17.479999542236328,1.2105326560523622,17.454999923706055,-0.035538847747620284
4898,2015-12-02,17.290000915527347,17.53499984741211,17.270000457763672,17.370000839233402,6525976.0,-0.0008667662169266066,-3.416625605976056,0.42105104652912145,70.5015028092575,63.436309632630596,-0.03333969742512366,-0.37959367750706363,-1.1681885056802237,-1.1045898751454537,10.85641520180078,0.2649993896484375,0.2963705752097816,0.2872508049011273,-0.43553245017626807,1.0100340599785227,-0.07414082263757038,0.648642432439825,-0.2482982506041651,18.84077200780716,-50.02198260956676,0.3613916275386975,12,-0.1100006103515625,-0.32000064849853516,-1.3687508106231725,-1.990000724792484,-1.4000005722045916,2,-0.07229612109953287,1.2499982970142938,17.305000305175778,-1.1951060662449173,17.454999923706055,-1.538492011092092,17.479999542236328,-0.07229612109953287
4899,2015-12-03,16.469999313354492,17.495000839233402,16.405000686645508,17.309999465942386,24934397.0,-0.04742634810599977,-1.247429005147896,10.500011920940368,47.79999114991585,62.75766362554695,0.7591038921296303,0.4575669252298624,-0.319098132698862,-0.2976166124211801,11.740749033555026,1.0900001525878942,0.27820318787870946,-0.5287508010864244,-1.2628803350080418,0.20537873283519303,-0.8958155680472331,-0.16168603412561566,1.1000003814697301,5.579286012491899,-65.32938461616831,0.3670647669608082,12,0.5175008773803711,0.50000095367432,-0.47249913215637207,-1.169999122619629,-0.5599994659423828,3,-0.02914387141759789,-3.416625605976056,17.290000915527347,1.2499982970142938,17.305000305175778,-1.1951060662449173,17.454999923706055,-0.02914387141759789
4900,2015-12-04,16.190000534057614,16.46500015258789,16.049999237060547,16.430000305175778,17714866.0,-0.017000533756540315,1.6774298740531846,0.28571396133532423,42.15328390936608,61.36848473849176,0.9851506650122985,0.728445829190921,-0.034586210873332135,-0.03033090215650347,12.602450473019566,0.4200000762939453,0.25918689971586417,-0.7792495727539084,-1.5934413104645948,0.03494216495677804,-1.1863454416092516,-0.37215370389856517,1.3566991806030337,9.210608870674017,-63.46825492548904,0.4070958688553435,12,0.6199989318847692,0.6199989318847692,-0.17250037193297985,-0.8900003433227504,-0.5050001144409144,4,-0.006176675612787008,-1.247429005147896,16.469999313354492,-3.416625605976056,17.290000915527347,1.2499982970142938,17.305000305175778,-0.006176675612787008
4901,2015-12-07,16.600000381469727,16.735000610351562,16.34000015258789,16.350000381469727,9813215.0,0.025324263983168338,-1.9259243560943218,-1.0416676600783603,38.32684810463848,59.76765035703637,0.537627591949299,0.3547486024701243,-0.4292516322998594,-0.45302414615289877,13.548721883362996,0.5450000762939489,0.24669578036426643,-0.3807497024536133,-1.1652595484678692,0.4037601435606426,-0.773004625460743,0.011505220553516438,0.8950004577636754,36.912786902033986,-30.975438482763735,0.3922549230071281,12,0.20999908447265625,0.20999908447265625,-0.47625017166137695,-1.3000001907348633,-1.2150001525878906,0,-0.0367470238755232,1.6774298740531846,16.190000534057614,-1.247429005147896,16.469999313354492,-3.416625605976056,17.290000915527347,-0.0367470238755232
4902,2015-12-08,16.309999465942386,16.684999465942386,16.219999313354492,16.584999084472653,8560689.0,-0.017469934268860787,-1.043957057400739,-1.0999984741210653,35.115858588400044,56.44822734120617,0.8110168295369817,0.6596690103140652,-0.11665383920371042,-0.17330054958948082,14.62451124981125,0.4650001525878942,0.21877449213644695,-0.6587506294250467,-1.4775938022237227,0.16009254337362933,-1.0681722158243865,-0.2493290430257069,1.1272013092041,17.508425725177744,-45.428203387292776,0.40942158639933834,12,0.49999999999999645,0.49999999999999645,-0.16999936103821156,-1.009999275207523,-1.0549993515014684,1,-0.03402816490953209,-1.9259243560943218,16.600000381469727,1.6774298740531846,16.190000534057614,-1.247429005147896,16.469999313354492,-0.03402816490953209
4903,2015-12-09,16.270000457763672,16.604999542236328,16.254999160766598,16.40999984741211,8616343.0,-0.0024524224088564583,-3.11760350050475,0.5090893958204863,34.39153581541993,53.24624719666365,0.760944808821634,0.692235784907826,-0.06582368058386123,-0.14383593722951815,15.407236124300072,0.3500003814697301,0.18348578595853837,-0.6714996337890611,-1.5462513937127795,0.20325212613465737,-1.1088755137509203,-0.23412375382720185,1.111712255859377,15.224981091530157,-43.79207175503173,0.43737587996185856,12,0.5399990081787109,0.5399990081787109,-0.08750033378601074,-0.9700002670288086,-0.7250003814697266,2,-0.03718503250698757,-1.043957057400739,16.309999465942386,-1.9259243560943218,16.600000381469727,1.6774298740531846,16.190000534057614,-0.03718503250698757
4904,2015-12-10,16.235000610351562,16.344999313354492,16.075000762939453,16.209999084472653,8146067.0,-0.002151189085886518,1.2040794083300896,-0.17858310626705534,33.03889640744714,48.51990667284664,0.6757509451388799,0.7366510695221038,0.0065814028961028725,-0.12119785392816596,16.059070965662304,0.26999855041503906,0.16780495424660558,-0.6884995460510268,-1.6069942323277502,0.22999514022569656,-1.1477468891893885,-0.22925220291266513,1.093443564208986,27.00744560586738,-27.749826830266066,0.45924734313836085,12,0.5749988555908203,0.5749988555908203,0.1412496566772461,-0.5400004386901855,-1.3400001525878906,3,-0.021250400619562182,-3.11760350050475,16.270000457763672,-1.043957057400739,16.309999465942386,-1.9259243560943218,16.600000381469727,-0.021250400619562182
4905,2015-12-11,15.885000228881836,16.25,15.875,16.219999313354492,14704564.0,-0.021558384250787377,-1.1126787805847778,-13.399145559961477,29.291337636630786,43.723773548858894,0.8668678143496926,1.0876800697560896,0.3924642958583249,0.21571707503764515,16.96926554945054,0.375,0.06731562424043958,-1.0037499427795424,-2.0239246215500195,0.016424735990936412,-1.5138372821647827,-0.4936626033943021,1.3923061481787116,1.162816486577598,-48.641483175032306,0.5100873393852391,12,0.8225002288818359,0.8374996185302734,0.4537501335144043,0.0,-0.5250005722045916,4,0.0015737877349739637,1.2040794083300896,16.235000610351562,-3.11760350050475,16.270000457763672,-1.043957057400739,16.309999465942386,0.0015737877349739637
4906,2015-12-14,15.479999542236328,16.024999618530273,15.46500015258789,15.975000381469727,13447533.0,-0.025495793566886027,-1.1333328489269794,1.4776184836821609,27.844319242177434,39.82928596258369,1.0753358427965871,1.4787099105641701,0.8134234030340188,0.6130481558634777,18.1601258740627,0.5599994659423828,-0.053160854947847724,-1.3517505645751946,-2.5474414915985726,-0.15605963755181484,-1.9495960280868836,-0.7539051010635056,1.7131684522005877,1.2294588598738925,-48.8934454006405,0.5978454635116895,12,1.0200004577636719,1.0375003814697266,0.8562507629394531,0.4050006866455078,0.3650007247924787,0,0.013242951126777314,-1.1126787805847778,15.885000228881836,1.2040794083300896,16.235000610351562,-3.11760350050475,16.270000457763672,0.013242951126777314
4907,2015-12-15,16.25,16.25,15.529999732971193,15.579999923706055,13168870.0,0.049741633109404715,1.149254283705261,-1.3535332128558932,35.1278667987863,35.89888196142022,0.15639200101781725,0.6681447114009416,0.06543406204741586,-0.16237782470697582,18.1834471283173,0.7700004577636719,-0.19611432670612672,-0.5342500686645515,-1.743744468046387,0.6752443307172857,-1.138997268355471,0.07049713102636801,0.8049145670889928,68.859672605105,23.59666433570537,0.6047471996909184,12,0.23000049591064453,0.2674999237060547,0.0787503719329834,-0.36499977111816406,-0.32499980926513494,1,-0.053230755145733166,-1.1333328489269794,15.479999542236328,-1.1126787805847778,15.885000228881836,1.2040794083300896,16.235000610351562,-0.053230755145733166
4908,2015-12-16,16.174999237060547,16.485000610351562,16.15999984741211,16.34000015258789,10165225.0,-0.004615431565504813,-2.333346375053797,-0.24626999513199135,32.655819764367564,34.21619625191486,0.0632480366562369,0.7027813610171094,0.16686395450329172,-0.09648723325750552,17.980032705094683,0.3250007629394531,-0.338820121393578,-0.5607507705688484,-1.7870129516286326,0.6655114104909341,-1.1738818610987387,0.05238031996104198,0.7527221768683567,69.6077221405678,29.537531744315707,0.6131310905298912,12,-0.07499885559082031,0.3425006866455078,0.15375113487243652,-0.28999900817871094,-0.33499908447265625,2,-0.056877846430539836,1.149254283705261,16.25,-1.1333328489269794,15.479999542236328,-1.1126787805847778,15.885000228881836,-0.056877846430539836
4909,2015-12-17,16.704999923706055,16.875,16.485000610351562,16.495000839233402,14400222.0,0.03276665914339927,-2.3913057900585475,-1.2727146622277492,40.76282094709032,34.061700367217554,-0.4804350937984694,0.1447611587555926,-0.3240400387568556,-0.6284571891936537,17.206918338968602,0.7000007629394531,-0.44302355519558745,-0.008250045776367898,-1.2185318181693425,1.2020317266166067,-0.6133909319728552,0.5968908404201194,-1.239999771118164,87.94325569566828,52.192878633593246,0.605140886196487,12,-0.5349998474121094,-0.1875,-0.37999939918518066,-0.8199996948242188,-0.6049995422363281,3,-0.0694402785219983,-2.333346375053797,16.174999237060547,1.149254283705261,16.25,-1.1333328489269794,15.479999542236328,-0.0694402785219983
4910,2015-12-18,16.489999771118164,16.704999923706055,16.450000762939453,16.504999160766598,24702538.0,-0.012870407277451368,-4.368549973898727,-0.07142597638508874,38.9965828680594,34.13611534093099,-0.24407156832726074,0.32067771507459497,-0.06986232871876652,-0.4170158639895156,16.61769649675462,0.25499916076660156,-0.5745226337662395,-0.18800020217895508,-1.3801341543282213,1.0041337499703111,-0.78406717825359,0.4080667738956798,-0.9967996215820314,72.69501627333797,41.42199107959145,0.5960669760746335,12,-0.31999969482421875,0.027500152587890625,-0.17624926567077637,-0.6049995422363281,-0.9449996948242188,4,-0.09672524775580016,-2.3913057900585475,16.704999923706055,-2.333346375053797,16.174999237060547,1.149254283705261,16.25,-0.09672524775580016
4911,2015-12-21,16.309999465942386,16.75,16.309999465942386,16.475000381469727,8628756.0,-0.01091572514700967,-4.333310214084433,11.000508647001352,38.73159452947713,34.53786377882844,-0.12240628657947639,0.4538518553521449,0.15190021784259145,-0.24964078347061402,16.082601504307075,0.44000053405761363,-0.6062171232054645,-0.32350044250487997,-1.4999317448105494,0.8529308598007894,-0.9117160936577129,0.26471520864795295,-0.7891633193969767,57.992533688804635,29.081051174062495,0.5882156511528344,12,-0.13999938964844105,0.20750045776366832,-0.003749132156375623,-0.4249992370605504,-0.29500007629394887,0,-0.0582464647683697,-4.368549973898727,16.489999771118164,-2.3913057900585475,16.704999923706055,-2.333346375053797,16.174999237060547,-0.0582464647683697
4912,2015-12-22,16.21500015258789,16.520000457763672,16.110000610351562,16.479999542236328,6679284.0,-0.005824605546607686,1.3768022998673153,1.6060479955611389,38.04226800799091,34.9435006891141,-0.0472707998894073,0.5166657069943241,0.29502769057630474,-0.1689851276593899,16.522296758466258,0.4099998474121094,-0.6004788391235678,-0.3812498092651353,-1.5613251464003888,0.79882552787012,-0.9712874778327638,0.20878785930249322,-0.6670807289733887,13.72544130846714,-15.779976107323904,0.5900376685676275,12,-0.04500007629394531,0.30249977111816406,0.09125018119812012,-0.3299999237060547,-0.20000076293945312,1,-0.022818370772573315,-4.333310214084433,16.309999465942386,-4.368549973898727,16.489999771118164,-2.3913057900585475,16.704999923706055,-0.022818370772573315
4913,2015-12-23,16.614999771118164,16.629999160766598,16.350000381469727,16.389999389648438,8071657.0,0.02466849304755847,1.1960760847613896,-0.8490599988483907,51.779146387927014,37.0257506869452,-0.43939259206936754,0.061539813145962796,-0.04298276610240492,-0.5855390353717596,16.40985519046994,0.4149990081787074,-0.6059995995555276,0.0557497978210435,-1.0692779401105739,1.1807775357526609,-0.5067640711447652,0.6182636667868522,-1.040538735975952,66.01301485987833,32.098032916892436,0.562513868965809,12,-0.44499969482421875,-0.09749984741210938,-0.2787492275238037,-0.7299995422363281,-0.6799993515014648,2,-0.04152871440797279,1.3768022998673153,16.21500015258789,-4.333310214084433,16.309999465942386,-4.368549973898727,16.489999771118164,-0.04152871440797279
4914,2015-12-25,16.614999771118164,16.614999771118164,16.614999771118164,16.614999771118164,0.0,0.0,1.0,0.0,55.599460012042215,39.94887539532425,-0.4244573273759471,-0.0048670828395813714,0.007872870979461766,-0.5974712240775375,16.081235193973058,0.0,-0.57545296828145,0.09774980545044087,-0.9462783506813821,1.1417779615822639,-0.4242642726154706,0.6197638835163524,-1.014527956678796,78.90619412059223,40.1368224910586,0.5220140780659119,12,-0.44499969482421875,-0.09749984741210938,-0.27624964714050293,-0.7299995422363281,-0.9749994277954084,4,-0.04664457593778937,1.1960760847613896,16.614999771118164,1.3768022998673153,16.21500015258789,-4.333310214084433,16.309999465942386,-0.04664457593778937
4915,2015-12-28,16.545000076293945,16.684999465942386,16.510000228881836,16.655000686645508,3735180.0,-0.004213042178062398,1.058836729198412,-100.0,49.20404810380387,42.32217860217163,-0.28048740814899276,-0.008966489438432035,0.1231605284938766,-0.5379360071157535,15.689551474692042,0.17499923706055043,-0.5388111223301273,0.07450008392333984,-0.8666802922865635,1.0156804601332414,-0.39609010418161006,0.5450902720282915,-0.9190376981433648,67.96873137353074,27.768020055587,0.4705901881049512,12,-0.3425002098083496,-0.027500152587890625,-0.10500025749206543,-0.5950002670288086,-1.060000419616701,0,-0.026896324736910948,1.0,16.614999771118164,1.1960760847613896,16.614999771118164,1.3768022998673153,16.21500015258789,-0.026896324736910948
4916,2015-12-29,16.969999313354492,16.969999313354492,16.680000305175778,16.690000534057614,6143680.0,0.025687472656436894,1.0714305177111971,-2.545429324455574,59.19219804122204,44.9959931846645,-0.5273608564218222,-0.4976800826927885,-0.2556753778316718,-0.9763836203130722,15.116045559235644,0.4249992370605469,-0.48170686915534944,0.5237493515014648,-0.33171550273176464,1.3792142057346926,0.09601692438485188,0.9514817786180778,-1.3190561827669232,100.0,54.57719438985296,0.42773242711661397,12,-0.42999935150146484,-0.4524993896484375,-0.4512498378753662,-1.0199995040893555,-2.0799989700317365,1,-0.08397167323036647,1.058836729198412,16.545000076293945,1.0,16.614999771118164,1.1960760847613896,16.614999771118164,-0.08397167323036647
4917,2015-12-30,16.690000534057614,16.940000534057614,16.649999618530273,16.930000305175778,4663435.0,-0.01649963409701105,1.2307743095036956,-0.8571457765667466,55.48302982585354,47.53234985816294,-0.19934788982844154,-0.2804992564998052,0.05738520500107214,-0.7090431856065678,14.905716141582593,0.31999969482421875,-0.37715341420221904,0.2745005607604938,-0.49041381467519685,1.0394149361961844,-0.10795662695734976,0.6569577484783373,-0.9862951561593682,54.83882876286636,5.365028134532267,0.38245718771784515,12,-0.1500005722045863,-0.17250061035155895,-0.13625073432922008,-0.7400007247924769,-2.3900003433227486,2,-0.0404434465434419,1.0714305177111971,16.969999313354492,1.058836729198412,16.545000076293945,1.0,16.614999771118164,-0.0404434465434419
4918,2016-01-04,16.040000915527347,16.354999542236328,15.904999732971193,16.354999542236328,15083311.0,-0.03894545223074597,1.8571541023312028,1.3124955296473637,47.806527466680436,48.31498391589517,0.47996146609676416,0.2856999134563125,0.7318021727238815,-0.06571049214510083,15.17794827708041,0.7850008010864205,-0.23818124106974636,-0.31299905776977255,-0.974308628200184,0.3483105126606372,-0.6436538429849783,0.0176557274454332,-0.2856437802108527,12.67617237065638,-38.00200541174132,0.3306547852152051,1,0.3974986076354945,0.4774990081787074,0.6199989318847621,-0.09000110626221058,-1.5950012207031268,0,-0.0015586985319125946,1.2307743095036956,16.690000534057614,1.0714305177111971,16.969999313354492,1.058836729198412,16.545000076293945,-0.0015586985319125946
4919,2016-01-05,15.989999771118164,16.334999084472653,15.885000228881836,16.25,9436857.0,-0.003117278151822278,1.0930257315596583,0.8254011504692796,51.26658058673626,49.67831699574816,0.46698203237297164,0.3139956145790279,0.7838989294740273,-0.024810426893994375,15.669186843093314,0.44999885559081676,-0.17435450052725798,-0.33900022506713867,-1.0170592934317284,0.33905884329745284,-0.6780297592494335,2.9309115156195276e-05,-0.1870169486801494,9.67738533045502,-45.311719253462044,0.33902953418229537,1,0.4375,0.5275001525878906,0.7012503147125244,-0.024999618530273438,-1.3999996185302734,1,-0.0034396092738416817,1.8571541023312028,16.040000915527347,1.2307743095036956,16.690000534057614,1.0714305177111971,16.969999313354492,-0.0034396092738416817
4920,2016-01-06,16.09000015258789,16.145000457763672,15.8100004196167,15.880000114440918,11207194.0,0.006253932639220583,1.0937459953210449,-0.8076917433884753,57.94271596500412,51.81288604414004,0.3400328280649987,0.21725827316544155,0.6696297110431573,-0.1312672478579291,15.568375798048478,0.33500003814697266,-0.08795951724087914,-0.2339998245239272,-0.9178249094015598,0.4498252603537072,-0.5759123669627435,0.1079127179148891,0.8799991607666016,24.137931034482758,-36.09606638609594,0.34191254243881686,1,0.2999997138977051,0.42749977111816406,0.6987497806549072,-0.07250022888183594,-1.8199996948242188,2,-0.027967669670454165,1.0930257315596583,15.989999771118164,1.8571541023312028,16.040000915527347,1.2307743095036956,16.690000534057614,-0.027967669670454165
4921,2016-01-07,15.989999771118164,16.114999771118164,15.475000381469727,15.699999809265135,15776405.0,-0.006215064047320307,1.3703682772578683,1.3809519484471091,45.89905011633623,52.685861833956196,0.4356845707765409,0.28376452673546027,0.7503588588767656,-0.03573575611359914,16.321557199503957,0.6399993896484375,-0.07380038200928851,-0.3035001754760742,-0.9899026083065827,0.3829022573544343,-0.6467013918913302,0.03970104093918003,0.956799564361571,35.15353829408848,-22.9983931295544,0.3432012164152545,1,0.2325000762939453,0.5275001525878906,1.048750877380371,0.05750083923339844,-1.4200000762939435,3,-0.0315822465084129,1.0937459953210449,16.09000015258789,1.0930257315596583,15.989999771118164,1.8571541023312028,16.040000915527347,-0.0315822465084129
4922,2016-01-08,15.755000114440918,16.229999542236328,15.755000114440918,16.045000076293945,11868126.0,-0.014696664167670126,-2.2758585536376104,-0.9999999999999939,43.693704917037465,51.787479448301795,0.6689147403442242,0.5007255923008138,0.970212778829783,0.19354280538961532,16.778164601023914,0.47499942779541016,-0.03897966802435349,-0.5107498645782478,-1.2380032476445422,0.2165035184880466,-0.8743765561113968,-0.14712317304510059,1.1329272628784182,31.818181818181817,-23.85670911207956,0.3636266915331475,1,0.4674997329711914,0.7475004196166992,1.3200001716613805,0.30749988555908203,-1.0950002670288086,4,-0.05490319040526759,1.3703682772578683,15.989999771118164,1.0937459953210449,16.09000015258789,1.0930257315596583,15.989999771118164,-0.05490319040526759
4923,2016-01-11,15.664999961853027,15.920000076293945,15.645000457763672,15.645000457763672,8735026.0,-0.005712481874588948,-26.5006437461256,-0.06896381627626304,32.00691133760979,49.16608515114263,0.6816708479406017,0.5724252026836751,1.0395181485989546,0.2837869631583807,17.32069768813493,0.27499961853027344,0.008951811621031425,-0.5704999923706069,-1.3457546916607797,0.20475470691956588,-0.9581273420156933,-0.1828726427255205,1.1664103356323245,22.09300778243782,-28.281531172643557,0.3876273496450867,1,0.557499885559082,0.8350000381469727,1.4100003242492711,0.39750003814697266,-1.0850000381469727,0,-0.08713691506174093,-2.2758585536376104,15.755000114440918,1.3703682772578683,15.989999771118164,1.0937459953210449,16.09000015258789,-0.08713691506174093
4924,2016-01-12,15.890000343322756,16.100000381469727,15.524999618530273,15.600000381469727,9320857.0,0.014363254517564261,-1.613630994310485,14.500357636736535,39.655177516690166,48.10509953035223,0.3833248850134279,0.3375599048839124,0.7955272776700202,0.06936286262818925,17.370024163345825,0.5750007629394531,0.07595165566934625,-0.3282495975494353,-1.118754133871258,0.46225493877238755,-0.7235018657103449,0.06700267061147613,0.8871535575219713,54.96694346410288,7.109455943011497,0.3952522681609113,1,0.3324995040893537,0.5900001525878888,1.1849999427795428,0.17249965667724432,-0.8699998855590838,1,-0.09093773551148776,-26.5006437461256,15.664999961853027,-2.2758585536376104,15.755000114440918,1.3703682772578683,15.989999771118164,-0.09093773551148776
4925,2016-01-13,15.90999984741211,16.280000686645508,15.864999771118164,16.069999694824222,10349713.0,0.001258622004860932,-2.320007324218703,-0.5517236843403457,42.70073119728677,46.272714325470524,0.29477698369246497,0.33679710192927814,0.7562169748018448,0.06607115131197006,16.88932297210366,0.41500091552734375,0.03695179096175494,-0.3095000743865981,-1.0978620343718113,0.4788618855986151,-0.7036810543792065,0.0846809056060085,0.8150679126576179,54.03718025267029,7.153472452722646,0.39418097999260704,1,0.2975006103515625,0.30749988555908203,1.0687503814697266,0.15250015258789062,-0.5399999618530273,2,-0.08296666923217644,-1.613630994310485,15.890000343322756,-26.5006437461256,15.664999961853027,-2.2758585536376104,15.755000114440918,-0.08296666923217644
4926,2016-01-14,15.6850004196167,15.795000076293945,15.390000343322756,15.760000228881836,14709728.0,-0.014142013196311143,4.586222318686136,0.46874925494121933,40.76654867015505,44.637549752615136,0.35574035134405335,0.6091748531038057,0.9590541065213856,0.3202915520723444,16.000077083506405,0.5199995040893537,-0.0303723443670485,-0.5447495460510261,-1.297138288411226,0.2076391963091755,-0.9209439172311278,-0.1685551748709262,0.9900646453090296,33.14606320179406,-17.19119226721139,0.37619437118010063,1,0.1874995231628418,0.49499940872192383,1.1249990463256836,0.3774995803833008,-0.4500007629394549,3,-0.09021357500783578,-2.320007324218703,15.90999984741211,-1.613630994310485,15.890000343322756,-26.5006437461256,15.664999961853027,-0.09021357500783578
4927,2016-01-15,15.385000228881836,15.8149995803833,15.18000030517578,15.630000114440918,17424751.0,-0.019126565681162666,1.0650422641357349,3.2666734483679414,27.797830579152603,42.41436120955649,0.5041788010974315,0.8865000665065139,1.2339161939867083,0.6336944586279998,15.788444299455676,0.6349992752075213,-0.07642651569877401,-0.801499748229979,-1.6431400910883518,0.040140594628391923,-1.2223199196591636,-0.3806795768007927,1.2129609527477143,18.63635023763835,-28.490406049695533,0.42082017142918554,1,0.37249946594237926,0.6899995803833008,1.4249992370605469,0.6774997711181641,0.27499961853027344,4,-0.0529737095828986,4.586222318686136,15.6850004196167,-2.320007324218703,15.90999984741211,-1.613630994310485,15.890000343322756,-0.0529737095828986
4928,2016-01-18,15.255000114440918,15.545000076293945,15.119999885559082,15.324999809265135,8138003.0,-0.008449796068047633,-1.5,0.2857131735571218,26.551719261829433,39.66826550678907,0.5711822863923306,0.9950594181008974,1.3415849751038529,0.7797506758542099,16.197832422167025,0.4250001907348633,-0.21170847982392615,-0.8854999065399163,-1.8246980555569046,0.053698242477072,-1.3550989810484104,-0.41590083203142214,1.2295241970723296,11.63794272860832,-30.168979430827317,0.4695990745084941,1,0.44500017166137695,0.7899994850158691,1.5549993515014648,0.807499885559082,0.09999942779541016,0,-0.039003622587033604,1.0650422641357349,15.385000228881836,4.586222318686136,15.6850004196167,-2.320007324218703,15.90999984741211,-0.039003622587033604
4929,2016-01-19,15.545000076293945,15.604999542236328,15.414999961853027,15.55500030517578,8277511.0,0.019010157959848506,2.454578557680637,0.14286103542232156,33.974353488065006,37.0051141204625,0.23626685535524494,0.6468643976791881,1.0408673345574897,0.4980758618194905,17.466520944394066,0.34999942779541016,-0.31630512597165783,-0.5374999523162849,-1.4731812505607635,0.39818134592819376,-1.0053406014385224,-0.06965930319404556,0.8030717926238857,36.63792217529673,-1.7828844865704951,0.46784064912223894,1,0.1550002098083496,0.4999995231628418,1.2649993896484375,0.5174999237060547,-0.5249996185302734,1,-0.06207784804449834,-1.5,15.255000114440918,1.0650422641357349,15.385000228881836,4.586222318686136,15.6850004196167,-0.06207784804449834
4930,2016-01-20,14.895000457763672,15.19499969482422,14.71500015258789,15.125,17650585.0,-0.04181406338630511,1.594599610281139,22.999427808510667,18.98356828794185,34.014505028418675,0.7810669963287413,1.2345393456351843,1.6649604781355407,1.1546214866603037,19.06759227956131,0.8299999237060547,-0.3578085692211115,-1.1077496051788316,-2.161616733185145,-0.05388247717251815,-1.6346831691819865,-0.5808160411756749,1.3302642128182853,16.363672619042458,-13.678392946468648,0.5269335640031563,1,0.6024999618530273,0.9474992752075195,1.914999008178711,1.1674995422363281,0.44499969482421875,2,0.008392077620571481,2.454578557680637,15.545000076293945,-1.5,15.255000114440918,1.0650422641357349,15.385000228881836,0.008392077620571481
4931,2016-01-21,15.359999656677244,15.5,14.949999809265135,14.970000267028807,14288033.0,0.031218474966290044,-1.5581386064832148,-1.6956528950292737,31.16145923528282,32.622033286001496,0.24284170592166987,0.7322628507785129,1.1921415429260964,0.6984596878653324,20.196514263309513,0.6049995422363281,-0.407997022306553,-0.5952504158020044,-1.6761001345363677,0.48559930293235887,-1.135675275169186,-0.054825556434822786,0.6840332717454256,58.63634905538494,30.420136218131624,0.5404248593671815,1,0.1375007629394549,0.4825000762939471,1.3550004959106463,0.7025003433227557,-0.009999275207517755,3,0.0006510565823802938,1.594599610281139,14.895000457763672,2.454578557680637,15.545000076293945,-1.5,15.255000114440918,0.0006510565823802938
4932,2016-01-22,15.845000267028807,15.899999618530273,15.579999923706055,15.649999618530273,13371811.0,0.03157556127553196,1.0983631161765395,0.5000024453225824,47.102516991128354,34.29932280305911,-0.25485001454036116,0.2299090712921501,0.698992945575176,0.23183281766336883,20.675302364728193,0.5399999618530291,-0.4904579331627623,-0.09174981117248748,-1.1665287567224976,0.9830291343775208,-0.6291392839474934,0.44563966160251667,-1.1300001144409162,95.35870242289705,62.48439347120386,0.5373894727750043,1,-0.3474998474121076,-0.002500534057615411,0.6637496948242205,0.21749973297119318,-0.375,4,-0.038497986751119706,-1.5581386064832148,15.359999656677244,1.594599610281139,14.895000457763672,2.454578557680637,15.545000076293945,-0.038497986751119706
4933,2016-01-25,15.925000190734865,15.96500015258789,15.720000267028807,15.875,9403837.0,0.0050489064283909535,2.769225690496304,0.2564103818108129,49.042715907542764,35.342382624264964,-0.328651600566495,0.10073013261541597,0.6030635562278253,0.16638756622088913,21.397956076493184,0.2449998855590838,-0.5139211708054301,0.02275009155273544,-1.0035638961472326,1.0490640792527035,-0.49040690229725037,0.5359070854027195,-1.1863000488281266,96.80000305175795,58.471945828277825,0.5131569938499844,1,-0.42749977111816584,-0.08250045776367365,0.5737500190734846,0.13999986648559393,-0.0749998092651385,0,-0.016640523714212097,1.0983631161765395,15.845000267028807,-1.5581386064832148,15.359999656677244,1.594599610281139,14.895000457763672,-0.016640523714212097
4934,2016-01-26,15.84000015258789,15.925000190734865,15.494999885559082,15.56999969482422,9705491.0,-0.005337521954720481,-1.0476201288822569,5.399988555951631,46.30177422968209,35.74249851675333,-0.281044829488474,0.13143069313350608,0.6779103717845807,0.2567339950500127,22.28083571337571,0.430000305175783,-0.513494389580913,-0.02349996566772461,-0.9934813704787508,0.9464814391433016,-0.508490668073236,0.4614907367377885,-1.0522480102539067,90.0,47.816620353857324,0.48499070240551273,1,-0.5,0.0024995803833007812,0.46875,0.22499990463256836,-0.13500022888183594,1,-0.03061872510603003,2.769225690496304,15.925000190734865,1.0983631161765395,15.845000267028807,-1.5581386064832148,15.359999656677244,-0.03061872510603003
4935,2016-01-27,16.100000381469727,16.100000381469727,15.755000114440918,15.78499984741211,8193396.0,0.016414155705633426,1.1904741721212708,1.1666666666666743,51.55368137247242,36.941068817010816,-0.5713418662398766,-0.17245922767586208,0.4110523573729594,0.0069195873814322795,22.854252528830585,0.3450002670288086,-0.46045561706380056,0.258750247955323,-0.6647092193967801,1.182209715307426,-0.20297948572072855,0.7204799816313745,-1.265158318725586,100.0,54.57578083065124,0.46172973367605125,1,-0.692500114440918,-0.25750064849853516,0.24374961853027344,-0.03500032424926758,-0.7200002670288086,2,-0.06708073901346479,-1.0476201288822569,15.84000015258789,2.769225690496304,15.925000190734865,1.0983631161765395,15.845000267028807,-0.06708073901346479
4936,2016-01-28,15.545000076293945,16.049999237060547,15.479999542236328,16.020000457763672,11940883.0,-0.03447206782768519,1.130848185159701,-1.5079351623665616,47.27979201003681,39.10573119822017,-0.04278874728372628,0.2849178097107199,0.9513147859424436,0.5660278933260834,24.332699865877018,0.6200008392333984,-0.46453892820020926,-0.22500009536743093,-0.9876617553842628,0.537661564649401,-0.6063309253758469,0.15633073464098501,-0.63424851442627,10.483942914978511,-35.14690598478517,0.3813308300084159,1,-0.13749980926513672,0.2974996566772461,0.7987499237060547,0.5199999809265137,-0.09000015258789062,3,-0.013187515130262284,1.1904741721212708,16.100000381469727,-1.0476201288822569,15.84000015258789,2.769225690496304,15.925000190734865,-0.013187515130262284
4937,2016-01-29,16.014999389648438,16.014999389648438,15.69499969482422,15.755000114440918,11347472.0,0.030234757867337647,1.4615429759856664,-0.5473664555869208,54.12735289400873,42.16969049068454,-0.4626805183561018,-0.2511187350137831,0.45303717419898604,0.09875986195931574,25.82439275820886,0.4699993133544922,-0.47313684647898135,0.27874927520752024,-0.36258050434033606,0.9200790547553765,-0.04191561456640969,0.5994141649814484,-1.03289289860464,86.2901811671112,36.1253510311451,0.32066488977392826,1,-0.6074991226196289,-0.1724996566772461,0.3287506103515625,0.050000667572021484,-0.6349992752075195,4,-0.04152351130331877,1.130848185159701,15.545000076293945,1.1904741721212708,16.100000381469727,-1.0476201288822569,15.84000015258789,-0.04152351130331877
4938,2016-02-01,16.014999389648438,16.03499984741211,15.824999809265135,16.03499984741211,8234108.0,0.0,19.999523173755662,-0.07692505199373507,51.55665124556088,44.1232791304063,-0.3839095890725872,-0.26676500430832206,0.42594893405434675,0.09968263878527495,25.96380393796991,0.21000003814697443,-0.45723809590883846,0.2799993515014645,-0.35893047984797377,0.9189291828509027,-0.03946556417325553,0.5994642671761827,-0.9658192651790838,86.2901811671112,35.21539256908305,0.3194649156747188,2,-0.6074991226196289,-0.1724996566772461,0.3287506103515625,0.050000667572021484,-0.7149991989135724,0,-0.0340305428279879,1.4615429759856664,16.014999389648438,1.130848185159701,15.545000076293945,1.1904741721212708,16.100000381469727,-0.0340305428279879
4939,2016-02-02,15.9350004196167,16.229999542236328,15.854999542236328,15.920000076293945,11494336.0,-0.0049952527680673375,-4.172363445032721,-0.75,50.306755645111274,47.60363328120291,-0.27130152608492253,-0.2014248721279106,0.4770491814992397,0.1834218432448722,25.90619769470913,0.375,-0.3742964907818713,0.20275034904480016,-0.4320182133269199,0.8375189114165202,-0.11463393214106077,0.5201346302306611,-0.8227710797273229,60.66678365071615,9.55500284751222,0.3173842811858604,2,-0.3450007438659668,-0.09250068664550781,0.4087495803833008,0.12999963760375977,-0.5750007629394549,1,-0.005334172319338859,19.999523173755662,16.014999389648438,1.4615429759856664,16.014999389648438,1.130848185159701,15.545000076293945,-0.005334172319338859
4940,2016-02-03,15.640000343322756,15.84000015258789,15.46500015258789,15.81999969482422,11305482.0,-0.018512712176071533,2.4090867712528783,-11.99968211583699,49.45717621192608,49.63649072305216,0.15700054293139765,0.06127540568929035,0.7378372946188829,0.4844765016935728,25.946522750973223,0.4700002670288086,-0.274591436811928,-0.06974973678588725,-0.6826501333494139,0.5431506597776394,-0.3761999350676515,0.23670046149587698,-0.4383493872456228,22.875860177520927,-29.248189936102776,0.30645019828176373,2,0.2074995040893537,0.20249938964843572,0.7037496566772443,0.4249997138977033,-0.34500026702881037,2,0.0041559833092361664,-4.172363445032721,15.9350004196167,19.999523173755662,16.014999389648438,1.4615429759856664,16.014999389648438,0.0041559833092361664
4941,2016-02-04,15.484999656677244,15.90999984741211,15.345000267028807,15.850000381469727,12941585.0,-0.009910529619117758,1.3298968261303088,2.0277891100597207,51.249993145464195,50.09732140686725,0.37056614587549497,0.1860413538675001,0.8559582959613916,0.6433347081259289,25.524184970381334,0.5649995803833026,-0.2179647041299866,-0.199500417709352,-0.8053568127584949,0.4063559773397909,-0.5024286152339243,0.10342777981522033,-0.2010808137073763,15.81915302875354,-38.866164549405596,0.3029281975245717,2,0.30250024795532404,0.3575000762939471,0.8750002384185809,0.6500000953674334,0.34500026702881037,3,-0.006780726158495565,2.4090867712528783,15.640000343322756,-4.172363445032721,15.9350004196167,19.999523173755662,16.014999389648438,-0.006780726158495565
4942,2016-02-05,14.890000343322756,15.529999732971193,14.789999961853027,15.505000114440918,20791414.0,-0.03842423807209583,1.2255665407527807,1.68492753395987,45.91265493208942,49.74953685403909,0.9117308234017134,0.7514411489587456,1.414140755961581,1.2355773696629466,25.669206429461767,0.7399997711181658,-0.05397910917993798,-0.7512497425079321,-1.4519851007777955,-0.05051438423806687,-1.1016174216428638,-0.40088206337300036,1.3399991989135724,6.944472959020594,-50.988987245351645,0.3503676791349325,2,0.619999408721922,0.9374999999999964,1.6387495994567853,1.3974995613098127,1.074999809265135,4,0.037944900426860384,1.3298968261303088,15.484999656677244,2.4090867712528783,15.640000343322756,-4.172363445032721,15.9350004196167,0.037944900426860384
4943,2016-02-08,14.300000190734865,14.970000267028807,14.210000038146973,14.93000030517578,17140078.0,-0.0396239179975888,1.140845600136475,1.0243908112282372,36.93598851827785,48.7088939972164,1.3935283112076284,1.300619047000973,1.9469751245219005,1.8180048540045117,25.872915641790208,0.7600002288818342,0.021135269205704077,-1.2729999065399156,-2.1949679053899462,-0.3510319076898849,-1.7339839059649318,-0.8120159071148993,1.9011993598937966,4.455454192225941,-53.85135136976049,0.46098399942501567,2,0.9199995994567853,0.9824995994567853,2.228749752044676,2.0274996757507306,1.5850000381469709,0,0.07552446918188127,1.2255665407527807,14.890000343322756,1.3298968261303088,15.484999656677244,2.4090867712528783,15.640000343322756,0.07552446918188127
4944,2016-02-09,14.44499969482422,14.56999969482422,14.145000457763672,14.279999732971193,18037030.0,0.010139825325548024,1.0481892825381154,-0.2619046537784433,44.71829882344304,47.94940704732425,1.1508638121796348,1.0981139795273318,1.7420923042731626,1.6654804598044972,26.621665454013293,0.42499923706054865,-0.008272770386392736,-1.055750370025633,-2.092457009241043,-0.0190437308102247,-1.574103689633338,-0.537397050417928,1.676551875305174,16.99712979052668,-44.689574176790344,0.5183533196077044,2,0.7425003051757795,0.7950000762939418,2.0325000286102277,2.072500228881834,1.530000686645506,1,0.0591900667340961,1.140845600136475,14.300000190734865,1.2255665407527807,14.890000343322756,1.3298968261303088,15.484999656677244,0.0591900667340961
4945,2016-02-10,14.59000015258789,14.854999542236328,14.4399995803833,14.609999656677244,10279499.0,0.010038107360820892,-1.5937445052079453,-0.12120914371585202,40.228431648532755,47.16592256271269,0.8595336649936698,0.8950412312610982,1.5368528483524315,1.5174741628156028,27.645336408871714,0.41499996185302734,-0.05403106735477259,-0.844749927520752,-1.9382689378683118,0.24876908282680787,-1.3915094326945319,-0.29799042234697204,1.4129583507995598,25.212456017497903,-35.337444732544554,0.5467595051737797,2,0.5974998474121094,0.6225004196166992,1.8824996948242188,1.927499771118164,1.2049999237060547,2,0.05277583934450991,1.0481892825381154,14.44499969482422,1.140845600136475,14.300000190734865,1.2255665407527807,14.890000343322756,0.05277583934450991
4946,2016-02-11,14.270000457763672,14.4399995803833,14.005000114440918,14.380000114440918,16318753.0,-0.021932809559803812,2.7826272644720964,5.500119212245971,29.13906799586603,44.38944646291906,1.0947831006491597,1.1632370740607492,1.7924590586892641,1.8280260697496615,28.087566983776313,0.5850000381469727,-0.09635347173098907,-1.0939996242523193,-2.2969677411843854,0.10896849267974851,-1.6954836827183524,-0.4925155657862863,1.6214805628863527,17.37707604006807,-37.16820721076207,0.6014840584660337,2,0.8474993705749512,0.872499942779541,2.1837494373321533,2.247499465942383,1.544999122619629,3,0.07182898287663453,-1.5937445052079453,14.59000015258789,1.0481892825381154,14.44499969482422,1.140845600136475,14.300000190734865,0.07182898287663453
4947,2016-02-12,14.56999969482422,14.595000267028807,14.28499984741211,14.494999885559082,12285212.0,0.021023071299015372,3.9599688723079103,-0.6818185758997239,33.04128683792709,42.33218375095975,0.6350357901588879,0.8422310408849665,1.4350603761972618,1.5267741536858512,28.108559157533914,0.32499980926513494,-0.18179585260831743,-0.7532503604888898,-2.0073520683053214,0.5008513473275418,-1.3803012143971056,-0.12619950658067403,1.1705628533290753,58.54917005641037,8.96263437646504,0.627050853908216,2,0.5475001335144025,0.5725007057189924,1.8000001907348615,1.9475002288818342,1.1700000762939435,4,0.08647908409561822,2.7826272644720964,14.270000457763672,-1.5937445052079453,14.59000015258789,1.0481892825381154,14.44499969482422,0.08647908409561822
4948,2016-02-15,14.65999984741211,14.970000267028807,14.625,14.850000381469727,10670781.0,0.00617708678606621,-1.653845871694224,-2.5333468967358224,35.249989151949464,40.65920969616399,0.37170456402543195,0.7434884533856341,1.2880066847321565,1.4351537530942444,27.74259129995765,0.4000005722045863,-0.21103728821116796,-0.6335001945495602,-1.9221718249558926,0.6551714358567704,-1.2778360097527255,0.010835620653605105,0.9417177060441961,67.8756092643764,22.43442951439502,0.6443358152031654,2,0.2975001335144043,0.4825005531311035,1.702500343322754,1.8575000762939453,0.9949998855590838,0,0.08901775707768156,3.9599688723079103,14.56999969482422,2.7826272644720964,14.270000457763672,-1.5937445052079453,14.59000015258789,0.08901775707768156
4949,2016-02-16,14.579999923706055,14.75,14.475000381469727,14.704999923706055,8883918.0,-0.005457020773446786,1.5581341707918597,0.6578928876173267,30.104694526954773,38.5089339533894,0.26740505729742026,0.7878812575651715,1.3352822900316674,1.5183209419254062,27.596715452745336,0.27499961853027344,-0.32005282960908943,-0.6652501106262214,-1.9861328377267213,0.6556326164742803,-1.3256914741764714,-0.0048087470759714535,0.8939802346290193,59.585463040926065,20.176234801437268,0.6604413635502506,2,0.377500057220459,0.5625004768371582,1.78125,1.9375,1.2150001525878906,1,0.08950619423899608,-1.653845871694224,14.65999984741211,3.9599688723079103,14.56999969482422,2.7826272644720964,14.270000457763672,0.08950619423899608
4950,2016-02-17,15.020000457763672,15.0649995803833,14.5649995803833,14.574999809265135,10435968.0,0.030178363262005625,-1.1505325181659143,-3.5600051879882955,42.91498111183297,37.58282150520815,-0.30149687527700486,0.37705750080727896,0.8760221562146953,1.0732207585579445,26.253510983651836,0.5,-0.4156310980348863,-0.23149957656860387,-1.5465744757709246,1.0835753226337186,-0.8890370261697651,0.42603787303255736,0.33646129705986993,95.75479761401363,50.510281452898155,0.6575374496011611,2,-0.2525005340576172,0.12249994277954102,1.331249713897705,1.4974994659423828,0.45999908447265625,2,0.06358188379497864,1.5581341707918597,14.579999923706055,-1.653845871694224,14.65999984741211,3.9599688723079103,14.56999969482422,0.06358188379497864
4951,2016-02-18,15.369999885559082,15.479999542236328,15.079999923706055,15.095000267028807,12173732.0,0.02330222484211042,-1.62294569377392,0.6179757702784098,41.00418632651111,37.03743610458834,-0.748206418364509,0.029350493558398583,0.49721551863303404,0.723059052390159,25.36824538818669,0.45999908447265625,-0.5006032626753534,0.11799983978271555,-1.1972563491017638,1.4332560286671931,-0.5396282546595241,0.7756279342249552,-1.364999771118164,90.79500545868953,48.646369957655665,0.657628094442239,2,-0.627500057220459,-0.252500057220459,0.8425002098083496,1.1475000381469727,0.3150005340576172,3,0.027651281320709264,-1.1505325181659143,15.020000457763672,1.5581341707918597,14.579999923706055,-1.653845871694224,14.65999984741211,0.027651281320709264
4952,2016-02-19,15.234999656677244,15.46500015258789,15.079999923706055,15.425000190734865,9547211.0,-0.00878335913383299,1.8518487121886436,-0.6909119913441015,39.516127998531516,37.32411826906097,-0.6248289804186484,0.12259325988256897,0.6105949076459805,0.8622198183908356,25.3898148121647,0.38500022888183594,-0.5708682886432008,0.01349964141845561,-1.2718063196980456,1.298805602534955,-0.6291533391397941,0.6561526219767053,-1.2004995536804177,75.62188157727408,37.443456352389994,0.6426529805582498,2,-0.49249982833862127,-0.11749982833862127,0.7912502288818377,1.2450003623962456,0.7100000381469762,4,0.038070228866191824,-1.62294569377392,15.369999885559082,-1.1505325181659143,15.020000457763672,1.5581341707918597,14.579999923706055,0.038070228866191824
4953,2016-02-22,15.65999984741211,15.68000030517578,15.329999923706055,15.350000381469727,7508304.0,0.02789630458236303,1.0000000000000102,-1.6315715504692763,46.617458787306205,37.535136042823545,-0.9349449906384102,-0.3407483716074502,0.16975612637865467,0.4380657531161454,25.416333217146832,0.44500064849853516,-0.6348247405367147,0.4517498493194587,-0.808234491585182,1.7117341902240977,-0.17824232113286165,1.081742019771779,-1.596589755630493,98.3402108688806,60.40368186507325,0.6299921704523198,2,-0.8174996376037598,-0.5425000190734863,0.2562499046325666,0.7150001525878906,0.11499977111816406,0,0.005108552010572032,1.8518487121886436,15.234999656677244,-1.62294569377392,15.369999885559082,-1.1505325181659143,15.020000457763672,0.005108552010572032
4954,2016-02-23,15.354999542236328,15.585000038146973,15.345000267028807,15.524999618530273,7711172.0,-0.01947639260202061,-1.5263316401308769,-0.5483882876286693,46.50305749170302,38.232316692064686,-0.5445517982636403,-0.07794224545344619,0.45617547572145156,0.755399944110863,25.09710262754647,0.31499958038330256,-0.6354473970340138,0.1709995746612556,-1.0560275089151787,1.39802665823769,-0.44251396712696156,0.7845131164494727,-1.2269258419189448,70.85196845948781,29.729359900866598,0.6135135417882176,2,-0.5124993324279785,-0.23749971389770508,0.5175004005432129,0.9900002479553223,0.0900001525878924,1,0.019537622903189833,1.0000000000000102,15.65999984741211,1.8518487121886436,15.234999656677244,-1.62294569377392,15.369999885559082,0.019537622903189833
4955,2016-02-24,15.020000457763672,15.375,14.920000076293945,15.300000190734865,9750354.0,-0.021816938746965664,1.1162819065530831,1.6470565135926682,44.53584729908339,39.943069947977726,-0.15884715121188364,0.18129235326325954,0.7796010713555201,1.101788325166261,25.412765072673842,0.4549999237060547,-0.5416033338171431,-0.10999951362609828,-1.2599283482567358,1.039929321004541,-0.6849639309414179,0.4649649036892214,-0.829849693251953,13.157940967577622,-29.87797465213749,0.5749644173153194,2,-0.03750038146972656,0.09749937057495117,0.8524994850158691,1.3249993324279785,0.2849998474121076,2,0.051597842537327354,-1.5263316401308769,15.354999542236328,1.0000000000000102,15.65999984741211,1.8518487121886436,15.234999656677244,0.051597842537327354
4956,2016-02-25,15.34000015258789,15.539999961853027,14.755000114440918,15.149999618530273,15227706.0,0.02130490579704447,1.6610157437041349,-0.6785739830586365,55.65326594032438,42.45551207046631,-0.34766661557970124,-0.16322132031530856,0.46456407201725725,0.7872505991373551,25.318526336583357,0.7849998474121094,-0.49343841139575595,0.22025017738342356,-0.9176954584462464,1.3581958132130918,-0.34872264053141144,0.7892229952982586,-1.090255406449609,63.243234326494836,14.995839304998732,0.5689728179148342,2,-0.2624998092651367,-0.22250032424926758,0.3299999237060547,0.8024997711181641,-0.375,3,0.009126426874566773,1.1162819065530831,15.020000457763672,-1.5263316401308769,15.354999542236328,1.0000000000000102,15.65999984741211,0.009126426874566773
4957,2016-02-26,15.350000381469727,15.774999618530273,15.25,15.65999984741211,13608733.0,0.0006519053965035049,-1.0588211094780224,-1.631571550469307,65.44118533910284,45.810089424594466,-0.26305074716974985,-0.23778752689446847,0.43492184818146384,0.781229219916689,25.048186170247337,0.5249996185302734,-0.4303518021998496,0.2635003566741947,-0.8007813466823102,1.3277820600306995,-0.2686404950040586,0.795641208352448,-1.0430454129699456,58.33338787355768,4.358791216201638,0.5321408516782529,2,-0.22500038146972656,-0.23250055313110352,0.31999969482421875,0.7924995422363281,-0.2049999237060547,4,0.021824106177311897,1.6610157437041349,15.34000015258789,1.1162819065530831,15.020000457763672,-1.5263316401308769,15.354999542236328,0.021824106177311897
4958,2016-02-29,15.470000267028807,15.470000267028807,15.125,15.220000267028807,8108274.0,0.00781758192683446,1.7600021362304545,-0.8064530022334476,65.18519795317411,49.70792313861883,-0.2861619440117149,-0.4223657723430527,0.29868727011483465,0.6683414530116583,24.88935541746263,0.3450002670288068,-0.2817032672218929,0.41075019836425675,-0.578711537025276,1.4002119337537913,-0.08398066933050963,0.9054810660590231,-1.0749626195271968,70.09808825605589,10.973264527204307,0.49473086769476704,2,-0.3000006675720197,-0.35250043869018377,0.1999998092651385,0.6724996566772479,-0.36999988555908025,0,0.030704552010110797,-1.0588211094780224,15.350000381469727,1.6610157437041349,15.34000015258789,1.1162819065530831,15.020000457763672,0.030704552010110797
4959,2016-03-01,15.850000381469727,15.850000381469727,15.399999618530273,15.484999656677244,9216707.0,0.024563678596102756,1.4657527088216005,1.460002899169929,67.45153298578363,52.434206680168906,-0.5219566878969761,-0.8527830115806161,-0.11055274681283933,0.3006892569718147,24.949480782070317,0.4500007629394531,-0.14856885510867635,0.7950003147125244,-0.17923624223426415,1.7692368716593112,0.30788203623913013,1.2821185931859187,-1.372165015706397,100.0,35.07418098374424,0.4871182784733935,3,-0.5475001335144043,-0.7325005531311035,-0.18000030517578125,0.2924995422363281,-0.7450008392333984,1,-0.0047319092198342405,1.7600021362304545,15.470000267028807,-1.0588211094780224,15.350000381469727,1.6610157437041349,15.34000015258789,-0.0047319092198342405
4960,2016-03-02,15.704999923706055,15.975000381469727,15.55500030517578,15.925000190734865,10176877.0,-0.00914829364503944,1.6249951571324375,-0.6027392607340423,70.88791395996175,55.754620861663426,-0.30125032232577453,-0.7406360645661039,0.009851184983958206,0.4581980191073143,24.37124668091372,0.4200000762939471,-0.026181522585224215,0.6467498779296879,-0.33609918907308156,1.6295989449324555,0.15532534442830404,1.1381744114310717,-1.1173913566862126,77.86881978138976,6.642199317265437,0.4914245335013841,3,-0.3399996757507324,-0.5875000953674316,-0.11374998092651367,0.4375,-0.5450000762939453,2,-0.016555251839853513,1.4657527088216005,15.850000381469727,1.7600021362304545,15.470000267028807,-1.0588211094780224,15.350000381469727,-0.016555251839853513
4961,2016-03-03,15.380000114440918,15.765000343322756,15.229999542236328,15.725000381469727,9948581.0,-0.0206940344376928,1.5176496987512356,1.5681811285421245,61.705208246912306,58.220074222594626,0.02829245041370676,-0.44681428841361637,0.31177365065694573,0.7958593175040782,23.69602690427537,0.5350008010864276,0.12598442346848415,0.32700004577636754,-0.6473358955867887,1.3013359871395238,-0.16016792490521148,0.8141680164579466,-0.6536523659760878,30.0,-41.06095994807572,0.4871679706815782,3,-0.014999866485595703,-0.2625002861022949,0.24499988555908203,0.7624998092651367,-0.06000041961669744,3,-0.0048764505011100745,1.6249951571324375,15.704999923706055,1.4657527088216005,15.850000381469727,1.7600021362304545,15.470000267028807,-0.0048764505011100745
4962,2016-03-04,15.454999923706055,15.739999771118164,15.324999809265135,15.399999618530273,8781114.0,0.0048764505011100745,-3.0487816224564273,-0.15942105103121137,61.53846366791202,59.87796365377305,-0.013654390045903853,-0.503110159064768,0.21715477767126856,0.7373589238109339,22.21854651929155,0.4149999618530291,0.1937886717207551,0.3737498760223392,-0.6133664716449694,1.3608662236896478,-0.11980829781131419,0.8673080498559926,-0.603786911940734,38.82350301248752,-31.29204184768905,0.4935581738336541,3,-0.08999967575073242,-0.33750009536743164,0.1700000762939453,0.6875,0.05500030517578125,4,-0.03170493520136253,1.5176496987512356,15.380000114440918,1.6249951571324375,15.704999923706055,1.4657527088216005,15.850000381469727,-0.03170493520136253
4963,2016-03-07,15.380000114440918,15.399999618530273,15.1850004196167,15.390000343322756,6193199.0,-0.004852786129755704,13.333863173957274,-0.1818213344430896,61.627911167444424,61.55850295107765,0.019501360469034168,-0.36158980831594434,0.2583643601439771,0.8326611584931243,20.102209146705345,0.26999950408935547,0.24481092341277488,0.24475007057190012,-0.6785134796268437,1.1680136207706422,-0.2168817045274718,0.706381845671272,-0.4164083657051574,24.683506865851818,-44.83224899301205,0.4616317750993711,3,-0.014999866485595703,-0.2625002861022949,0.24499988555908203,0.7624998092651367,0.22499942779541016,0,-0.015279561438793166,-3.0487816224564273,15.454999923706055,1.5176496987512356,15.380000114440918,1.6249951571324375,15.704999923706055,-0.015279561438793166
4964,2016-03-08,15.300000190734865,15.34000015258789,14.975000381469727,15.210000038146973,8062717.0,-0.00520155546884149,3.2941130271853156,-8.999809269500773,54.54545173059438,62.67068122124553,0.10155921420574288,-0.2258295149304299,0.30294776967691384,0.9265570702825894,17.93513770258162,0.4049997329711914,0.315425848379137,0.12200012207031463,-0.7441006128003682,0.9881008569409975,-0.3110502453650277,0.5550504895056569,0.6750001907348615,32.49998092651385,-32.304736178991554,0.43305036743534164,3,0.06500005722045721,-0.182500362396242,0.32499980926513494,0.8424997329711896,0.375,1,-0.013071882795547385,13.333863173957274,15.380000114440918,-3.0487816224564273,15.454999923706055,1.5176496987512356,15.380000114440918,-0.013071882795547385
4965,2016-03-09,15.359999656677244,15.595000267028807,15.324999809265135,15.375,7757343.0,0.003921533672837096,-5.352949096253479,-0.1666701987877925,49.820784364931264,62.02262771286852,0.10600846763213134,-0.23735405165366963,0.2097554214359576,0.8780694847912667,16.182642748652576,0.29500007629394176,0.32561087206269157,0.14349961280822576,-0.6799532945976754,0.9669525202141269,-0.2682268408947248,0.5552260665111763,0.5950007247924827,48.734087822543806,-12.254978710579245,0.4117264537029509,3,0.11500072479248225,-0.36999940872192205,0.3562500476837176,0.7825002670288104,0.35000038146972834,2,-0.016601570321654546,3.2941130271853156,15.300000190734865,13.333863173957274,15.380000114440918,-3.0487816224564273,15.454999923706055,-0.016601570321654546
4966,2016-03-10,15.295000076293945,16.120000839233402,15.260000228881836,15.359999656677244,21984586.0,-0.004231743609124483,-11.740818186313692,4.333206179667497,51.10294955515628,60.42949040354113,0.1832211651527249,-0.09657841276512258,0.22642136151790737,0.9518449281049115,13.827434682325771,0.860000610351566,0.3576656135970513,0.027250051498413086,-0.6653612329045249,0.719861335901351,-0.3190555907030568,0.37355569369988295,-0.31999969482421875,27.94756042711257,-29.902103826632732,0.3463056422014691,3,0.25250053405761896,-0.23249959945678533,0.5499997138977051,0.8474998474121094,0.8299999237060547,3,-0.008826428781198659,-5.352949096253479,15.359999656677244,3.2941130271853156,15.300000190734865,13.333863173957274,15.380000114440918,-0.008826428781198659
4967,2016-03-11,15.829999923706055,15.904999732971193,15.5649995803833,15.645000457763672,10889387.0,0.03497874107508614,1.0298572046732908,-2.8461640036974236,53.0035370221347,59.075972522314515,-0.3090279877644466,-0.5611106582159522,-0.3426653376306419,0.423472040499,11.722523891113413,0.6099996566772479,0.4431353588843159,0.49924988746642995,-0.154244969051204,1.152744743984064,0.17250245920761387,0.825997315725246,-0.8320995330810543,74.6724192500539,21.038030647894885,0.3267474282588167,3,-0.2824993133544904,-0.7674994468688947,-0.015000104904174805,0.3125,0.254999160766598,4,-0.03221732352115103,-11.740818186313692,15.295000076293945,-5.352949096253479,15.359999656677244,3.2941130271853156,15.300000190734865,-0.03221732352115103
4968,2016-03-14,15.96500015258789,16.079999923706055,15.885000228881836,16.030000686645508,7981540.0,0.008528125681142251,1.363646872507427,-0.35135525244089777,61.46618576586205,58.41093394232323,-0.4094906826951661,-0.6253950286875174,-0.48993186441934,0.29507288654819774,10.473825512538895,0.25,0.4562444443019036,0.5690001010894772,-0.0627443275908739,1.2007445297698265,0.25312788674930253,0.8848723154296518,-0.9446577529907216,86.46282753910452,33.56027090926897,0.31587221434017476,3,-0.41749954223632635,-0.9024996757507306,-0.2962501049041748,0.17749977111816406,-0.04500007629394531,0,-0.02849983835623704,1.0298572046732908,15.829999923706055,-11.740818186313692,15.295000076293945,-5.352949096253479,15.359999656677244,-0.02849983835623704
4969,2016-03-15,15.885000228881836,16.049999237060547,15.835000038146973,15.869999885559082,8717517.0,-0.005010956651515408,-4.058802409990014,-0.23077261656738754,67.98337235270984,58.088207097073024,-0.3620805626178534,-0.4665343784274292,-0.42176881626554064,0.370258379029746,8.929127063919202,0.21499919891357422,0.43147647985194126,0.4237501621246338,-0.11600485738334143,0.9635051816326072,0.15387265237064618,0.6936276718786214,-0.842664660491943,72.6743670268445,14.135308527956965,0.26987750975398683,3,-0.33749961853027166,-0.822499752044676,-0.6337504386901855,0.004999637603761542,-0.0950002670288086,1,-0.017626734819708445,1.363646872507427,15.96500015258789,1.0298572046732908,15.829999923706055,-11.740818186313692,15.295000076293945,-0.017626734819708445
4970,2016-03-16,15.975000381469727,16.024999618530273,15.885000228881836,15.90999984741211,9410736.0,0.0056657319037525244,-1.4347768397658103,4.333269756500731,64.59771153161469,58.40959635092885,-0.45790728337583175,-0.507331062591005,-0.5260278899090913,0.2672161673854916,7.983741810668188,0.1399993896484375,0.40224115184334863,0.4660003185272217,-0.07834486237516813,1.0103454994296115,0.19382772807602677,0.7381729089784166,-0.9111115076629641,83.13949362147551,24.154682366839722,0.27217259045119496,3,-0.4274997711181623,-0.9124999046325666,-0.7612504959106445,-0.11750030517577947,-0.22500038146972656,2,-0.018779354214153776,-4.058802409990014,15.885000228881836,1.363646872507427,15.96500015258789,1.0298572046732908,15.829999923706055,-0.018779354214153776
4971,2016-03-17,15.795000076293945,16.139999389648438,15.56999969482422,16.139999389648438,11173113.0,-0.011267624468076609,2.304352633528481,-5.307638134921799,59.488269192447085,58.181796964766086,-0.23786226394803656,-0.3097387419766342,-0.35944830871738276,0.4312389188470078,7.575682042079005,0.569999694824217,0.32363847263784606,0.26475000381469727,-0.28983360690664384,0.8193336145360401,-0.012541801545973286,0.5420418091753678,-0.7099889631786507,40.00009951387472,-18.279469671557344,0.27729180536067133,3,-0.23750019073486328,-0.7225003242492676,-0.5949997901916504,0.06250000000000178,-0.07999992370605469,3,-0.005381452215030058,-1.4347768397658103,15.975000381469727,-4.058802409990014,15.885000228881836,1.363646872507427,15.96500015258789,-0.005381452215030058
4972,2016-03-18,15.8149995803833,15.975000381469727,15.71500015258789,15.84000015258789,25421141.0,0.0012661920856442688,-1.3111190230959313,0.07246557090651762,57.68373001106183,57.7435546140569,-0.2250968946533014,-0.29940903677072583,-0.3853369466713268,0.39880856445654445,7.14557021654354,0.26000022888183594,0.2414429945123775,0.2557495117187507,-0.294468366604999,0.8059673900425022,-0.019359427443124133,0.5308584508806256,-0.6877889362066796,42.98245907563795,-13.231994479093338,0.2751089391618757,3,-0.25749969482421875,-0.6024999618530273,-0.6849994659423828,-0.027499675750730646,-0.054999351501464844,4,0.019601671061769688,2.304352633528481,15.795000076293945,-1.4347768397658103,15.975000381469727,-4.058802409990014,15.885000228881836,0.019601671061769688
4973,2016-03-21,15.739999771118164,15.914999961853027,15.5600004196167,15.664999961853027,9100998.0,-0.004742321293398244,-1.4912345278289938,-2.9999237078008774,47.16493071600344,56.9234967235468,-0.10466780685587551,-0.2298953900769085,-0.3143177789719136,0.4587394563524043,7.2185100524086,0.3549995422363281,0.21902575383970913,0.17674970626831055,-0.3776990151722117,0.7311984277088346,-0.10047465445195058,0.4539740669885717,-0.5722775771226694,31.03442605969025,-18.830082291853525,0.27722436072026185,3,-0.039999961853027344,-0.43249988555908203,-0.6099996566772461,0.04750013351440607,0.030000686645507812,0,0.02191863522053783,-1.3111190230959313,15.8149995803833,2.304352633528481,15.795000076293945,-1.4347768397658103,15.975000381469727,0.02191863522053783
4974,2016-03-22,15.654999732971193,15.725000381469727,15.380000114440918,15.600000381469727,8835401.0,-0.005400256631702183,2.538452509622297,0.7333265516320825,48.670206425031786,56.79565473022463,0.04021346871310172,-0.1278211712138262,-0.241621707011328,0.5277838259443239,7.425665043155094,0.3599996566772461,0.19028286903443714,0.07674965858459615,-0.4701580682747828,0.6236573854439769,-0.1967042048450942,0.3502035220142865,-0.448386451149581,36.18419484086823,-9.719167931360303,0.27345386342968997,3,0.045000076293943536,-0.34749984741211115,-0.6049995422363299,0.11750078201293945,-0.3699998855590838,1,0.016927521420816882,-1.4912345278289938,15.739999771118164,-1.3111190230959313,15.8149995803833,2.304352633528481,15.795000076293945,0.016927521420816882
4975,2016-03-23,15.795000076293945,15.835000038146973,15.65999984741211,15.779999732971193,8452765.0,0.008942851849936151,2.6842041861165487,0.2727367307658551,62.241895872190746,58.033315432117355,-0.0353057598872244,-0.21795835513128026,-0.39319762386324797,0.3724001017911789,6.849019776993785,0.18000030517577947,0.17090268071136272,0.17800002098083567,-0.30889562362545675,0.6648956655871299,-0.06544780132231054,0.4214478432839819,-0.5510513501592609,54.60531021423812,6.4139104831530815,0.24344782230314693,3,-0.03500032424926758,-0.44250059127807617,-0.744999885559082,-0.02500009536743164,-0.38500022888183594,2,-0.00031656311597128006,2.538452509622297,15.654999732971193,-1.4912345278289938,15.739999771118164,-1.3111190230959313,15.8149995803833,-0.00031656311597128006
4976,2016-03-24,15.479999542236328,15.725000381469727,15.449999809265135,15.69499969482422,7538661.0,-0.019943053658504795,-1.0000069358228185,-14.333015449172137,50.645985153233575,57.77136522446167,0.3449744070825407,0.11390850340597503,-0.0864181465116296,0.6701091895028242,6.393472010639208,0.34500026702881037,0.1841218796194397,-0.1440004825592034,-0.6179825396295726,0.3299815745111676,-0.380991511094388,0.09299054597598122,-0.20020878956109378,16.806618977629537,-31.224333633228657,0.2369910285351854,3,0.2800002098083496,-0.03249979019165039,-0.5249993801116943,0.27000093460083185,-0.29999923706054865,3,0.017441890552192252,2.6842041861165487,15.795000076293945,2.538452509622297,15.654999732971193,-1.4912345278289938,15.739999771118164,0.017441890552192252
4977,2016-03-29,15.6850004196167,15.704999923706055,15.40999984741211,15.529999732971193,6790277.0,0.013242951126777314,2.025646543291991,-0.720932914604056,57.38499337277345,57.31789940300738,0.13102054151137565,-0.06820510233776744,-0.28775607039372986,0.4493124151246235,6.431787233951994,0.2950000762939453,0.21897425809636495,0.044250392913818715,-0.4123190107835697,0.5008197966112071,-0.18403430893487638,0.2725350947625138,-0.37080132146253675,57.009419096308655,5.7762779951065895,0.22828470184869432,3,0.07499933242797852,-0.23750066757202148,-0.7550005912780762,-0.19750070571899414,-0.8300008773803711,1,0.0019126383276133474,-1.0000069358228185,15.479999542236328,2.6842041861165487,15.795000076293945,2.538452509622297,15.654999732971193,0.0019126383276133474
4978,2016-03-30,15.94499969482422,16.024999618530273,15.8100004196167,15.850000381469727,8280205.0,0.016576300175443315,-1.4571444141689374,0.6128960807235773,64.36524581222264,56.91588534295325,-0.14764008613988722,-0.3065088886684162,-0.5368047222107535,0.17726382917202166,5.98053465733707,0.3399991989135742,0.2653511832861337,0.28049969673156916,-0.18793450449351745,0.748933897956654,0.046282596119025854,0.5147167973441125,-0.5977685850102876,87.59690151715681,32.58987871631303,0.2342171006125426,3,-0.1849999427795428,-0.4974999427795428,-1.0149998664855975,-0.45749998092651545,-0.9449996948242205,2,-0.011602349920548205,2.025646543291991,15.6850004196167,-1.0000069358228185,15.479999542236328,2.6842041861165487,15.795000076293945,-0.011602349920548205
4979,2016-03-31,15.774999618530273,15.899999618530273,15.710000038146973,15.859999656677244,9251889.0,-0.01066165440875666,1.303025749212496,-0.8947437107233569,58.81103767437966,56.27292158103825,0.005716644776095237,-0.15011210399189423,-0.36695265602224225,0.33841486305227875,6.341621089234304,0.23499965667724787,0.2634134096664198,0.11424965858459402,-0.34910512700900753,0.5776044441781938,-0.11742773421220676,0.3459270513813948,-0.39605777752296056,59.349578367246934,3.4024629977644167,0.23167739279680002,3,-0.014999866485595703,-0.3274998664855957,-0.7949995994567871,-0.28749990463256836,-0.7799997329711914,3,-0.0003169040182244842,-1.4571444141689374,15.94499969482422,2.025646543291991,15.6850004196167,-1.0000069358228185,15.479999542236328,-0.0003169040182244842
4980,2016-04-01,15.44499969482422,15.609999656677244,15.270000457763672,15.604999542236328,10237745.0,-0.020919171580734308,2.999988780307258,1.8823503012487703,52.86258722295227,55.53673469553882,0.2823185399034269,0.16802527090453445,-0.01998378559805758,0.6538845063088328,7.009038817079621,0.5049991607666016,0.21407203083854753,-0.2027502536773671,-0.6753742800585574,0.26987377270382495,-0.43906226686796224,0.03356175951322804,0.694999694824217,23.178732660160854,-34.810203751043325,0.23631201319059564,4,0.20250034332275213,0.002500057220457208,-0.4649996757507342,0.04250001907348455,-0.009999275207521308,4,-0.010359329917353666,1.303025749212496,15.774999618530273,-1.4571444141689374,15.94499969482422,2.025646543291991,15.6850004196167,-0.010359329917353666
4981,2016-04-04,15.30500030517578,15.520000457763672,15.199999809265135,15.31999969482422,7948542.0,-0.009064382804446214,-1.8444453863433778,0.09374627470617207,38.202257786052925,53.37212667053783,0.386104995822361,0.3184445893554404,0.12071700106548633,0.7849385401495557,7.415525430577122,0.32000064849853693,0.14728313227368872,-0.33899965286255096,-0.8216524276454233,0.1436531219203232,-0.580326040253988,-0.09767326547111388,0.8175991058349634,12.727335780134643,-41.36871853583589,0.24132638739143666,4,0.3074994087219256,0.14249944686889826,-0.2550003528594953,0.1824994087219256,0.3249998092651385,0,0.00686047305734605,2.999988780307258,15.44499969482422,1.303025749212496,15.774999618530273,-1.4571444141689374,15.94499969482422,0.00686047305734605
4982,2016-04-05,14.96500015258789,15.175000190734865,14.9399995803833,15.100000381469727,9685434.0,-0.022214971957426832,-1.5405282800998192,9.000381485247106,29.42387089684621,51.40089780174258,0.6625244575086882,0.6533505997242557,0.4418467690674195,1.1110513764222176,8.005039973198553,0.3650007247924787,0.07420442196463384,-0.654499816894532,-1.2201563639479893,-0.08884326984107282,-0.9373280904212606,-0.3716715433678033,1.1206952743530287,2.3042001221757835,-45.72733330498747,0.28282827352672923,4,0.5174994468688965,0.5749993324279785,0.13249993324279785,0.5224995613098145,0.6800003051757812,1,0.014366866047155202,-1.8444453863433778,15.30500030517578,2.999988780307258,15.44499969482422,1.303025749212496,15.774999618530273,0.014366866047155202
4983,2016-04-06,15.145000457763672,15.1899995803833,14.864999771118164,14.94499969482422,8778322.0,0.012028085756127016,1.241385660635478,-1.4814846211446766,35.375502563611576,49.923708483807005,0.4349916672569698,0.479422244180034,0.2420996008981149,0.9138381460258032,8.414684884803107,0.3249998092651367,0.025346574764078866,-0.4627495288848884,-1.058325000781064,0.13282594301128547,-0.7605372648329762,-0.16496179293680058,0.8719532183837906,27.053210427577866,-17.123343761964108,0.2977877359480871,4,0.2999992370605469,0.3574991226196289,-0.02375054359436035,0.3424992561340332,0.5099992752075213,2,-0.01914829361254211,-1.5405282800998192,14.96500015258789,-1.8444453863433778,15.30500030517578,2.999988780307258,15.44499969482422,-0.01914829361254211
4984,2016-04-07,15.100000381469727,15.30500030517578,15.010000228881836,15.25,8430602.0,-0.0029712825971476287,1.2692293584712053,-0.7499952316466144,32.39437052137764,46.6073167781611,0.43916926862301686,0.5361597769848938,0.2691629963656972,0.9447016670443205,8.361623122538434,0.29500007629394354,-0.024326943304114224,-0.4977496147155769,-1.1211482632847272,0.1256490338535734,-0.809448939000152,-0.18605029043100174,0.8247969822753927,31.543710932949722,-7.3860370441258425,0.3116993242845749,4,0.3449993133544922,0.4024991989135742,0.043749332427978516,0.3874993324279785,0.8299999237060529,3,-0.006622541651882585,1.241385660635478,15.145000457763672,-1.5405282800998192,14.96500015258789,-1.8444453863433778,15.30500030517578,-0.006622541651882585
4985,2016-04-08,15.104999542236328,15.239999771118164,15.05500030517578,15.130000114440918,7867282.0,0.00033107024107992267,-1.9600140381929847,0.16667090522996325,35.06492005234888,44.876087322507246,0.3643117816601933,0.5386963701498608,0.2375335630902402,0.9256910012623152,8.861448207061839,0.1849994659423846,-0.044031194623162406,-0.480000448226928,-1.1335735326824405,0.17357263622858454,-0.8067869904546843,-0.15321390599917173,0.7350140140986348,36.641148018834684,-2.0642608988923,0.3267865422277566,4,0.3400001525878906,0.39750003814697266,0.10500049591064453,0.38250017166137695,0.9099998474121094,4,-0.007282334327099238,1.2692293584712053,15.100000381469727,1.241385660635478,15.145000457763672,-1.5405282800998192,14.96500015258789,-0.007282334327099238
4986,2016-04-11,15.15999984741211,15.28499984741211,14.914999961853027,15.119999885559082,7727579.0,0.00364119873171731,1.5517236843403368,-1.5999618539004388,36.03412242248703,42.503768328030986,0.28960054139383473,0.49862856197557903,0.17388509127451002,0.8562180670290473,9.56300664278179,0.36999988555908203,-0.06263276411031349,-0.4182501316070564,-1.0870453339519273,0.2505450707378145,-0.7526477327794918,-0.08385253043462093,0.6020126061055091,67.04539050748444,27.687955364867804,0.3343976011724357,4,0.2849998474121094,0.3424997329711914,0.08125019073486328,0.3274998664855957,0.8249998092651349,0,0.018139879615601373,-1.9600140381929847,15.104999542236328,1.2692293584712053,15.100000381469727,1.241385660635478,15.145000457763672,0.018139879615601373
4987,2016-04-12,15.31999969482422,15.354999542236328,15.109999656677244,15.25,7779429.0,0.010554079750827006,2.500013623978227,1.7499940395298825,41.35802420684137,39.9474103718775,0.08088655860095884,0.3145909795063524,-0.008233817813950495,0.6732681078372718,10.227867919504185,0.2449998855590838,-0.12041676937277579,-0.23275027275085236,-0.9000186273037567,0.43451808180205376,-0.5663844500273054,0.1008839045256007,0.37025174410144146,92.85717066107215,50.28040223195522,0.333634177276453,4,0.062499999999998224,0.18249988555908025,-0.07874965667724787,0.16750001907348455,0.4549999237060529,1,0.020235014738376966,1.5517236843403368,15.15999984741211,-1.9600140381929847,15.104999542236328,1.2692293584712053,15.100000381469727,0.020235014738376966
4988,2016-04-13,15.510000228881836,15.59000015258789,15.399999618530273,15.55500030517578,9651889.0,0.012402123880055127,2.304363690644022,-0.6428610354223017,47.140050132780736,38.650633978366514,-0.19814475646350438,0.09355166482078303,-0.218601637877887,0.4620675098214626,10.372559154389485,0.2700004577636701,-0.12861372677160077,-0.01999974250793457,-0.6584929686647243,0.6184934836488551,-0.33924635558632943,0.2992468705704603,0.11423107661922671,88.14816279993049,42.91367266848331,0.31924661307839514,4,-0.27250051498413086,-0.007500648498535156,-0.2687501907348633,-0.02250051498413086,0.39499950408935725,2,0.00870407652415417,2.500013623978227,15.31999969482422,1.5517236843403368,15.15999984741211,-1.9600140381929847,15.104999542236328,0.00870407652415417
4989,2016-04-14,15.604999542236328,15.640000343322756,15.454999923706055,15.510000228881836,8230760.0,0.006125036231630077,1.2424168862995062,-2.1110922731319444,46.18472788107336,37.90864960704663,-0.35737649967544094,-0.024770128691073978,-0.3307052657500318,0.3460456465031996,10.584275237572568,0.185000419616701,-0.16896140986883879,0.08899960517883265,-0.5286579959086133,0.7066572062662768,-0.21982919536488943,0.39782840572255473,-0.7399997711181641,95.17230583858817,49.01131636126554,0.30882880054372236,4,-0.35249948501586914,-0.10249996185302734,-0.36374950408935547,-0.11749982833862305,0.2400007247924787,3,0.0032041135662665976,2.304363690644022,15.510000228881836,2.500013623978227,15.31999969482422,1.5517236843403368,15.15999984741211,0.0032041135662665976
4990,2016-04-15,15.675000190734865,15.725000381469727,15.53499984741211,15.59000015258789,7999225.0,0.004485783438126667,1.0540551686453217,0.894743710723411,54.34299907436241,39.70206530574768,-0.4373081926216642,-0.12479681333051218,-0.40783927984378643,0.25457740320532984,10.722656512604342,0.1900005340576172,-0.25297828782552756,0.1740002632141131,-0.4103984831077323,0.7583990095359567,-0.1181991099468096,0.4661996363750358,-0.7945004081726097,93.82714014413448,42.13736629174116,0.29219937316092215,4,-0.38000011444091975,-0.17250061035156428,-0.4337501525878924,-0.18750047683715998,0.4250001907348615,4,0.016267949686637806,1.2424168862995062,15.604999542236328,2.304363690644022,15.510000228881836,2.500013623978227,15.31999969482422,0.016267949686637806
4991,2016-04-18,15.710000038146973,15.78499984741211,15.4350004196167,15.479999542236328,5511094.0,0.002232845102789538,-1.187505029161687,2.705886972814628,50.60240077875018,42.05523529262591,-0.45686110341702246,-0.1754885461127369,-0.4447159662056741,0.19801568733839758,11.598364326776212,0.34999942779541016,-0.3148781137554195,0.21325011253356863,-0.36333013399736913,0.7898303590645064,-0.07504001073190025,0.5015402357990375,-0.7957202316284189,88.88892028556536,36.307590634448566,0.2882901232654689,4,-0.38500022888183594,-0.20750045776367188,-0.47749972343444824,-0.22250032424926758,0.720000267028805,0,0.01941434441507739,1.0540551686453217,15.675000190734865,1.2424168862995062,15.604999542236328,2.304363690644022,15.510000228881836,0.01941434441507739
4992,2016-04-19,16.125,16.229999542236328,15.729999542236328,15.774999618530273,9459234.0,0.026416292860937274,-1.2727245141685488,1.5217375079299922,54.035882110434606,44.128610797828465,-0.7711003210346465,-0.5966645664334003,-0.8376275866290577,-0.2325196962901579,12.29800774700236,0.5199995040893555,-0.32782225830117895,0.6127500534057617,-0.014310425247717973,1.2398105320592396,0.2992198140790219,0.9262802927325016,-1.1584769910278325,87.34945157976739,37.57815392112856,0.31353023932673924,4,-0.5525002479553223,-0.5775003433227539,-0.8199994564056379,-0.6375002861022949,-0.15999984741210938,1,-0.008682191833969344,-1.187505029161687,15.710000038146973,1.0540551686453217,15.675000190734865,1.2424168862995062,15.604999542236328,-0.008682191833969344
4993,2016-04-20,16.084999084472653,16.139999389648438,15.93000030517578,16.049999237060547,7121028.0,-0.0024806769319285493,1.896529951856066,0.09999945504383158,57.380938324530675,46.90489610928991,-0.6523386232979078,-0.5581063401002737,-0.7565273516868185,-0.21475155563545556,12.701600500647848,0.20999908447265803,-0.2874947958264471,0.5554991722106895,-0.11539079045591905,1.226389134877298,0.2200541908773861,0.8909441535439928,-1.017397952839353,81.76092857991095,31.829710903477377,0.33544498133330414,4,-0.512499332427975,-0.5374994277954066,-0.7799985408782906,-0.5974993705749476,-0.18999862670898082,2,-0.01927258213161054,-1.2727245141685488,16.125,-1.187505029161687,15.710000038146973,1.0540551686453217,15.675000190734865,-0.01927258213161054
4994,2016-04-21,15.920000076293945,16.110000610351562,15.765000343322756,16.094999313354492,7892385.0,-0.010257943274487702,2.36582620022328,-5.000000000000507,62.273915053469786,49.92811777608112,-0.4009550916812685,-0.39235234616703174,-0.5561734306222021,-0.07476721599747194,12.712974870086741,0.3450002670288068,-0.1904557849462165,0.377250146865844,-0.3142276433997253,1.0687279371314151,0.03151125173305935,0.7229890419986287,-0.7594070718124026,61.00631345090132,7.373375497843391,0.34573889513278544,4,-0.3475003242492676,-0.3725004196166992,-0.6149995326995832,-0.4474997520446795,0.07999992370605469,3,-0.0009422326162603634,1.896529951856066,16.084999084472653,-1.2727245141685488,16.125,-1.187505029161687,15.710000038146973,-0.0009422326162603634
4995,2016-04-22,15.789999961853027,16.030000686645508,15.725000381469727,15.904999732971193,6548477.0,-0.008165836295095152,-1.489809264305177,0.6571444141689475,62.597392431740516,52.87959222155373,-0.18279173383261238,-0.2769451566547403,-0.3962745875844753,0.02880915909653048,13.025932873647648,0.30500030517578125,-0.11916334935325423,0.2475000381469723,-0.4435972557008867,0.9385973319948313,-0.09804860877695809,0.5930486850709027,-0.5438544343511023,44.654079751252674,-13.568490082886264,0.3455486469239296,4,-0.12000036239624023,-0.24250030517578125,-0.4849994182586652,-0.6100001335144043,0.07999992370605469,4,0.003483236561662828,2.36582620022328,15.920000076293945,1.896529951856066,16.084999084472653,-1.2727245141685488,16.125,0.003483236561662828
4996,2016-04-25,15.75,15.850000381469727,15.654999732971193,15.8100004196167,6093607.0,-0.0025332464819292078,1.7857167185509382,0.5217438176902711,74.15384145883414,56.5235719162196,-0.05621005981138083,-0.22733592878201492,-0.31590812825772296,0.042283697382197616,12.983586812933423,0.19500064849853338,-0.030683137836028607,0.19400005340576243,-0.5024841175779535,0.8904842243894784,-0.15424203208609555,0.5422421388976204,-0.4251461513193231,16.52179105071699,-46.759269690754394,0.34824208549185764,4,0.06499958038330078,-0.2025003433227539,-0.44499945640563787,-0.5800004005432147,0.029999732971193183,0,0.022222246442522353,-1.489809264305177,15.789999961853027,2.36582620022328,15.920000076293945,1.896529951856066,16.084999084472653,0.022222246442522353
4997,2016-04-26,15.71500015258789,15.904999732971193,15.649999618530273,15.789999961853027,7887865.0,-0.0022222125341021526,-1.4877953470196816,1.2499880791544147,69.25675240287339,58.980983279563226,0.045497542021191606,-0.20023973539512596,-0.24978756665768387,0.05268037370005629,12.800729474774936,0.25500011444091975,0.052156033232112264,0.15750021934509206,-0.5402817397093358,0.8552821783995217,-0.19139076018212187,0.506391198872306,-0.31773464842276233,13.265421310154496,-52.34282274780898,0.3488909795272147,4,0.11749982833862305,-0.16750049591064453,-0.40000033378601074,-0.5724997520446777,0.06499958038330256,1,0.04549794118011152,1.7857167185509382,15.75,-1.489809264305177,15.789999961853027,2.36582620022328,15.920000076293945,0.04549794118011152
4998,2016-04-27,15.760000228881836,15.800000190734865,15.460000038146973,15.69499969482422,7777331.0,0.002863511031308219,3.689642471915934,-0.8666759915058955,72.29729903885064,61.88238007487182,0.04435357214102176,-0.27385060018786334,-0.265403800052896,-0.016671479206753048,13.574254719973458,0.3400001525878924,0.13687335780996257,0.21175026893615723,-0.4691025184140436,0.8926030562863598,-0.1286761247389432,0.5521766626112576,0.4699993133544922,46.153834867769504,-22.781704323949995,0.34042639367510125,4,0.07249975204467773,-0.21250057220458984,-0.3750004768371582,-0.617499828338623,-0.11499977111816406,2,0.013007609183302682,-1.4877953470196816,15.71500015258789,1.7857167185509382,15.75,-1.489809264305177,15.789999961853027,0.013007609183302682
4999,2016-04-28,15.770000457763672,15.829999923706055,15.53499984741211,15.704999923706055,6903495.0,0.0006345322802412401,2.1891992205623088,1.0000000000000273,72.39059401362502,63.887668401456544,0.06729712206410099,-0.29960548574351265,-0.2427191200870844,-0.03811947036966856,14.135984490538533,0.2950000762939453,0.20166338860733646,0.2220004558563229,-0.458505406562594,0.9025063182752397,-0.11825247535313643,0.5622533870657822,0.4445990943908704,54.385976653410054,-17.86481031035926,0.3402529312094588,4,0.0624995231628418,-0.22250080108642578,-0.2662506103515625,-0.627500057220459,-0.24500083923339844,3,0.007926442382470755,3.689642471915934,15.760000228881836,-1.4877953470196816,15.71500015258789,1.7857167185509382,15.75,0.007926442382470755
5000,2016-04-29,15.28499984741211,15.699999809265135,15.274999618530273,15.5600004196167,11986230.0,-0.030754635147318132,-1.8813471653342093,-4.2307432729833625,53.263706011481936,64.18336898287119,0.548878861711021,0.1821317256480306,0.25581983916136686,0.4369676850193933,14.074801452250691,0.49500083923339844,0.227159656102927,-0.2550001621246345,-0.9443093673870564,0.4343090431377892,-0.5996547647558472,0.08965444050657823,0.9145077144622817,1.5873376294082784,-68.37566298362295,0.34465460263121184,4,0.4674997329711914,0.2624998092651367,0.21875,-0.14249944686889648,0.38000011444091797,4,0.04677789726696968,2.1891992205623088,15.770000457763672,3.689642471915934,15.760000228881836,-1.4877953470196816,15.71500015258789,0.04677789726696968
5001,2016-05-02,15.40999984741211,15.505000114440918,15.335000038146973,15.380000114440918,4216031.0,0.008177952322398152,-1.833337306980108,-0.10908971108930188,52.393619719538705,64.00089538388275,0.42113550373797004,0.06893572850344754,0.1348065764679518,0.29613392706633945,13.88141806905074,0.2200002670288086,0.2528842667798781,-0.1352501392364509,-0.8185968637578149,0.5480965852849131,-0.4769235014971329,0.2064232230242311,0.7525273967285173,21.428603866467395,-43.75316140259525,0.3416733622606819,5,0.2974996566772461,0.13749980926513672,0.14624977111816406,-0.2674994468688965,0.09000015258789062,0,0.02985074903970375,-1.8813471653342093,15.28499984741211,2.1891992205623088,15.770000457763672,3.689642471915934,15.760000228881836,0.02985074903970375
5002,2016-05-03,15.18000030517578,15.395000457763672,15.18000030517578,15.350000381469727,8825953.0,-0.014925343576493,-1.52941242468778,-5.666719649044787,41.4062523283063,62.22593027319116,0.5621007866822367,0.33293833454368915,0.3705545658491758,0.5134320155416816,13.347212317454037,0.2299995422363299,0.24419691249600461,-0.37599968910217463,-1.0269066271832212,0.274907248978872,-0.7014531581426979,-0.050546220061651326,0.9470258339404314,0.0,-59.70408542347741,0.32545346904052297,5,0.4650001525878924,0.3674993515014666,0.42374944686889826,-0.03749990463256658,-0.23000049591064453,1,0.03952565321035184,-1.833337306980108,15.40999984741211,-1.8813471653342093,15.28499984741211,2.1891992205623088,15.770000457763672,0.03952565321035184
5003,2016-05-04,14.854999542236328,15.234999656677244,14.800000190734865,15.149999618530273,12316092.0,-0.021409799499716664,-1.1481519855323652,1.735293787656076,32.55815191355725,58.92417881320088,0.7758685658610478,0.6694205277702636,0.6839446365845738,0.8243511835836728,12.936887609480987,0.43499946594237926,0.2339688541595457,-0.6865004062652584,-1.3869897446862538,0.013988932155736933,-1.036745075475757,-0.33625573705475986,1.215205046843458,5.3397442485552045,-47.8174473039588,0.3502446692104978,5,0.5600008964538574,0.6600003242492676,0.7487502098083496,0.2625002861022949,-0.125,2,0.06226861119078908,-1.52941242468778,15.18000030517578,-1.833337306980108,15.40999984741211,-1.8813471653342093,15.28499984741211,0.06226861119078908
5004,2016-05-05,15.0,15.100000381469727,14.81999969482422,14.845000267028807,6022156.0,0.009761054340755804,-1.731702324629378,-0.525422687744486,34.83146549008325,55.8390758196834,0.5438317947803384,0.5444588539800215,0.5386115930567179,0.6665281901469946,12.826578958610174,0.28000068664550604,0.18209971261551416,-0.5364999294280999,-1.25153479212182,0.17853493326561853,-0.89401736077496,-0.17898249808123978,0.9685882372121917,22.22221044846013,-24.725126924162566,0.3575174313468594,5,0.3524999618530291,0.5149998664855957,0.6037497520446777,0.11749982833862305,-0.4049997329711932,3,0.04300003051757817,-1.1481519855323652,14.854999542236328,-1.52941242468778,15.18000030517578,-1.833337306980108,15.40999984741211,0.04300003051757817
5005,2016-05-06,14.994999885559082,15.095000267028807,14.770000457763672,14.970000267028807,9682906.0,-0.0003333409627278572,1.8888822955961813,0.16128813934744915,33.712992467064595,51.34564815393123,0.4740536005615734,0.5700207960882189,0.5540138368222909,0.6641350247224977,12.745613508414625,0.32499980926513494,0.11804413353143772,-0.536000061035157,-1.266534152283377,0.19453403021306315,-0.901267106659267,-0.1707330154110469,0.8801013079349236,30.61218134612166,-10.574197050463908,0.3652670456241096,5,0.3425002098083496,0.505000114440918,0.6087498664855957,0.12249994277954102,-0.6499996185302752,4,0.035345097500241174,-1.731702324629378,15.0,-1.1481519855323652,14.854999542236328,-1.52941242468778,15.18000030517578,0.035345097500241174
5006,2016-05-09,15.4350004196167,15.550000190734865,15.0600004196167,15.125,9358113.0,0.02934315021111522,-1.2272738109945829,12.400205996794725,34.45948413143337,47.479285012660114,-0.017130007647828904,0.15987588165519995,0.11942662119693637,0.22569144059889368,11.84435206417866,0.555000305175783,0.06044042011069806,-0.10974955558776855,-0.8209788616578457,0.6014797504823086,-0.46536420862280714,0.24586509744727003,0.32959070030427284,85.25643455285477,47.84766967291644,0.355614653035039,5,-0.13500022888183594,0.06499958038330078,0.11249947547912598,-0.31750059127807617,-0.9850006103515643,0,0.014901168512053697,1.8888822955961813,14.994999885559082,-1.731702324629378,15.0,-1.1481519855323652,14.854999542236328,0.014901168512053697
5007,2016-05-10,15.630000114440918,15.779999732971193,15.539999961853027,15.600000381469727,9456703.0,0.012633604763391482,-2.1999847412691684,0.09677320117271018,40.421078161509456,43.937482692955534,-0.2519501934416688,-0.01128727343822078,-0.06810461739451057,0.021103704059010298,10.875905902655013,0.34499931335449396,0.012151386897096828,0.06975011825561594,-0.6343317747551964,0.7738320112664283,-0.28229082824979024,0.4217910647610221,-0.8599996566772461,85.14854196311623,51.14619290063841,0.3520409465054061,5,-0.3299999237060547,-0.13000011444091797,-0.10000038146972656,-0.5125002861022949,-1.3000001907348633,1,-0.008317345712672619,-1.2272738109945829,15.4350004196167,1.8888822955961813,14.994999885559082,-1.731702324629378,15.0,-0.008317345712672619
5008,2016-05-11,15.645000457763672,15.779999732971193,15.53499984741211,15.654999732971193,7981499.0,0.0009597148568729619,-1.1304291939810995,-0.3333121403821681,43.8202396484653,40.76299887460446,-0.31846919171137955,-0.016501192849045054,-0.07917676263823381,-0.002297246071821135,10.548586544653855,0.2449998855590838,-0.05539212902629309,0.0780004501342777,-0.6266413148925771,0.7826422151611343,-0.2743204323791506,0.430321332647706,-0.854800014495849,86.63372553611156,53.73194448871093,0.3523208825134281,5,-0.37000036239624023,-0.14500045776367188,-0.13375091552734375,-0.5275006294250488,-1.4200000762939453,2,-0.044423178533922636,-2.1999847412691684,15.630000114440918,-1.2272738109945829,15.4350004196167,1.8888822955961813,14.994999885559082,-0.044423178533922636
5009,2016-05-12,15.654999732971193,15.9350004196167,15.489999771118164,15.649999618530273,9711897.0,0.0006391355011152733,-1.7384671363637698,-0.5000476871722395,46.793345940249786,40.04406997780089,-0.38721681880328873,-0.023781822154704813,-0.09730107008730826,-0.029186867196022703,10.213116616313133,0.44500064849853516,-0.11083253720467567,0.08549971580505478,-0.6200638986825684,0.7910633302926762,-0.2672820914387568,0.43828152304886636,-0.8450033039093032,75.96560550953649,42.71007967691186,0.35278180724381075,5,-0.30249929428100764,-0.15499973297119318,-0.18125009536743342,-0.5374999046325701,-1.1149997711181658,3,-0.059086567008155844,-1.1304291939810995,15.645000457763672,-2.1999847412691684,15.630000114440918,-1.2272738109945829,15.4350004196167,-0.059086567008155844
5010,2016-05-13,15.93000030517578,15.9399995803833,15.539999961853027,15.539999961853027,10487490.0,0.017566309606853903,-1.0512782892565016,77.99828342549168,53.846156981175106,40.205463006871604,-0.6270425585695669,-0.2937601404303276,-0.37272415110496304,-0.3162172051215766,10.107340286481605,0.39999961853027344,-0.17236856144139345,0.3477502822875955,-0.3748508648899094,1.0703514294651004,-0.013550291301157813,0.7090508558763489,-1.0750037164916968,98.86371764277473,60.86871907023526,0.36130057358875267,5,-0.5750002861022931,-0.4300003051757795,-0.4562506675720197,-0.8125004768371564,-1.4800004959106445,4,-0.08380414391537838,-1.7384671363637698,15.654999732971193,-1.1304291939810995,15.645000457763672,-2.1999847412691684,15.630000114440918,-0.08380414391537838
5011,2016-05-17,16.014999389648438,16.149999618530273,15.954999923706055,16.020000457763672,11683824.0,0.0053357867447774154,-2.1199951171875,-0.012823240289036482,56.27613126062907,41.85767177712969,-0.6897298938482805,-0.373908333319493,-0.4466894406109816,-0.4099998267003393,9.956871385365684,0.21999931335449396,-0.2367722392587499,0.4174993991851803,-0.32893418482369086,1.1639329831940515,0.04428260718074384,0.7907161911896168,-1.094902621462401,79.54541513741583,36.835106134923215,0.3732167920044357,5,-0.5549993515014648,-0.5149993896484375,-0.5412497520446777,-0.8974995613098145,-1.5549993515014648,1,-0.1042771892766392,-1.0512782892565016,15.93000030517578,-1.7384671363637698,15.654999732971193,-1.1304291939810995,15.645000457763672,-0.1042771892766392
5012,2016-05-18,15.984999656677244,16.045000076293945,15.779999732971193,15.859999656677244,8337931.0,-0.0018732272316278609,1.1632606986321175,-24.994660564454616,54.736828156791184,44.32196913748901,-0.5962327326657206,-0.37411597216501313,-0.40819485717482884,-0.38753038185761923,10.25781622121013,0.26500034332275213,-0.23302894799430085,0.39449968338012553,-0.33350327053172,1.1225026372919693,0.030498206424203644,0.7585011603360474,-0.9665106604636691,74.99999999999973,31.373426554024533,0.36400147695592194,5,-0.5249996185302717,-0.4849996566772443,-0.5112500190734846,-0.8674998283386213,-1.1599998474121094,2,-0.0960275183222109,-2.1199951171875,16.014999389648438,-1.0512782892565016,15.93000030517578,-1.7384671363637698,15.654999732971193,-0.0960275183222109
5013,2016-05-19,15.774999618530273,15.96500015258789,15.774999618530273,15.90999984741211,8371834.0,-0.013137318902553097,-1.8148179544780232,-1.0800018310546875,50.097071054085724,46.01814753348929,-0.27044705521667645,-0.19871955809126263,-0.18954720400570757,-0.19274507418660747,10.5699191742209,0.21000003814697088,-0.24023312423836174,0.19999961853027415,-0.49617794411779315,0.8961771811783414,-0.1480891627937595,0.5480883998543078,-0.665989772531363,43.18180504580528,0.8783754865081335,0.34808878132403404,5,-0.3149995803833008,-0.27499961853027344,-0.33249998092651367,-0.6574997901916504,-1.719999313354494,3,-0.09160061678396714,1.1632606986321175,15.984999656677244,-2.1199951171875,16.014999389648438,-1.0512782892565016,15.93000030517578,-0.09160061678396714
5014,2016-05-20,15.904999732971193,15.94499969482422,15.84000015258789,15.869999885559082,9404608.0,0.008240894934045784,-1.2105326560523995,-0.25925768942766825,63.963959706835425,49.37936611568605,-0.2889599210656897,-0.34772934508843534,-0.30663176441962214,-0.33735843772875995,11.015708183523783,0.1700000762939471,-0.19860168650394705,0.3307497501373309,-0.36389346984839044,1.0253929701230504,-0.01657185985552978,0.6780713601301915,-0.7127107051697745,59.83606172934112,11.870819490942374,0.34732160999286016,5,-0.29999971389770685,-0.4049997329711932,-0.5350000858306903,-0.7874999046325701,-1.9299993515014666,4,-0.10562712227016358,-1.8148179544780232,15.774999618530273,1.1632606986321175,15.984999656677244,-2.1199951171875,16.014999389648438,-0.10562712227016358
5015,2016-05-23,15.845000267028807,16.024999618530273,15.770000457763672,15.960000038146973,9487148.0,-0.003772365102151287,1.0816348773841962,-3.2857220708445705,60.09281841109425,52.227514368981694,-0.10695561576194557,-0.2987133108915696,-0.23608191079016194,-0.2913517759083444,11.468092392816718,0.25499916076660156,-0.10122138480697807,0.2680002689361558,-0.4306631355816588,0.9666636734539686,-0.08133143332275061,0.6173319711950622,-0.5760943919690806,19.73683550085533,-30.28036458386254,0.3493317022589068,5,-0.025000572204588067,-0.3450002670288068,-0.46750044822692693,-0.7275004386901838,-1.4450006484985334,0,-0.08236038391815614,-1.2105326560523995,15.904999732971193,-1.8148179544780232,15.774999618530273,1.1632606986321175,15.984999656677244,-0.08236038391815614
5016,2016-05-24,16.100000381469727,16.239999771118164,15.734999656677244,15.885000228881836,12371557.0,0.016093411810887748,1.0404089056033856,-1.8695702652048871,71.10091622715993,55.63638526516508,-0.2879907023103545,-0.5545815171721333,-0.4752555364520745,-0.565789964981894,11.978378829013888,0.5050001144409197,-0.003951247163634264,0.5055003643035896,-0.22806992621289623,1.2390706548200754,0.13871521904534667,0.8722855095618325,-0.7606070069323572,72.27735486685397,15.275126535252639,0.3667851452582429,5,-0.2350006103515625,-0.5950002670288086,-0.7012505531311035,-0.9825005531311035,-1.0850000381469709,1,-0.10248450516210283,1.0816348773841962,15.845000267028807,-1.2105326560523995,15.904999732971193,-1.8148179544780232,15.774999618530273,-0.10248450516210283
5017,2016-05-25,16.430000305175778,16.520000457763672,16.145000457763672,16.25,14966578.0,0.020496889185534606,1.0833298012122239,0.8372101275704666,86.0412161991114,60.32760488190354,-0.550463812406802,-0.8730296078877124,-0.8025153183885472,-0.9090355868846736,12.925902582527698,0.4200000762939453,0.11450766657332778,0.7997502803802448,-0.022835463104723175,1.6223360238652145,0.388457408637759,1.2110431521227287,-1.0005462909803295,88.53502410910467,23.965204048922274,0.41129287174248474,5,-0.42500019073485973,-0.7849998474121058,-1.016250610351559,-1.3575005531311,-1.1500005722045845,2,-0.11990263118913125,1.0404089056033856,16.100000381469727,1.0816348773841962,15.845000267028807,-1.2105326560523995,15.904999732971193,-0.11990263118913125
5018,2016-05-26,15.96500015258789,16.059999465942386,15.824999809265135,15.90999984741211,11020226.0,-0.0283018955539156,-1.088882295596166,0.3055567329292647,69.26148654462169,62.824064949055966,-0.039446337773904716,-0.4130618124184924,-0.34447399737045714,-0.44974091806181526,13.056171567763478,0.6050004959106428,0.19615202226583328,0.3245001316070564,-0.5099169021719909,1.1589171653861037,-0.09270838528246728,0.74170864849658,-0.40468056516425577,29.29939633084827,-38.94884747059551,0.4172085168895233,5,0.06500005722045898,-0.31999969482421875,-0.4050004482269287,-0.8475003242492676,-0.7200002670288086,3,-0.07140622188706736,1.0833298012122239,16.430000305175778,1.0404089056033856,16.100000381469727,1.0816348773841962,15.845000267028807,-0.07140622188706736
5019,2016-05-27,15.895000457763672,16.030000686645508,15.854999542236328,15.984999656677244,9123157.0,-0.004384572136247211,-1.0588245193791057,-1.636339991677038,67.50974733555512,64.34224165509819,0.07618982501120541,-0.35122474998760467,-0.2798109814896037,-0.3851132993021338,13.28782140189877,0.1750011444091797,0.2521148366960695,0.2482504367828362,-0.5921022265216074,1.0886031000872798,-0.1719258948693856,0.668426768435058,-0.21951916589923215,20.382246854396733,-50.45275080193475,0.4201763316522216,5,0.2324995994567871,-0.25,-0.33500075340270996,-0.7775006294250488,-0.7550001144409162,4,-0.11575967911905105,-1.088882295596166,15.96500015258789,1.0833298012122239,16.430000305175778,1.0404089056033856,16.100000381469727,-0.11575967911905105
5020,2016-05-30,16.0,16.0,15.880000114440918,15.885000228881836,4036465.0,0.006605821907041287,1.0869586850878212,-1.2777866081741465,62.63982437013695,65.04931866726574,-0.019932121310713313,-0.4215235066471017,-0.3919385473919448,-0.4965256097276587,12.873945391500094,0.11999988555908203,0.30238175770311315,0.31749997138977015,-0.5188801918102044,1.153880134589743,-0.10069011021021623,0.7356900529897565,-0.22317640822765306,33.757971069074046,-33.7965545179479,0.4181900815999865,5,0.12750005722045898,-0.3549995422363281,-0.4400002956390381,-0.882500171661377,-1.130000114440918,0,-0.1265624761581421,-1.0588245193791057,15.895000457763672,-1.088882295596166,15.96500015258789,1.0833298012122239,16.430000305175778,-0.1265624761581421
5021,2016-05-31,15.869999885559082,16.040000915527347,15.869999885559082,15.970000267028807,10179283.0,-0.008125007152557373,-2.4000076293654984,-0.8695702652049005,55.52995330947241,65.13744368423032,0.09760053413124936,-0.2690907911210978,-0.2649211980755517,-0.3721625905254662,12.477753974204889,0.17000102996826527,0.3439127058021185,0.16449985504150355,-0.6656042333552037,0.9946039434382126,-0.2505521891568492,0.5795518992398581,-0.015000343322753906,6.474825079827508,-56.422970471014324,0.41505204419835445,5,0.25750017166137695,-0.22499942779541016,-0.26125025749206543,-0.752500057220459,-1.369999885559082,1,-0.09262761673781972,1.0869586850878212,16.0,-1.0588245193791057,15.895000457763672,-1.088882295596166,15.96500015258789,-0.09262761673781972
5022,2016-06-01,15.779999732971193,15.960000038146973,15.729999542236328,15.84000015258789,8769882.0,-0.005671087160484811,-1.874991804402377,0.6000019073413497,53.00666807983349,65.46073224264674,0.17373328942576372,-0.13895998718497715,-0.17965586083873752,-0.28462783410936865,11.519634300766727,0.23000049591064453,0.34488050001910153,0.044499731063844195,-0.7481634770529997,0.8371629391806881,-0.35183187299457863,0.44083133512226524,0.7400007247924787,15.151576452909083,-42.89546404255392,0.3963316040584215,6,0.3450002670288068,-0.1349992752075213,-0.09875011444091975,-0.6624999046325701,-1.125,2,-0.0484790495940266,-2.4000076293654984,15.869999885559082,1.0869586850878212,16.0,-1.0588245193791057,15.895000457763672,-0.0484790495940266
5023,2016-06-02,15.779999732971193,15.890000343322756,15.729999542236328,15.800000190734865,5756276.0,0.0,-1.6666613685130238,0.33333863148693665,52.79642220445253,64.21989474238198,0.19502623675161068,-0.06968069834461055,-0.18207045989193027,-0.2856812136486191,9.705031465492386,0.16000080108642756,0.33131134955245933,-0.0017502784728993248,-0.6774041864645088,0.6739036295187084,-0.3395772324687041,0.33607667552290543,0.7242007064819322,16.129022334338664,-38.01348010315994,0.337826953995804,6,0.3450002670288068,-0.1349992752075213,-0.0899999141693133,-0.6624999046325701,-0.9650001525878924,3,-0.03168567860969507,-1.874991804402377,15.779999732971193,-2.4000076293654984,15.869999885559082,1.0869586850878212,16.0,-0.03168567860969507
5024,2016-06-03,15.645000457763672,15.9350004196167,15.574999809265135,15.845000267028807,7796472.0,-0.008555087293534602,-1.1176437589231252,9.999761586877653,43.19808591182307,62.34270224246295,0.3232603792694615,0.12239316487676888,-0.04836404638889036,-0.1561236408505131,7.782595641792972,0.3600006103515643,0.3199753057280823,-0.16899957656860387,-0.7411938841229535,0.40319473098574576,-0.4550967303457796,0.11709757720857183,0.8437159637451188,15.053867088880393,-32.0506732528664,0.28609715377717493,6,0.4024996757507324,0.0,0.04499936103820801,-0.3875007629394531,-0.6650009155273438,4,-0.025567309715615494,-1.6666613685130238,15.779999732971193,-1.874991804402377,15.779999732971193,-2.4000076293654984,15.869999885559082,-0.025567309715615494
5025,2016-06-06,15.524999618530273,15.670000076293945,15.489999771118164,15.600000381469727,6528181.0,-0.007670235584675167,-1.482754991976007,0.37500417232911665,38.49765342297576,58.72011748644249,0.4392917652777477,0.2994911870068897,0.06440953487422973,-0.042636883346332866,5.749579122293505,0.18000030517578125,0.3347352039838185,-0.3155004024505619,-0.7636298615144455,0.1326290566133217,-0.5395651319825028,-0.09143567291862098,0.9271681384887707,6.363595379370812,-35.12393958754901,0.22406472953194156,6,0.48000049591064453,0.12000083923339844,0.16500020027160645,-0.1724996566772461,-0.4149999618530291,0,-0.024798665679063303,-1.1176437589231252,15.645000457763672,-1.6666613685130238,15.779999732971193,-1.874991804402377,15.779999732971193,-0.024798665679063303
5026,2016-06-07,15.664999961853027,15.6899995803833,15.5600004196167,15.579999923706055,8137226.0,0.009017735701304153,-1.0800024414248766,-1.1333223132088908,42.857148939250116,53.92188779090234,0.258255895846359,0.18720333119646249,-0.07118529823773301,-0.1848107461499069,5.153703116012051,0.16499996185302734,0.3046217661669868,-0.18700003623962402,-0.6018863014307421,0.22788622895149224,-0.39444316883518127,0.020443096355934998,0.7294377160119652,37.23406198067897,-0.013777870619570365,0.20744313259555827,6,0.10999965667724787,-0.01999950408935547,-0.015000343322753906,-0.3125,-0.5850000381469727,1,-0.050750084789652594,-1.482754991976007,15.524999618530273,-1.1176437589231252,15.645000457763672,-1.6666613685130238,15.779999732971193,-0.050750084789652594
5027,2016-06-08,15.5,15.640000343322756,15.484999656677244,15.619999885559082,7677190.0,-0.010533033019778482,-1.0666679382275697,-1.411762725936564,43.73577091653546,51.085697165559424,0.31006920017004624,0.36044484159375756,0.08978488982025112,-0.018175688843335536,5.2775930726535,0.18000030517578303,0.2850267040382253,-0.34549999237060547,-0.7786999488239843,0.08769996408277514,-0.5620999705972949,-0.12890001414391605,0.8401714034601824,3.3334039757559024,-31.793865612223716,0.21659997822669022,6,0.2625002861022949,0.14500045776367188,0.12749958038330078,-0.10250043869018555,-0.10499954223632812,2,-0.06451612903225812,-1.0800024414248766,15.664999961853027,-1.482754991976007,15.524999618530273,-1.1176437589231252,15.645000457763672,-0.06451612903225812
5028,2016-06-09,14.949999809265135,15.335000038146973,14.949999809265135,15.31999969482422,31610760.0,-0.035483883273217054,-1.0810829619586826,3.0833353201567504,31.739961619619876,47.11127653045551,0.7833254471291085,0.9019511581064332,0.6208993351646601,0.53235370404043,5.904054012490122,0.5500001907348651,0.19887530007206067,-0.8607501506805431,-1.446360885461731,-0.2751394158993534,-1.1535555180711388,-0.5679447832899491,1.3217578544524127,0.0,-30.679813303417596,0.2928053673905946,6,0.5450005531311053,0.6950006484985369,0.646250247955324,0.5425000190734881,0.5050001144409197,3,-0.019732446826595806,-1.0666679382275697,15.5,-1.0800024414248766,15.664999961853027,-1.482754991976007,15.524999618530273,-0.019732446826595806
5029,2016-06-10,14.729999542236328,14.96500015258789,14.6899995803833,14.949999809265135,15382305.0,-0.014715737112749872,1.1999961853172862,0.5945955002023232,29.909900993161372,43.47461837745823,0.9171384330144701,1.1057942150588076,0.8245485003669728,0.7469787824422252,7.134247680892311,0.27500057220458984,0.03175770839612646,-1.0345004081726081,-1.7926070170921626,-0.27639379925305363,-1.4135537126323854,-0.6554471037128309,1.409582336035978,3.9999961853027344,-26.90473407473396,0.3790533044597775,6,0.6350007057189959,0.8750004768371582,0.7350006103515625,0.7625002861022949,0.5850000381469727,4,0.005770539089512194,-1.0810829619586826,14.949999809265135,-1.0666679382275697,15.5,-1.0800024414248766,15.664999961853027,0.005770539089512194
5030,2016-06-13,14.595000267028807,14.704999923706055,14.595000267028807,14.630000114440918,17033333.0,-0.009164920529727727,-5.28572207084415,0.15909002241132858,21.657245465017652,39.71098417251881,0.9296412354204939,1.197022529742176,0.9519293575796848,0.8861419254252265,8.481716432253027,0.1349992752075213,-0.07736122552993407,-1.1027496814727797,-2.018250652379349,-0.18724871056621062,-1.5605001669260634,-0.6449991960194961,1.3706317354968185,0.0,-24.610913618847604,0.4577504854532842,6,0.6824998855590838,0.9625000953674334,0.8387496471405047,0.8974995613098162,0.6549997329711932,0,0.026378846739541606,1.1999961853172862,14.729999542236328,-1.0810829619586826,14.949999809265135,-1.0666679382275697,15.5,0.026378846739541606
5031,2016-06-14,14.345000267028807,14.539999961853027,14.295000076293945,14.5,11413147.0,-0.017129153506407868,1.08510845524826,4.428583106266856,9.514559367249092,34.87852764889833,1.0511060089873379,1.3865865052222102,1.1957621317444893,1.1314696164399365,9.51081480643575,0.3000001907348615,-0.19260312393191725,-1.2692497253417994,-2.35222946185449,-0.18626998882910684,-1.8107395935981447,-0.727759857085454,1.4287432925272636,3.7174855619408205,-12.278395116493448,0.5414898682563462,6,0.7699999809265154,1.0625000000000018,1.073749780654909,1.1474995613098162,0.8999996185302752,1,0.05332864241255875,-5.28572207084415,14.595000267028807,1.1999961853172862,14.729999542236328,-1.0810829619586826,14.949999809265135,0.05332864241255875
5032,2016-06-15,14.449999809265135,14.539999961853027,14.369999885559082,14.390000343322756,11529993.0,0.007319591514937995,-2.399988555951859,-0.3870939955330775,15.801334283420047,30.767962324339162,0.8242885611907855,1.2234175550867565,1.0966492107834203,1.0146168213545455,11.112703374720272,0.19499969482422053,-0.302616595241604,-1.0875001907348647,-2.272603003930632,0.09760262246090257,-1.6800515973327474,-0.49494878413698196,1.0871447929689957,14.903821024667899,0.5663425132319055,0.5925514065978834,6,0.6650004386901873,0.9575004577636737,0.9500002861022967,1.042500019073488,0.7250003814697301,2,0.04359862441222817,1.08510845524826,14.345000267028807,-5.28572207084415,14.595000267028807,1.1999961853172862,14.729999542236328,0.04359862441222817
5033,2016-06-16,14.329999923706055,14.369999885559082,14.100000381469727,14.175000190734865,14640273.0,-0.0083044904597257,1.2978714769798916,2.583351877165778,15.452517532454408,27.685121393298196,0.8012340397628233,1.2960607881804762,1.215459842205897,1.120667953340515,12.969314013220135,0.3499994277954084,-0.3958542391201245,-1.1352500915527344,-2.4304619522399165,0.1599617691344477,-1.7828560218963254,-0.48764416120914333,1.008401554377647,26.589549490748805,12.478987338849054,0.6476059303435909,6,0.565000057220459,0.9800004959106445,1.070000171661377,1.1624999046325684,0.9700002670288104,3,0.07431964687562842,-2.399988555951859,14.449999809265135,1.08510845524826,14.345000267028807,-5.28572207084415,14.595000267028807,0.07431964687562842
5034,2016-06-17,14.225000381469727,14.53499984741211,14.175000190734865,14.399999618530273,17257670.0,-0.007327253509794351,-1.618182953134666,-1.1290292809283395,10.816774904169392,24.609468224541935,0.76396267332915,1.3373102828742152,1.3194762155160813,1.2123237725371965,14.69364602078112,0.3599996566772443,-0.48826502962403495,-1.1562496662139896,-2.5458497471264394,0.23335041469846018,-1.8510497066702136,-0.4614496257577638,0.8904888992234596,20.66117265774258,8.662612896960525,0.6948000404562252,6,0.6699995994567871,1.0850000381469727,1.1624996662139893,1.2749996185302734,1.0749998092651385,4,0.08646745231997288,1.2978714769798916,14.329999923706055,-2.399988555951859,14.449999809265135,1.08510845524826,14.345000267028807,0.08646745231997288
5035,2016-06-20,14.539999961853027,14.654999732971193,14.475000381469727,14.600000381469727,8851128.0,0.022144082385659347,1.1176503587516666,0.3428610354223433,22.8571317355713,22.387244090799843,0.3291621575383825,0.9692230874377046,1.0069723554881307,0.8815252458730107,16.103966558859845,0.4299993515014666,-0.5823731176882614,-0.7760000705719001,-2.196132086620807,0.6441319454770049,-1.4860660785963518,-0.06593406254744671,0.39270131697993627,79.27929630781524,63.83158664178066,0.7100660080244529,6,0.3300004005432129,0.7700004577636719,0.8862502574920654,0.9600000381469727,0.6000003814697283,0,0.05330121186819481,-1.618182953134666,14.225000381469727,1.2978714769798916,14.329999923706055,-2.399988555951859,14.449999809265135,0.05330121186819481
5036,2016-06-21,14.449999809265135,14.600000381469727,14.420000076293945,14.515000343322756,9828268.0,-0.006189831693536152,-1.8800048828125,1.0833346578717908,22.857131735571258,20.06739529291493,0.2555652944668001,0.9794902389923035,1.096700779643708,0.9639044840739786,17.006003051076554,0.18000030517578125,-0.6524471837262009,-0.7835001945495623,-2.2035710396378168,0.6365706505386921,-1.4935356170936895,-0.07346477200543511,0.33281530804244674,63.06303365013635,45.61247259355971,0.7100354225441274,6,0.26750040054321467,0.8600006103515643,0.9775002002716082,1.050000190734865,0.7100000381469744,1,0.05536333572972896,1.1176503587516666,14.539999961853027,-1.618182953134666,14.225000381469727,1.2978714769798916,14.329999923706055,0.05536333572972896
5037,2016-06-22,14.460000038146973,14.585000038146973,14.414999961853027,14.5649995803833,9135267.0,0.0006920573711997058,1.344821235958012,1.6153643005955864,23.170727925145087,19.11525821575107,0.09222544811913735,0.858342950102184,1.0813813609545058,0.9387595736845178,17.250614732925357,0.1700000762939453,-0.7088690819789143,-0.6749999523162842,-2.0167584133789163,0.6667585087463479,-1.3458791828476002,-0.00412072178496814,0.19990842670979525,64.86487879730338,45.295420868385776,0.6708792305313165,6,0.07250022888183594,0.8500003814697266,1.0199999809265137,1.0399999618530273,0.7150001525878924,2,0.0542876794841769,-1.8800048828125,14.449999809265135,1.1176503587516666,14.539999961853027,-1.618182953134666,14.225000381469727,0.0542876794841769
5038,2016-06-23,14.824999809265135,14.994999885559082,14.56999969482422,14.604999542236328,13061953.0,0.02524203113106882,-1.9310361837237606,-2.0952497729336796,34.75834988082612,19.653974758824926,-0.32672932976695357,0.42536696786350525,0.7090688368623379,0.5605838251237483,18.018507905835403,0.5349998474121094,-0.7860712274080601,-0.25300016403198455,-1.5421222399372514,1.0361219118732823,-0.8975612019846189,0.39156087392064975,-0.7249994277954084,79.26827566315254,56.68512462917322,0.6445610379526338,6,-0.27749967575073065,0.4850006103515643,0.6550002098083514,0.6750001907348651,0.4000005722045916,3,0.02360879500659352,1.344821235958012,14.460000038146973,-1.8800048828125,14.449999809265135,1.1176503587516666,14.539999961853027,0.02360879500659352
5039,2016-06-24,14.05500030517578,14.270000457763672,13.53499984741211,13.699999809265135,33384654.0,-0.05193925895419782,-1.1459858689220814,1.6136366591962399,27.994010693721307,20.358059784236445,0.3771093653667048,1.1072180116718382,1.4595947729726593,1.3140734325447756,19.472661577762167,1.2899999618530256,-0.8825711423413569,-0.9309996604919455,-2.2371372531929357,0.37513793220904645,-1.5840684568424415,-0.2779308641414495,0.9399995803833026,35.61646877925106,10.528012278775915,0.6530687963504956,6,0.20999956130981623,0.9724998474121112,1.4249997138977069,1.4449996948242205,1.2249994277954137,4,0.08858056624165367,-1.9310361837237606,14.824999809265135,1.344821235958012,14.460000038146973,-1.8800048828125,14.449999809265135,0.08858056624165367
5040,2016-06-27,13.975000381469727,14.229999542236328,13.869999885559082,13.979999542236328,18266259.0,-0.005691919030168413,-2.348831638899239,-0.01408212333275128,24.237794196364575,21.993974765249277,0.40221020821895515,1.0832713937129164,1.5165333444267937,1.381640962288392,21.00539952103929,0.3599996566772461,-0.9060623020880847,-0.909749603271484,-2.1987615561324674,0.37926234958949756,-1.5542555797019748,-0.26524362684099323,1.0199995040893555,30.137022093236688,6.312887451409722,0.644505976430491,6,0.28999948501586914,1.052499771118164,1.5774996280670166,1.5249996185302734,1.1999998092651385,0,0.09481214834326823,-1.1459858689220814,14.05500030517578,-1.9310361837237606,14.824999809265135,1.344821235958012,14.460000038146973,0.09481214834326823
5041,2016-06-28,14.399999618530273,14.56999969482422,14.204999923706055,14.234999656677244,14115322.0,0.030411393592810088,-2.244450661003962,-33.00553223960356,34.46325872397193,24.067521925310597,-0.015831806064367626,0.5718139800370174,1.0718074859351212,0.9490293839924497,22.153499224990867,0.594999313354494,-0.8964939447304143,-0.41125035285949707,-1.6294104521520332,0.8069097464330408,-1.0203304025057651,0.19782969678677098,0.5658002662658692,59.246558117629846,31.474290432206722,0.6090800496462686,6,-0.13499975204467773,0.6275005340576172,1.260000228881836,1.1000003814697266,0.8000001907348615,1,0.05138894058304211,-2.348831638899239,13.975000381469727,-1.1459858689220814,14.05500030517578,-1.9310361837237606,14.824999809265135,0.05138894058304211
5042,2016-06-29,15.015000343322756,15.029999732971193,14.56999969482422,14.614999771118164,14621835.0,0.042708384797530474,1.1395382878636822,2.4242464526196996,50.901533657450585,28.006301494754616,-0.605984611820551,-0.10902700829038636,0.4304410456386467,0.33941567771131,23.429029745041724,0.6300001144409197,-0.8375289405937991,0.24200034141540705,-0.8933056494133798,1.3773063322441939,-0.32565265399898635,0.8096533368298005,-1.4800004959106463,98.99669626778412,64.91433444077336,0.5676529954143938,6,-0.7325005531311053,0.012499809265134942,0.6699995994567853,0.4899997711181623,0.21000003814697088,2,0.009656976408517703,-2.244450661003962,14.399999618530273,-2.348831638899239,13.975000381469727,-1.1459858689220814,14.05500030517578,0.009656976408517703
5043,2016-06-30,15.279999732971193,15.40999984741211,14.880000114440918,14.925000190734865,15283373.0,0.0176489765960135,-1.3820229053439899,0.8874975860153359,57.53425588123637,33.197132714428726,-0.8069102137474644,-0.435746732156133,0.14290119896692843,0.09081957535576102,24.486707161235095,0.5299997329711914,-0.7125365766787723,0.5319997310638449,-0.5295650335312772,1.593564495658967,0.0012173487662838767,1.062782113361406,-1.7150998878479022,93.06666056315113,52.89969084771974,0.5307823822975613,6,-0.8074998855590838,-0.4825000762939453,0.5450005531311017,0.3650007247924787,0.2350006103515625,3,-0.006871697910423413,1.1395382878636822,15.015000343322756,-2.244450661003962,14.399999618530273,-2.348831638899239,13.975000381469727,-0.006871697910423413
5044,2016-07-01,15.244999885559082,15.399999618530273,15.135000228881836,15.354999542236328,10487756.0,-0.0022905659701412118,1.6499964237179028,-0.3098585873781713,59.154931090934404,37.230221531691285,-0.6839302502226374,-0.4556097781903752,0.15980837768290712,0.1398704884213764,25.62953444275887,0.2649993896484375,-0.6249741785294844,0.5169999122619622,-0.4869153550209102,1.5209151795448346,0.015042278620526872,1.0189575459033975,-1.6062960403442386,89.28571649738947,42.218735225071825,0.5019576336414362,7,-0.7725000381469727,-0.4574995040893537,0.5925004482269287,0.40000057220458984,0.2650003433227539,4,-0.001311873023252752,-1.3820229053439899,15.279999732971193,1.1395382878636822,15.015000343322756,-2.244450661003962,14.399999618530273,-0.001311873023252752
5045,2016-07-04,15.140000343322756,15.345000267028807,15.140000343322756,15.270000457763672,5114977.0,-0.006887474124272597,-2.1538422037193583,1.1818229107964777,61.67402065540037,41.54320918945009,-0.5418516915335498,-0.4015183504429185,0.24931304916590236,0.2561379344151842,26.56346598647417,0.20499992370605113,-0.5216458078806827,0.4312503337860125,-0.521793819579111,1.384294487151136,-0.04527174289654923,0.9077724104685743,-1.430444658020022,77.59340073159898,24.008499305493473,0.4765220766825615,7,-0.6675004959106463,-0.35249996185302734,0.7462499141693097,0.5050001144409162,0.6199998855590803,0,0.009246987217552016,1.6499964237179028,15.244999885559082,-1.3820229053439899,15.279999732971193,1.1395382878636822,15.015000343322756,0.009246987217552016
5046,2016-07-05,14.869999885559082,15.085000038146973,14.829999923706055,14.994999885559082,8945258.0,-0.01783358333163798,-1.4878069204216637,0.961537615082726,55.882357655338176,45.177834715027096,-0.23021888112882039,-0.2046221871840146,0.5016512522126462,0.5410601331489904,27.8402396106198,0.310000419616701,-0.3964108619419413,0.2009998798370365,-0.6443438742091789,1.046343633883252,-0.22167199718607122,0.6236717568601442,-1.0924264337719727,35.714301933233585,-21.823159478448133,0.4226718770231077,7,-0.39750003814697266,-0.08249950408935369,1.0162503719329834,0.7750005722045898,0.7849998474121112,1,0.020511116847551802,-2.1538422037193583,15.140000343322756,1.6499964237179028,15.244999885559082,-1.3820229053439899,15.279999732971193,0.020511116847551802
5047,2016-07-06,14.5,14.800000190734865,14.425000190734865,14.734999656677244,9989490.0,-0.02488230587805218,1.0547904402831032,1.8799972534179545,52.22513317744992,47.11858841465196,0.16321555436848456,0.09129994887111081,0.8504536169463286,0.9191915844205241,29.189888436666976,0.444999694824217,-0.3255851353589154,-0.11900000572204661,-0.8704727783972626,0.6324727669531693,-0.4947363920596537,0.2567363806155605,-0.6571294923878899,7.614196487959813,-51.613976736249214,0.3757363863376077,7,-0.027500152587890625,0.24749994277954102,1.3862502574920654,1.1450004577636719,1.255000114440918,2,0.04827584891483694,-1.4878069204216637,14.869999885559082,-2.1538422037193583,15.140000343322756,1.6499964237179028,15.244999885559082,0.04827584891483694
5048,2016-07-07,14.654999732971193,14.71500015258789,14.53499984741211,14.55500030517578,8381421.0,0.010689636756634036,-1.5714266251592293,-0.4255301016577908,55.55555007938666,50.18098167972589,-0.020601074688380905,-0.09163162083645027,0.6741697177201775,0.7718702404872229,29.1549157730501,0.21500015258789062,-0.2403646036999465,0.05074973106384384,-0.6847791036077862,0.7862785657354738,-0.31701468627197116,0.41851414839965884,-0.7494440517670835,23.58971048387022,-38.84321639332761,0.36776441733581544,7,-0.01499986648559748,0.08000040054321111,1.2300004959106428,0.9900007247924787,0.9800004959106428,3,0.03889462019000467,1.0547904402831032,14.5,-1.4878069204216637,14.869999885559082,-2.1538422037193583,15.140000343322756,0.03889462019000467
5049,2016-07-08,14.8149995803833,14.960000038146973,14.579999923706055,14.600000381469727,9317519.0,0.010917765290171744,-1.980391716874792,2.150004291558904,53.70120791958224,53.45469431563897,-0.06868026135393812,-0.25817367020634485,0.4939836962685007,0.6218344966218936,28.36082485189847,0.38000011444091797,-0.14754887058018085,0.20649957656860352,-0.5330598732490426,0.9460590263862496,-0.16328014834022042,0.5762793014774275,-0.8492661325308717,42.39123448983608,-17.170865760817186,0.3697797249088234,7,-0.00749969482421875,-0.07999944686889648,1.0700006484985352,0.8300008773803711,0.7850008010864258,4,0.04724946221843518,-1.5714266251592293,14.654999732971193,1.0547904402831032,14.5,-1.4878069204216637,14.869999885559082,0.04724946221843518
5050,2016-07-11,14.979999542236328,15.045000076293945,14.854999542236328,15.010000228881836,5165650.0,0.011137358523553686,2.799996185317286,-0.13953859733946053,56.99208449911063,55.95789717954326,-0.08507572073419922,-0.41408175929543845,0.3259340905780501,0.46083370862638695,27.268002268431385,0.23000049591064453,-0.1056188017215618,0.3522495746612542,-0.4056453348955902,1.1101444842180985,-0.026697880117168893,0.7311970294396772,-0.956495438401511,84.09083027483162,23.940024567922208,0.37894745477842257,7,-0.0624995231628418,-0.36749982833862305,0.86625075340271,0.6650009155273438,0.5100002288818359,0,0.03538055426177844,-1.980391716874792,14.8149995803833,-1.5714266251592293,14.654999732971193,1.0547904402831032,14.5,0.03538055426177844
5051,2016-07-12,15.109999656677244,15.175000190734865,14.84000015258789,14.899999618530273,9442806.0,0.00867824555497343,-1.0303095983284745,-6.999841057918435,58.31201996131639,56.78128454663946,-0.1159660293892042,-0.509978336079902,0.1903023278005591,0.3300408198530267,25.471530312078965,0.33500003814697443,0.04381503456470881,0.4439997196197485,-0.330838594563442,1.218838033802939,0.05658056252815413,0.8314188767113428,-1.031035723099336,91.33326212565058,30.466007373690758,0.38741915709159497,7,-0.192499637603758,-0.49749994277953924,0.7150006294250506,0.5350008010864276,0.19500064849853516,1,0.0430179078076518,2.799996185317286,14.979999542236328,-1.980391716874792,14.8149995803833,-1.5714266251592293,14.654999732971193,0.0430179078076518
5052,2016-07-13,15.079999923706055,15.204999923706055,15.029999732971193,15.09000015258789,8797935.0,-0.001985422478678389,-2.181803995006313,-0.0476201288822489,53.56643726006409,56.34041581095365,-0.08468166140589517,-0.4536178052705697,0.2216204076234014,0.3612208518385671,23.553219253366443,0.1750001907348615,0.22484276158326644,0.3824999809265144,-0.4064598124428027,1.1714597742958315,-0.011979915758145054,0.7769798776111738,-0.9477945535747789,81.34328570655872,21.8616416506392,0.3944798966846587,7,-0.16750001907348633,-0.49249982833862305,0.630000114440918,0.5650005340576172,0.3150005340576172,2,0.03812996101951094,-1.0303095983284745,15.109999656677244,2.799996185317286,14.979999542236328,-1.980391716874792,14.8149995803833,0.03812996101951094
5053,2016-07-14,15.395000457763672,15.395000457763672,15.18000030517578,15.30500030517578,11451841.0,0.02088862968509897,3.777773068283005,-8.999809269502371,71.47436877131253,57.70924221988455,-0.4265054313260723,-0.7217444465300638,-0.0778969154465301,0.042458270910014306,20.994721160423342,0.3150005340576172,0.3571546858111514,0.6442504882812496,-0.183099470943052,1.4716004475055513,0.2305755086690997,1.0579254678933996,-1.2116833085411631,100.0,35.95050314604218,0.4136749796121506,7,-0.4850001335144043,-0.9225006103515625,0.3087499141693115,0.25,-0.1900005340576172,3,0.023384192658188585,-2.181803995006313,15.079999923706055,-1.0303095983284745,15.109999656677244,2.799996185317286,14.979999542236328,0.023384192658188585
5054,2016-07-15,15.454999923706055,15.515000343322756,15.350000381469727,15.385000228881836,8532685.0,0.0038973344695241163,-1.3571525885558837,0.7777730682829499,73.87097210839653,59.064459047995236,-0.506888471498792,-0.7218819549322948,-0.12607125441183697,-0.016122555745612388,19.05913765074006,0.16499996185302912,0.37883338105776687,0.6427499771118157,-0.20271136831703984,1.4882113225406712,0.22001930439738793,1.0654806498262435,-1.2226154665559612,91.11105145742563,21.83117279644962,0.4227306727144275,7,-0.4849996566772443,-0.929999828338623,0.11500048637390137,0.1900005340576172,-0.2849998474121094,4,0.01164673607663258,3.777773068283005,15.395000457763672,-2.181803995006313,15.079999923706055,-1.0303095983284745,15.109999656677244,0.01164673607663258
5055,2016-07-18,15.3149995803833,15.574999809265135,15.274999618530273,15.43000030517578,6438233.0,-0.009058579360327945,-2.0769148004870877,-1.6428746594005197,66.25222199373184,60.216666196705646,-0.3793462616981902,-0.5489906500985704,0.024532401463552844,0.12984571420714097,17.417555522414293,0.3000001907348615,0.3470538096235032,0.4639996528625492,-0.3997655602493193,1.3277648659744177,0.03211704630661494,0.8958822594184834,-1.0056581700628477,64.62580267625808,-5.678541300217091,0.43188260655593447,7,-0.3149995803833008,-0.7599997520446777,0.17000055313110352,0.29000043869018555,-0.19499969482421875,0,0.018609259477321727,-1.3571525885558837,15.454999923706055,3.777773068283005,15.395000457763672,-2.181803995006313,15.079999923706055,0.018609259477321727
5056,2016-07-19,15.25,15.31999969482422,15.140000343322756,15.265000343322756,5172827.0,-0.004244177744970878,1.880011596768082,0.13043694593946367,55.187633972386756,60.54583295169863,-0.2847159705648714,-0.44373456003527423,0.08541390843118535,0.19538635668293303,15.576063480623398,0.17999935150146484,0.3076066149937926,0.3590000629425045,-0.5006607121131186,1.2186608379981276,-0.07083032458530703,0.7888304504703161,-0.8394059177639726,40.36701582224207,-25.221184752344882,0.4298303875278113,7,-0.19500017166137695,-0.695000171661377,0.16750025749206543,0.30750036239624023,-0.17500019073486506,1,0.01573768990938773,-2.0769148004870877,15.3149995803833,-1.3571525885558837,15.454999923706055,3.777773068283005,15.395000457763672,0.01573768990938773
5057,2016-07-20,15.244999885559082,15.350000381469727,15.175000190734865,15.28499984741211,6496287.0,-0.00032787635678155347,1.0588132997492203,2.6666030898337487,49.12718548473783,59.83157021895987,-0.1820708418766941,-0.39727746469960223,0.07986655716072555,0.20074427562220798,13.598607222881434,0.1750001907348615,0.26449076405270233,0.31474995613098145,-0.5336631621402717,1.1631630744022345,-0.1094566030046451,0.738956515266608,-0.7412533451607253,24.13785543595007,-36.40581713385811,0.4242065591356264,7,-0.16750001907348633,-0.690000057220459,0.0162503719329834,0.16250038146972656,-0.25,2,0.003935744182821166,1.880011596768082,15.25,-2.0769148004870877,15.3149995803833,-1.3571525885558837,15.454999923706055,0.003935744182821166
5058,2016-07-21,15.175000190734865,15.359999656677244,14.920000076293945,15.324999809265135,7409456.0,-0.00459164941618162,3.000008669793621,3.7499940395297493,48.28432037114783,59.22969382468938,-0.03414246270508414,-0.31590899752703727,0.13780433792508795,0.2687823066167976,13.241332531261191,0.439999580383299,0.2626227152469873,0.2272502422332785,-0.6264442650299209,1.080944749496478,-0.1995970113983212,0.6540974958648782,-0.5855533888271669,38.93133105325037,-17.23406872151721,0.42684725363159975,7,0.032499790191648614,-0.620000362396242,0.08625006675720037,0.23250007629394354,-0.10000038146973012,3,0.014497546244719661,1.0588132997492203,15.244999885559082,1.880011596768082,15.25,-2.0769148004870877,15.3149995803833,0.014497546244719661
5059,2016-07-22,15.300000190734865,15.4399995803833,15.170000076293945,15.199999809265135,7427516.0,0.008237232186416588,-2.374997019764919,-0.6666709052300027,53.88349244884184,58.884294707992844,-0.09287719906435044,-0.3613826446763184,0.0016238884026371636,0.1364600781487031,10.942164351426792,0.26999950408935547,0.31072284638167424,0.29000024795532475,-0.46551979635944285,1.0455202922700924,-0.08775977420205905,0.6677602701127086,-0.6317091482385724,58.01530829900875,4.372020843664231,0.37776002215738336,7,-0.09250020980835139,-0.745000362396242,-0.1974999904632586,0.010000228881834161,-0.25,4,-0.006209167702255214,3.000008669793621,15.175000190734865,1.0588132997492203,15.244999885559082,1.880011596768082,15.25,-0.006209167702255214
5060,2016-07-25,15.300000190734865,15.425000190734865,15.220000267028807,15.270000457763672,6306331.0,0.0,-2.1538422037192952,0.29999618531729333,62.011188364101415,59.295313419413404,-0.04773094217279095,-0.2709173979666044,-0.018652524518016023,0.13137875684494382,8.518746266226609,0.20499992370605824,0.33665137005340817,0.22375025749206756,-0.36320349835538224,0.8107040133395174,-0.06972662043165734,0.5172271354157925,-0.5591724468970654,73.07701477646437,16.456728450894154,0.2934768779237246,7,-0.05250024795532404,-0.745000362396242,-0.1974999904632586,0.010000228881834161,-0.22500038146973012,0,-0.00849673940001927,-2.374997019764919,15.300000190734865,3.000008669793621,15.175000190734865,1.0588132997492203,15.244999885559082,-0.00849673940001927
5061,2016-07-26,15.140000343322756,15.289999961853027,15.085000038146973,15.229999542236328,7105018.0,-0.010457506236437819,-1.0500011920940324,-2.9999999999997633,70.25318862422745,61.14939690432044,0.13071848009010978,-0.05548053793544838,0.11605344827850139,0.29050462535786536,7.092088616307703,0.2150001525878924,0.3604056468233985,0.026750373840334518,-0.4665338834101469,0.5200346310908159,-0.2198917547849053,0.27339250246557434,-0.3324388342507696,42.3077840072336,-19.664136540882303,0.24664212862524065,7,0.10749959945678533,-0.5850005149841326,-0.049999952316285956,0.17000007629394354,-0.17000007629394887,1,-0.0013210341684367632,-2.1538422037192952,15.300000190734865,-2.374997019764919,15.300000190734865,3.000008669793621,15.175000190734865,-0.0013210341684367632
5062,2016-07-27,15.15999984741211,15.289999961853027,15.104999542236328,15.229999542236328,7129760.0,0.0013209711780604039,-1.0555567329292588,0.7777813099363305,67.47406762579772,60.70491899926324,0.13774579989196667,-0.0675219484106453,0.07143808968172394,0.26854103259485385,6.754706378411226,0.18500041961669922,0.3589758317792544,0.03949990272522008,-0.451963170124257,0.5309629755746972,-0.20623163369951847,0.28523143914995863,-0.2910432743246716,46.15384615384615,-19.81917867598674,0.24573153642473847,7,0.08750009536743164,-0.6050000190734863,-0.14624953269958496,0.15000057220458984,-0.2849998474121094,2,-0.005606862731036499,-1.0500011920940324,15.140000343322756,-2.1538422037192952,15.300000190734865,-2.374997019764919,15.300000190734865,-0.005606862731036499
5063,2016-07-28,15.175000190734865,15.279999732971193,15.09000015258789,15.140000343322756,8176779.0,0.0009894685668692116,-1.814803825993538,-0.5,63.84618544721496,59.59105381468751,0.0986284141963818,-0.09569843233017927,0.03825863621674763,0.2528414201556348,7.2345095802637855,0.18999958038330256,0.34155275700515375,0.05975022315979217,-0.42675711892634816,0.5462575652459325,-0.18350344788327888,0.3030038942028632,-0.24956015875321214,25.35218834957766,-41.80254742065367,0.2432536710430702,7,0.07249975204467596,-0.620000362396242,-0.25374984741211115,0.13500022888183416,-0.10500049591064453,3,-0.01186163445887023,-1.0555567329292588,15.15999984741211,-1.0500011920940324,15.140000343322756,-2.1538422037192952,15.300000190734865,-0.01186163445887023
5064,2016-07-29,15.225000381469727,15.265000343322756,15.06999969482422,15.220000267028807,9149504.0,0.0032949054435853498,3.588248493756049,0.1428610354223941,60.337592812270195,58.9338727945251,0.014049214064772997,-0.15523261584780812,-0.03390540537800568,0.2037029805356383,7.759270252882952,0.19500064849853516,0.3529111390592199,0.11075038909912038,-0.37471514638261105,0.5962159245808518,-0.13198237864174445,0.3534831568399852,-0.24759556730539423,43.6621042592911,-20.468369371526066,0.24273276774086552,7,-0.045000553131103516,-0.6700005531311035,-0.2962501049041748,0.08500003814697266,-0.1750001907348615,4,-0.0098522540851399,-1.814803825993538,15.175000190734865,-1.0555567329292588,15.15999984741211,-1.0500011920940324,15.140000343322756,-0.0098522540851399
5065,2016-08-01,15.279999732971193,15.404999732971193,15.149999618530273,15.295000076293945,6374884.0,0.0036124367897163445,1.1702169104965023,-2.999999999998579,57.65767004204782,59.208321246709666,-0.051894202979813286,-0.20997111955070658,-0.1089522230124782,0.14893592696646785,8.147975241658342,0.25500011444091975,0.27371731947005884,0.15874977111816513,-0.33228450545314026,0.6497840476894705,-0.08676736716748756,0.4042669094038178,-0.2547873191987975,62.686571413117434,1.9145707756633925,0.2455171382856529,8,-0.09999990463257014,-0.5574998855590838,-0.63374972343445,-0.25249958038330256,-0.23999977111816584,0,-0.015052326325637022,3.588248493756049,15.225000381469727,-1.814803825993538,15.175000190734865,-1.0555567329292588,15.15999984741211,-0.015052326325637022
5066,2016-08-02,15.175000190734865,15.295000076293945,15.125,15.25,7138262.0,-0.006871697910423413,1.0606074617807704,4.999872846335269,54.008455118098915,59.75068453930534,0.04620696927467627,-0.08532478187966852,-0.0338542596566942,0.2545974162206637,7.954562195956651,0.1700000762939453,0.17405536752074013,0.03850021362304901,-0.4384210235257342,0.5154214507718322,-0.1999604049513426,0.2769608321974406,-0.10580478532305015,31.343428045992717,-25.71827067634991,0.23846061857439171,8,0.004999637603757989,-0.28500032424926935,-0.5287501811981219,-0.14750003814697443,-0.1350002288818377,1,-0.006589810887171255,1.1702169104965023,15.279999732971193,3.588248493756049,15.225000381469727,-1.814803825993538,15.175000190734865,-0.006589810887171255
5067,2016-08-03,15.199999809265135,15.28499984741211,15.010000228881836,15.19499969482422,6120329.0,0.001647421299245444,2.1428493577691676,-0.0666683620919395,39.1060797700092,58.730880028067716,0.015816029441529267,-0.05817600785535326,-0.09971997660073662,0.2218694143572062,7.14917409093066,0.27499961853027344,0.11615990801712073,0.0284998416900617,-0.34278693547910954,0.39978661885923295,-0.15714354689452392,0.21414323027464732,0.375,48.10121998034638,-3.3832900667800985,0.1856433885845852,8,0.025000095367433417,-0.19999980926513494,-0.5537497997283918,-0.17249965667724432,-0.17999935150146307,2,-0.015131549021213275,1.0606074617807704,15.175000190734865,1.1702169104965023,15.279999732971193,3.588248493756049,15.225000381469727,-0.015131549021213275
5068,2016-08-04,15.225000381469727,15.300000190734865,15.119999885559082,15.279999732971193,6440215.0,0.001644774507783442,2.789469457410928,-10.999618539012557,36.627913423984225,56.8135934697502,-0.001504339319488679,-0.04035296144779821,-0.1511480705779178,0.18705180712104763,6.281035556658734,0.18000030517578303,0.1039744828146727,0.025000381469727273,-0.2558444536653166,0.30584521660477115,-0.11542203609779378,0.16542279903724832,0.338699436187742,54.43048671252333,7.629711560187658,0.14042241756752152,8,-0.007500171661376953,-0.22500038146972656,-0.570000410079956,-0.19750022888183594,-0.4450006484985334,3,-0.022988530226620618,2.1428493577691676,15.199999809265135,1.0606074617807704,15.175000190734865,1.1702169104965023,15.279999732971193,-0.022988530226620618
5069,2016-08-05,15.515000343322756,15.600000381469727,15.244999885559082,15.25,6968397.0,0.019047616064823636,-1.581816416342129,-4.818244871772518,59.90104432232367,56.57913302066379,-0.2880956140024882,-0.29009506635966353,-0.462493962920858,-0.10990114793174577,5.762263448548801,0.375,0.11602251715979861,0.28000030517578267,0.028206533446823556,0.5317940769047418,0.1541034193113031,0.40589719104026223,-0.5050001144409197,85.59321759932787,39.351571530450514,0.1258968858644792,8,-0.21000003814697443,-0.5025000572204608,-0.880000591278078,-0.48750019073486506,-0.9650001525878906,4,-0.02868196188536032,2.789469457410928,15.225000381469727,2.1428493577691676,15.199999809265135,1.0606074617807704,15.175000190734865,-0.02868196188536032
5070,2016-08-08,15.510000228881836,15.619999885559082,15.46500015258789,15.600000381469727,4734909.0,-0.0003222761411714181,1.3846266707748287,-0.3396227773119352,63.684239057326934,55.84924973545263,-0.27957459080005087,-0.2565038484900377,-0.48272295454020764,-0.11339073609377337,5.4376988219068645,0.1549997329711914,0.1368307661104815,0.2485001564025886,-0.0018492024980343302,0.49884951530321153,0.12332547695227625,0.37367483585290096,-0.4881999969482429,81.96725924791012,33.537420478129064,0.1251746794503118,8,-0.19500017166137695,-0.4875001907348633,-0.880000114440918,-0.4825000762939453,-1.0950002670288086,0,-0.029658286999273198,-1.581816416342129,15.515000343322756,2.789469457410928,15.225000381469727,2.1428493577691676,15.199999809265135,-0.029658286999273198
5071,2016-08-09,15.760000228881836,15.795000076293945,15.510000228881836,15.510000228881836,8252756.0,0.01611863290204618,-1.279998779296875,-2.7777730682829653,71.54815421927509,56.30192602361679,-0.48319156472133606,-0.47991617055469504,-0.7513762748398847,-0.3676387983875333,5.588345169046501,0.2849998474121094,0.1415663977696351,0.4660001277923591,0.14086685960641887,0.7911333959782993,0.303433493699389,0.6285667618853292,-0.7142720108032226,95.5414198451767,42.21961080245735,0.1625666340929699,8,-0.3575000762939453,-0.6500000953674316,-1.130000114440918,-0.7325000762939453,-1.4000005722045916,1,-0.04568529546778388,1.3846266707748287,15.510000228881836,-1.581816416342129,15.515000343322756,2.789469457410928,15.225000381469727,-0.04568529546778388
5072,2016-08-10,15.654999732971193,15.800000190734865,15.619999885559082,15.800000190734865,6490095.0,-0.006662467917875947,1.4827549919760314,-0.5800018310546875,69.5121837754352,56.93148139341903,-0.33591641455731747,-0.34744299405566537,-0.6637323874036216,-0.267859399755606,5.823327742909893,0.18000030517578303,0.12769393225715042,0.3322496414184588,-0.01419811241638591,0.6786973952533035,0.15902576450103645,0.5054735183358812,-0.5643152033996603,78.6764128398165,22.562127245066023,0.17322387691742272,8,-0.24999952316284357,-0.5424995422363281,-1.0249996185302752,-0.6274995803833026,-1.2699995040893572,2,-0.0392845596683663,-1.279998779296875,15.760000228881836,1.3846266707748287,15.510000228881836,-1.581816416342129,15.515000343322756,-0.0392845596683663
5073,2016-08-11,15.755000114440918,15.779999732971193,15.53499984741211,15.770000457763672,7590108.0,0.006387760023982114,13.000435979180674,0.1034503170134961,68.87966607942481,57.88060064532509,-0.3855348095959634,-0.4417384123335779,-0.7802852198457408,-0.37135485366632004,6.236640019686017,0.2449998855590838,0.11618196294639205,0.41425004005432164,0.018146997006578403,0.8103530831020649,0.21619851853044914,0.6123015615781942,-0.6075703319763193,91.89188260361507,34.5301945420761,0.19805152152387198,8,-0.34999990463256836,-0.5875000953674316,-1.1450002193450928,-0.7274999618530273,-1.3199996948242188,3,-0.046651834423254046,1.4827549919760314,15.654999732971193,-1.279998779296875,15.760000228881836,1.3846266707748287,15.510000228881836,-0.046651834423254046
5074,2016-08-12,15.635000228881836,15.68000030517578,15.539999961853027,15.664999961853027,7409102.0,-0.007616622322274114,3.66664547405251,1.9999364231673977,62.64151269322699,58.434360939900564,-0.22491223044425723,-0.32418295736908753,-0.6742213741129426,-0.2542261084438806,6.400947030215076,0.21500015258789062,0.11036915381664514,0.2852501392364495,-0.12952280264056526,0.7000230811134642,0.07786366829794211,0.49263661017495686,-0.43536481375561564,50.74628565246946,-4.43636122377022,0.20738647093850696,8,-0.23000001907348633,-0.44500017166137695,-0.9475002288818359,-0.6075000762939453,-1.125,4,-0.05468503251642032,13.000435979180674,15.755000114440918,1.4827549919760314,15.654999732971193,-1.279998779296875,15.760000228881836,-0.05468503251642032
5075,2016-08-15,15.600000381469727,15.760000228881836,15.59000015258789,15.640000343322756,4738114.0,-0.002238557524767759,-4.666629579591512,1.3333439298090048,69.16667130258418,60.11860718262114,-0.1561696105956738,-0.2811515927944317,-0.6499830211769133,-0.22456547846046782,6.853431593015852,0.1700000762939453,0.11346943777713214,0.23600025177001882,-0.19308203847801586,0.6650825420180535,0.02145910664600237,0.4505413968940353,-0.35233578429481405,31.03453945745771,-24.711882467804784,0.21454114512401698,8,-0.19500017166137695,-0.2800002098083496,-0.8287503719329834,-0.5725002288818359,-1.1000003814697266,0,-0.06730770288839816,3.66664547405251,15.635000228881836,13.000435979180674,15.755000114440918,1.4827549919760314,15.654999732971193,-0.06730770288839816
5076,2016-08-16,15.489999771118164,15.59000015258789,15.40999984741211,15.5600004196167,5629838.0,-0.007051321003954891,1.7692330264460991,1.750017881410408,62.79068563959712,62.7502300570198,0.0035902206575890716,-0.16047662140844032,-0.5567573207300498,-0.11556827813544146,7.101280566793141,0.1900005340576172,0.11920112144227168,0.11399965286254954,-0.31508260931066623,0.5430819150357653,-0.10054147822405746,0.32854078394915653,-0.1981483264584547,20.51278289256492,-34.94144591930156,0.2145411310866078,8,-0.029999732971191406,-0.1699995994567871,-0.7249999046325684,-0.46249961853027344,-0.7049999237060547,1,-0.06939960136536116,-4.666629579591512,15.600000381469727,3.66664547405251,15.635000228881836,13.000435979180674,15.755000114440918,-0.06939960136536116
5077,2016-08-17,15.30500030517578,15.579999923706055,15.30500030517578,15.539999961853027,6187571.0,-0.01194315485319275,-1.3404257046040013,3.3571068514053195,54.45205859740628,64.73069063184447,0.2291476685984044,0.0308290223081773,-0.38570908120154535,0.06406854859686462,7.501759248054084,0.2749996185302752,0.12233101189717921,-0.07399983406067001,-0.5000539328256544,0.35205426470431433,-0.2870268834431613,0.13902721532182127,0.4949998855590856,0.0,-56.813885098582155,0.2130270493824919,8,0.21749973297119318,0.05499982833862482,-0.5400004386901838,-0.27750015258788885,0.01999950408935547,2,-0.06174456907256376,1.7692330264460991,15.489999771118164,-4.666629579591512,15.600000381469727,3.66664547405251,15.635000228881836,-0.06174456907256376
5078,2016-08-18,15.395000457763672,15.46500015258789,15.255000114440918,15.454999923706055,3841446.0,0.005880441084176624,4.250005960470162,0.25531724935575967,55.666669209798165,64.26020450823052,0.18528241427504,-0.044105497037559616,-0.4711714318801672,-0.03497678637175561,7.374409843632343,0.21000003814697266,0.14192696137854632,0.0050003051757805395,-0.41009638031054507,0.42009699066210615,-0.20254803756738227,0.21254864791894335,0.3950997352600112,27.722833979502614,-29.484219542128702,0.20754834274316292,8,0.13249969482421875,-0.03500032424926758,-0.6450004577636719,-0.36750030517578125,-0.12000083923339844,3,-0.06560572905813034,-1.3404257046040013,15.30500030517578,1.7692330264460991,15.489999771118164,-4.666629579591512,15.600000381469727,-0.06560572905813034
5079,2016-08-19,15.204999923706055,15.454999923706055,15.154999732971193,15.40999984741211,6784634.0,-0.012341703696526984,1.033899072188266,3.4166958069746003,47.70642951010335,62.484892336316804,0.36507669798859155,0.1458929421882047,-0.27165500782370344,0.14749630949159354,7.577183615976874,0.3000001907348615,0.1757112437465551,-0.18025021553039622,-0.6018071832606786,0.24130675219988618,-0.3910286993955374,0.03052826833474498,0.5636962661743183,8.264487562047622,-46.25630904528914,0.21077848386514147,8,0.27250003814697443,0.1550002098083496,-0.5137498378753662,-0.17749977111816406,-0.23499965667724787,4,-0.05064120407451311,4.250005960470162,15.395000457763672,-1.3404257046040013,15.30500030517578,1.7692330264460991,15.489999771118164,-0.05064120407451311
5080,2016-08-22,15.170000076293945,15.43000030517578,15.135000228881836,15.229999542236328,4647536.0,-0.0023018643596006694,-3.53849201109201,0.2926804305957443,49.840252086655646,60.0729032104702,0.3875283449111837,0.17987650566916003,-0.2229976786772312,0.17995793412509542,7.815127621883777,0.29500007629394354,0.21166813521378103,-0.2087500572204597,-0.6397449528646248,0.22224483842370546,-0.42424750504254227,0.006747390601622882,0.5618743261718766,7.692275446340615,-47.704755643318414,0.21549744782208277,8,0.2975001335144043,0.19000005722045898,-0.4224998950958252,-0.1424999237060547,-0.23999977111816584,0,-0.043506911278364924,1.033899072188266,15.204999923706055,4.250005960470162,15.395000457763672,-1.3404257046040013,15.30500030517578,-0.043506911278364924
5081,2016-08-23,15.119999885559082,15.239999771118164,15.024999618530273,15.19499969482422,9063139.0,-0.0032959914623202913,1.6060630581163482,1.2500079473567387,47.48428238799745,57.625358611866,0.37682445111200913,0.24063918140293694,-0.15157994483048398,0.22933877594804386,7.862153002654007,0.21500015258789062,0.1987538037669001,-0.25775022506713796,-0.6911636239136829,0.175663173779407,-0.4744569244904113,-0.0410435256438646,0.5641245830200212,17.117155818269296,-37.58332129789788,0.21670669942327286,8,0.2824997901916504,0.24000024795532227,-0.3424999713897705,-0.0924997329711914,-0.25,1,-0.041005283746809784,-3.53849201109201,15.170000076293945,1.033899072188266,15.204999923706055,4.250005960470162,15.395000457763672,-0.041005283746809784
5082,2016-08-24,15.074999809265135,15.104999542236328,14.960000038146973,15.0649995803833,6756334.0,-0.002976195544612814,3.142861035422343,-0.13333672418394377,45.3416016618795,55.01001812102763,0.369786430690068,0.2940192828542596,-0.08862861385807541,0.2788803753312443,7.987156904725887,0.15999984741210938,0.17985146034814825,-0.29850029945373713,-0.742443253457095,0.1454426545496208,-0.5204717764554161,-0.07652882245205817,0.543212174309085,22.77222674404296,-30.642068471530145,0.22197147700167885,8,0.28500032424926935,0.28500032424926935,-0.2699999809265119,-0.04749965667724432,-0.125,2,-0.01923714530827325,1.6060630581163482,15.119999885559082,-3.53849201109201,15.170000076293945,1.033899072188266,15.204999923706055,-0.01923714530827325
5083,2016-08-25,14.994999885559082,15.079999923706055,14.925000190734865,15.015000343322756,4503686.0,-0.00530679434283543,1.0666683620919617,-2.000000000000533,31.428575321115375,51.54191396857079,0.3694999478970722,0.3792889500540717,0.012631621250204006,0.36012864126949395,8.12031967642241,0.15499973297118963,0.12089072932348444,-0.3695002079010017,-0.8370572613164526,0.09805684551444926,-0.6032787346087272,-0.1357216811932762,0.5442266645638689,13.20749624378058,-34.643625053534635,0.2337785267077253,8,0.3475003242492676,0.36500024795532227,-0.17875003814697266,0.032500267028808594,-0.07499980926513672,3,0.02200733085859241,3.142861035422343,15.074999809265135,1.6060630581163482,15.119999885559082,-3.53849201109201,15.170000076293945,0.02200733085859241
5084,2016-08-26,15.074999809265135,15.095000267028807,14.925000190734865,15.010000228881836,4354714.0,0.005335106656659372,2.238081397989161,-3.2499046347507194,35.25423641144633,47.773865647333245,0.22541499978309076,0.3030106848512446,-0.041355076427047166,0.2825734517768623,8.179774512083677,0.17000007629394176,0.06888151878547966,-0.28200025558471786,-0.7635811670274517,0.199580655858016,-0.5227907113060848,-0.04120979986335094,0.37823505054348416,29.70288802732935,-13.261353751798552,0.24079045572136737,8,0.182500362396242,0.2875003814697301,-0.19374990463256658,-0.04749965667724432,-0.050000190734861505,4,0.013266985857088853,1.0666683620919617,14.994999885559082,3.142861035422343,15.074999809265135,1.6060630581163482,15.119999885559082,0.013266985857088853
5085,2016-08-29,15.050000190734865,15.114999771118164,14.885000228881836,14.989999771118164,3274152.0,-0.0016583495088938749,1.4210531599315361,0.9230893378523641,21.600020141586143,43.19712503644313,0.18348825929142087,0.32664298362154476,-0.0002513248690831915,0.3098174300395211,8.763336651035422,0.22999954223632812,0.005035553232451306,-0.2954998970031717,-0.7954568867089442,0.20445709270260082,-0.545478391856058,-0.04552140215028544,0.32928181540342827,46.478922427225655,9.745420358335167,0.24997849485288626,8,0.18249988555908025,0.29250001907348455,-0.1687502861022967,-0.022500038146974433,-0.2950000762939471,0,-0.00531560948120835,2.238081397989161,15.074999809265135,1.0666683620919617,14.994999885559082,3.142861035422343,15.074999809265135,-0.00531560948120835
5086,2016-08-30,15.074999809265135,15.239999771118164,15.050000190734865,15.104999542236328,7498775.0,0.0016611042002285803,-3.7500506646005123,-0.4999920527696246,25.213680090378674,39.94841631344006,0.10440999470261758,0.3096430191105686,-0.005622862464980116,0.2863521299345706,9.078908224909599,0.189999580383299,-0.04729565745003761,-0.26550025939941513,-0.7745542616739165,0.24355374287508624,-0.5200272605366667,-0.010973258262163554,0.22519711251212549,53.521077572774345,21.18042963384717,0.25452700113725085,8,0.10000038146972834,0.26750040054321467,-0.1737499237060529,-0.04749965667724432,-0.6199998855590803,1,-0.009618541023147409,1.4210531599315361,15.050000190734865,2.238081397989161,15.074999809265135,1.0666683620919617,14.994999885559082,-0.009618541023147409
5087,2016-08-31,14.970000267028807,15.114999771118164,14.970000267028807,15.0600004196167,6876590.0,-0.006965143851729638,-2.222205738990291,3.000031789426718,16.595729484219902,35.60720078837582,0.17533030011827577,0.417956956455912,0.11786695877069242,0.3897362587249287,9.174250720154523,0.14499950408935725,-0.11263447669949045,-0.3589998245239272,-0.8912800598768449,0.17328041082899048,-0.625139942200386,-0.09285970684746836,0.26999950408935725,23.94370359226694,-0.8284180232019587,0.26614011767645923,8,0.1999998092651385,0.3724999427795428,-0.06875038146972479,0.05749988555908381,-0.6100006103515625,2,-0.006680052083230303,-3.7500506646005123,15.074999809265135,1.4210531599315361,15.050000190734865,2.238081397989161,15.074999809265135,-0.006680052083230303
5088,2016-09-01,14.875,15.045000076293945,14.760000228881836,15.039999961853027,12259426.0,-0.0063460431084990665,2.2571375632830337,1.8333298012121877,16.95650082679424,32.19054204578592,0.21100038246884267,0.5116227995331855,0.21886798907142513,0.47951852360850467,9.582063300569095,0.2849998474121094,-0.1694383531212047,-0.43650007247924805,-1.0049616737526694,0.13196152879417333,-0.7207308731159596,-0.15226927184253647,0.36499977111816406,23.958308498040992,2.3696387538314525,0.28423080063671097,9,0.2200002670288086,0.4050002098083496,0.02624988555908203,0.15250015258789062,-0.3549995422363281,3,0.00504200398421073,-2.222205738990291,14.970000267028807,-3.7500506646005123,15.074999809265135,1.4210531599315361,15.050000190734865,0.00504200398421073
5089,2016-09-02,15.06999969482422,15.09000015258789,14.880000114440918,14.960000038146973,7727971.0,0.013109223181460239,1.7999898275127633,-0.6666647400514514,29.77095791164166,29.960620470784363,-0.005769694682680182,0.2967920970952296,0.05708187700847667,0.278864897998341,10.503178696410611,0.21500015258789062,-0.19914888149781973,-0.21925034523010112,-0.7890083004683746,0.3505076100081723,-0.5041293228492378,0.0656286323890356,0.08360015869140369,64.58328366274903,42.3640321926675,0.28487897761913683,9,-0.06999969482422053,0.21000051498412908,-0.1687498092651385,-0.0424995422363299,-0.5499992370605487,4,-0.00995352498791302,2.2571375632830337,14.875,-2.222205738990291,14.970000267028807,-3.7500506646005123,15.074999809265135,-0.00995352498791302
5090,2016-09-05,15.050000190734865,15.225000381469727,15.050000190734865,15.18000030517578,4240100.0,-0.0013271071330031026,-1.692308256611571,-1.1818229107964426,31.967206066627526,28.23650087952104,-0.005120766052803205,0.29572452551076545,0.11332639122955612,0.29191906457386274,11.174133655516814,0.1750001907348615,-0.24175596232235996,-0.21624984741210795,-0.7856252112838771,0.35312551645966117,-0.5009375293479916,0.06843783452377572,-0.2899999618530291,60.41671633725172,36.4126270183184,0.28468768193588456,9,-0.05000019073486506,0.23000001907348455,-0.182500362396242,-0.022500038146974433,-0.7300004959106445,0,-0.0016611675672922877,1.7999898275127633,15.06999969482422,2.2571375632830337,14.875,-2.222205738990291,14.970000267028807,-0.0016611675672922877
5091,2016-09-06,15.039999961853027,15.15999984741211,15.024999618530273,15.074999809265135,5168809.0,-0.0006644670269170261,-3.1538190674608995,0.26922935847118173,37.320547090104526,27.34527259376826,-0.00856234018288582,0.2624757024524591,0.14650162843072145,0.29428644689169303,11.374794020601737,0.13500022888183594,-0.2579748176294778,-0.19025006294250524,-0.7176816300917022,0.3371815042066917,-0.4539658465171037,0.07346572063209322,-0.2706997299194338,60.21497657858684,31.80412572610353,0.2637157835745981,9,-0.039999961853027344,0.24000024795532227,-0.08875012397766113,-0.012499809265136719,-0.8599996566772479,1,-0.01894945798769776,-1.692308256611571,15.050000190734865,1.7999898275127633,15.06999969482422,2.2571375632830337,14.875,-0.01894945798769776
5092,2016-09-07,15.039999961853027,15.140000343322756,15.015000343322756,15.074999809265135,5556887.0,0.0,-1.9412081500764178,1.0,31.413566556053496,27.343604953205833,-0.01570022195413756,0.22560603058377637,0.15032811037655236,0.2799497440511338,11.584592166285779,0.125,-0.27754881558724875,-0.15950007438659597,-0.6533028928116753,0.33430274403848337,-0.40640148359913475,0.08740133482594281,-0.2615857269287112,60.21497657858684,30.406895690923186,0.24690140921253953,9,-0.039999961853027344,0.24000024795532227,-0.005000114440917969,-0.012499809265136719,-0.6899995803833008,2,-0.03889627923076777,-3.1538190674608995,15.039999961853027,-1.692308256611571,15.050000190734865,1.7999898275127633,15.06999969482422,-0.03889627923076777
5093,2016-09-08,15.020000457763672,15.130000114440918,14.890000343322756,15.010000228881836,7343970.0,-0.0013297542646331095,1.0869586850878057,-0.28572207084470114,38.21656360477679,27.672752419131434,0.00918439448333963,0.19786239157669527,0.16545756478062756,0.28598940068773615,12.287994384200887,0.2399997711181623,-0.29060630391074405,-0.14274959564209055,-0.5669824881303196,0.2814832968461385,-0.35486604188620596,0.06936685060202485,-0.23265449990844722,40.57977825016102,7.714181871681923,0.21211644624411488,9,-0.020000457763671875,0.25999975204467773,0.0924994945526123,0.00749969482421875,-0.7100000381469727,3,-0.043941463446845686,-1.9412081500764178,15.039999961853027,-3.1538190674608995,15.039999961853027,-1.692308256611571,15.050000190734865,-0.043941463446845686
5094,2016-09-09,14.779999732971193,14.994999885559082,14.725000381469727,14.949999809265135,8209326.0,-0.015978742841410876,1.0769174338847523,-16.999618539004032,30.302989435395133,28.639749007332437,0.22678788831982288,0.3905479463178221,0.3988273229417647,0.5131275260951593,13.223562399436666,0.2950000762939453,-0.30302967664522384,-0.34000029563903666,-0.7351819689123857,0.05518137763431241,-0.5375911322757112,-0.14240945900236213,0.4450006484985334,10.999870300293324,-24.01519296376604,0.1975908366366743,9,0.20250034332275213,0.48250055313110174,0.3287503719329816,0.24750041961669744,-0.25500011444091975,4,-0.017591290927259973,1.0869586850878057,15.020000457763672,-1.9412081500764178,15.039999961853027,-3.1538190674608995,15.039999961853027,-0.017591290927259973
5095,2016-09-12,14.550000190734865,14.675000190734865,14.454999923706055,14.5649995803833,10076831.0,-0.015561538998085767,-1.146344867369457,0.08823166421702514,25.64100056079387,28.687229059600792,0.42287337459852914,0.566916915976817,0.6227715345616769,0.730872180340457,14.20406554504749,0.3249998092651385,-0.293132263375,-0.5174998283386216,-0.9230339380438952,-0.11196571863334803,-0.7202668831912593,-0.31473277348598394,0.6650001907348617,13.475216639657416,-22.820500644895432,0.20276705485263696,9,0.28999996185302557,0.5774998664855939,0.608750104904173,0.2474994659423828,-0.13000011444091975,0,-0.0020618372905792937,1.0769174338847523,14.779999732971193,1.0869586850878057,15.020000457763672,-1.9412081500764178,15.039999961853027,-0.0020618372905792937
5096,2016-09-13,14.414999961853027,14.65999984741211,14.399999618530273,14.619999885559082,7538852.0,-0.009278366124545023,-1.212762158301409,13.667217700917183,23.809494975794692,29.488758558664653,0.5078086345483843,0.650608547139452,0.7587271240269011,0.8533467727826789,15.984156807473582,0.26000022888183594,-0.29917351511867096,-0.5987500667572014,-1.0507966751687405,-0.14670345834566234,-0.824773370962971,-0.3727267625514319,0.7696004013061533,2.0270714365800706,-34.49300965368926,0.22602330420576922,9,0.39750003814697266,0.684999942779541,0.7537500858306885,0.372500419616701,0.06999969482421697,1,-0.006590375808547377,-1.146344867369457,14.550000190734865,1.0769174338847523,14.779999732971193,1.0869586850878057,15.020000457763672,-0.006590375808547377
5097,2016-09-14,14.359999656677244,14.510000228881836,14.270000457763672,14.475000381469727,8781360.0,-0.0038154911773383704,1.5945862351600881,0.5609793541063922,24.291461710128843,30.303754212368503,0.5220833621926335,0.6652916349420863,0.8259914060175699,0.8959333024612519,17.78970873449745,0.23999977111816406,-0.28967322237483195,-0.6065003395080577,-1.1232830304268226,-0.08971764858929276,-0.8648916849674393,-0.3481089940486761,0.7775246618042022,10.465027307254928,-27.80581617857193,0.25839134545938236,9,0.3875007629394549,0.6750006675720233,0.8962504863739031,0.427500724792484,0.16499996185302912,2,-0.0125347740811238,-1.212762158301409,14.414999961853027,-1.146344867369457,14.550000190734865,1.0769174338847523,14.779999732971193,-0.0125347740811238
5098,2016-09-15,14.385000228881836,14.399999618530273,14.25,14.34000015258789,8856342.0,0.0017409869639493092,3.0000508634063223,-0.3913025450504555,20.76271357669286,29.302838175151965,0.46965615303161456,0.591048052908306,0.8088013069340967,0.8578197818558344,19.53257777024099,0.14999961853027344,-0.2916584281314343,-0.5309997558593746,-1.068455746016939,0.006456234298189756,-0.7997277509381568,-0.26227176078059244,0.6831221807421883,18.12083887509937,-20.356647252987383,0.26872799507878214,9,0.35249996185302734,0.6299996376037598,0.8737499713897705,0.4025001525878924,0.3000001907348633,3,-0.002433079378187153,1.5945862351600881,14.359999656677244,-1.212762158301409,14.414999961853027,-1.146344867369457,14.550000190734865,-0.002433079378187153
5099,2016-09-16,14.4350004196167,14.640000343322756,14.359999656677244,14.399999618530273,21747601.0,0.003475856095884744,-3.8695464685247107,0.7777942610096215,24.481335682300553,28.471074799115637,0.3577276496045041,0.5063652784326749,0.7621955684845965,0.7947045910061803,20.560759063932238,0.28000068664551137,-0.27373132175193504,-0.44249958992004323,-1.0026263850685329,0.11762720522844639,-0.7225629874942872,-0.1624361923457993,0.5513097490449219,43.52949096253727,5.813629646322568,0.2800633975742446,9,0.26999950408935547,0.5699996948242188,0.8512496948242188,0.3124995231628418,0.7049999237060565,4,-0.008659507888211015,3.0000508634063223,14.385000228881836,1.5945862351600881,14.359999656677244,-1.212762158301409,14.414999961853027,-0.008659507888211015
5100,2016-09-19,14.510000228881836,14.579999923706055,14.470000267028807,14.539999961853027,6628913.0,0.005195691519566115,1.0000000000000322,-0.8571156099288848,27.490058611070538,27.378798301445194,0.22135084696410523,0.3998871303576905,0.6862124463424131,0.7146368326628014,21.575132537092273,0.14499950408935547,-0.24905737511816284,-0.33449978828430105,-0.8998118932977786,0.23081231672917646,-0.6171558407910407,-0.051843735777561406,0.4026789229136227,63.4147135719536,26.553925635730877,0.28265605250673914,9,0.18499994277954102,0.49499988555908203,0.7874999046325684,0.22499990463256836,0.5599994659423846,0,0.001033727733413814,-3.8695464685247107,14.4350004196167,3.0000508634063223,14.385000228881836,1.5945862351600881,14.359999656677244,0.001033727733413814
5101,2016-09-20,14.5,14.664999961853027,14.470000267028807,14.5,6458492.0,-0.0006891956391517073,-5.500047684139929,-0.0,29.74138179091709,27.19299999420782,0.16393633295244214,0.3805689121467193,0.6909019516002672,0.7174636172130047,22.112678016651987,0.19499969482422053,-0.2550011063457216,-0.31350002288818324,-0.88318221088862,0.25618216511225356,-0.5983411168884025,-0.028658928887963953,0.34641123661591244,60.24096939279665,20.847941708089017,0.2848410940002184,9,0.19000005722045898,0.4200000762939453,0.8625001907348633,0.2350001335144043,0.5150003433227557,1,-0.005517236117658975,1.0000000000000322,14.510000228881836,-3.8695464685247107,14.4350004196167,3.0000508634063223,14.385000228881836,-0.005517236117658975
5102,2016-09-21,14.78499984741211,14.93000030517578,14.649999618530273,14.6899995803833,9250343.0,0.019655161890490325,-2.200004359649246,100.0,46.66666195716522,28.131899811139867,-0.17996440358542998,0.07665939882484807,0.40476073709915283,0.4305471963518066,22.03756860915736,0.4300003051757795,-0.2607762547507271,-0.014000177383422852,-0.5702620715203661,0.5422617167535204,-0.2921311244518936,0.2641307696850479,-0.5349998474121094,78.67641283981666,35.78889200502607,0.2781309470684714,9,-0.16249990463256836,0.13000011444091797,0.6050002574920654,-0.11749982833862305,0.13000011444091797,2,-0.020290848416029905,-5.500047684139929,14.5,1.0000000000000322,14.510000228881836,-3.8695464685247107,14.4350004196167,-0.020290848416029905
5103,2016-09-22,15.324999809265135,15.324999809265135,14.920000076293945,14.949999809265135,15068105.0,0.03652350134772209,1.1599985758463447,3.94735732570396,57.52212439171625,31.15624813961999,-0.751140894263111,-0.46098513040997524,-0.14028423998678896,-0.10305938743100818,21.939783521869643,0.5399999618530256,-0.2653285358580604,0.5094997882843,-0.08919958816913898,1.108199164737739,0.2101501000575805,0.8088494765110195,-1.0613998031616187,100.0,57.384222633973906,0.29934968822671953,9,-0.5374999046325666,-0.46749973297118963,0.11625027656555353,-0.6574997901916486,-0.4799995422363281,3,-0.05220229694562217,-2.200004359649246,14.78499984741211,-5.500047684139929,14.5,1.0000000000000322,14.510000228881836,-0.05220229694562217
5104,2016-09-23,15.274999618530273,15.40999984741211,15.175000190734865,15.18000030517578,8793279.0,-0.003262655227221134,-3.4762034514079287,0.2533315022786506,56.52171749700762,34.587438910310404,-0.696818789597403,-0.4165920991712966,-0.0979483464039248,-0.04920690433286978,22.002985603096757,0.23499965667724432,-0.2666441787170477,0.44949960708618164,-0.1736324182639244,1.0726316324362877,0.13793359441112862,0.7610656197612347,-0.9689436203002924,85.63826711212073,43.403958769176086,0.31156601267505313,9,-0.44499969482421875,-0.4224996566772461,0.16875052452087402,-0.6074995994567871,-0.625,4,-0.03862515310297221,1.1599985758463447,15.324999809265135,-2.200004359649246,14.78499984741211,-5.500047684139929,14.5,-0.03862515310297221
5105,2016-09-26,14.970000267028807,15.1850004196167,14.9350004196167,15.18000030517578,7947405.0,-0.019967224819532503,1.272724514168512,-2.210542694801894,48.267334679178326,37.30497665513081,-0.3642856371059171,-0.12426454935029163,0.2001978876511039,0.257990129985858,21.618631643704624,0.3399991989135742,-0.2862080748278206,0.14850025177001847,-0.4695704678769239,0.7665709714169608,-0.1605351080534536,0.45753561159349054,-0.5977076378478987,53.19151310643304,12.68505303584218,0.3090353598234713,9,-0.14000034332275213,-0.1300001144409162,0.448749780654909,-0.3025002479553205,-0.48000049591064275,0,0.011356050318073185,-3.4762034514079287,15.274999618530273,1.1599985758463447,15.324999809265135,-2.200004359649246,14.78499984741211,0.011356050318073185
5106,2016-09-27,14.93000030517578,15.085000038146973,14.8100004196167,15.0649995803833,6354194.0,-0.0026720080921526224,2.1428493577691676,0.6428535746885884,47.330105964305694,39.86482601670601,-0.27217221757617516,-0.10085547938816042,0.23483408391402527,0.292951934174118,21.846241358584006,0.27499961853027344,-0.27736419208207863,0.11575026512145747,-0.49313363935066157,0.7246341695935765,-0.18869168711460205,0.420192217357517,-0.495445242900999,36.84218451584707,-1.1228963639744123,0.3044419522360599,9,-0.10000038146972479,-0.10000038146972479,0.4837498664855975,-0.26250028610229315,-0.46500015258788885,1,0.009377052028586297,1.272724514168512,14.970000267028807,-3.4762034514079287,15.274999618530273,1.1599985758463447,15.324999809265135,0.009377052028586297
5107,2016-09-28,14.869999885559082,15.125,14.869999885559082,14.94499969482422,7810172.0,-0.004018782209662564,-5.800020345103824,0.5555571253982553,46.42856007531298,42.716586738774915,-0.14775879477326548,-0.05136444621748204,0.28882413189021605,0.34440055911328216,21.733653456018022,0.25500011444091797,-0.24027006600076284,0.060749864578246715,-0.5443796216261152,0.6658793507826086,-0.24181487852393424,0.36331460768042767,-0.3769181361760623,9.999920527064509,-26.49286938845426,0.30256474310218084,9,0.014999866485595703,-0.039999961853027344,0.5112500190734863,-0.2024998664855957,-0.5199995040893555,2,0.0097512077255959,2.1428493577691676,14.93000030517578,1.272724514168512,14.970000267028807,-3.4762034514079287,15.274999618530273,0.0097512077255959
5108,2016-09-29,14.949999809265135,15.074999809265135,14.885000228881836,14.960000038146973,6455472.0,0.00537995456097784,-1.7142915531334897,0.13333672418399112,54.3814440591513,46.03882100286945,-0.15554210745293062,-0.13223735710375628,0.20587616644220752,0.2559877041619991,20.892293787125073,0.2049999237060529,-0.18185548973501042,0.13699979782104243,-0.4707690720616551,0.74476866770374,-0.16688463712030632,0.4408842327623912,-0.4019029740003699,23.333253860397544,-15.707403752776418,0.30388443494134854,9,-0.009999752044675958,-0.11999988555908025,0.41000032424926935,-0.2824997901916486,-0.44999980926513494,3,-0.002341126947066341,-5.800020345103824,14.869999885559082,2.1428493577691676,14.93000030517578,1.272724514168512,14.970000267028807,-0.002341126947066341
5109,2016-09-30,14.920000076293945,14.94499969482422,14.664999961853027,14.75,11615516.0,-0.00200667112735331,1.5454600625958845,-16.999618539001368,60.63217619070844,49.7212785117181,-0.05532862683811324,-0.12021488558579563,0.22848873578141848,0.27715498925027404,20.499941596276948,0.2849998474121076,-0.11638689536975733,0.11450004577636719,-0.483539634043467,0.7125397255962014,-0.1845197941335499,0.4135198856862843,-0.3201890603003399,49.03844037706782,6.484515595345734,0.29901983990991676,9,0.019999980926513672,-0.09000015258789062,0.43125009536743164,-0.252500057220459,-0.3599996566772461,4,-0.005026796841931969,-1.7142915531334897,14.949999809265135,-5.800020345103824,14.869999885559082,2.1428493577691676,14.93000030517578,-0.005026796841931969
5110,2016-10-04,15.024999618530273,15.100000381469727,14.859999656677244,14.899999618530273,11170484.0,0.00703750279486659,-1.3414713571953358,0.735293787656094,67.8362468733705,53.954041298657366,-0.08894674503314803,-0.2394607169983054,0.11716982645612006,0.1594529225563175,20.56602349616937,0.24000072479248225,-0.0408563965459976,0.2207496166229248,-0.3752392419617827,0.8167384752076323,-0.07724481266942895,0.5187440459152786,-0.3765772726515575,78.26078843980969,29.317240801945786,0.2979944292923536,10,0.005000114440917969,-0.19499969482421875,0.2850005626678467,-0.3574995994567871,-0.4749994277954084,1,-0.02495840329589849,1.5454600625958845,14.920000076293945,-1.7142915531334897,14.949999809265135,-5.800020345103824,14.869999885559082,-0.02495840329589849
5111,2016-10-05,14.755000114440918,14.890000343322756,14.734999656677244,14.880000114440918,8306694.0,-0.017970017367345936,1.1379337560179914,-1.0,60.25975621597742,55.46438510519206,0.24700352834148553,0.008529888500758531,0.38274031642617246,0.41369371668328725,20.68495687645859,0.2899999618530291,0.02563630629224889,-0.034999895095825906,-0.6207965510396551,0.5507967608480033,-0.3278982230677414,0.2578984328760896,-0.09000015258789062,19.565248940074014,-32.830923451480736,0.2928983279719148,10,0.2824997901916504,0.07499980926513672,0.5325000286102295,-0.08750009536743164,-0.4700002670288086,2,-0.017960036683659197,-1.3414713571953358,15.024999618530273,1.5454600625958845,14.920000076293945,-1.7142915531334897,14.949999809265135,-0.017960036683659197
5112,2016-10-06,14.454999923706055,14.8149995803833,14.354999542236328,14.8149995803833,13944747.0,-0.0203321035857702,1.5555582046534053,2.8799972534179688,51.59090298266134,54.805360504185956,0.5534742090962048,0.27663966992233924,0.6740894055030822,0.6965097356438896,21.14364911563525,0.46000003814697266,0.08076715090540709,-0.30575008392333913,-0.897378169296875,0.2858780014501967,-0.601564126610107,-0.009936041236571214,0.9549999237060547,13.42285487525442,-41.51987001638102,0.2958140426867682,10,0.42749977111816406,0.375,0.8037502765655518,0.21250009536743164,-0.08500003814697266,3,0.0006918179823325321,1.1379337560179914,14.755000114440918,-1.3414713571953358,15.024999618530273,1.5454600625958845,14.920000076293945,0.0006918179823325321
5113,2016-10-07,14.359999656677244,14.5,14.324999809265135,14.479999542236328,9593861.0,-0.0065721388813715365,1.1874914318752345,0.33333333333333826,48.32960359414316,53.89512562608991,0.555623657369674,0.3369338769966248,0.7586727126109132,0.7769520537151369,21.18496520948338,0.17500019073486506,0.13224403912669125,-0.3677503108978293,-0.9719850168097075,0.23648439501404894,-0.6698676638537684,-0.06563295794189017,1.0289001846313486,4.516106009128185,-49.7276069584347,0.30211735295593883,10,0.39500045776367365,0.47000026702881037,0.8962504863739031,0.307500362396242,-0.0499992370605451,4,-0.0006963283737174697,1.5555582046534053,14.454999923706055,1.1379337560179914,14.755000114440918,-1.3414713571953358,15.024999618530273,-0.0006963283737174697
5114,2016-10-10,14.520000457763672,14.550000190734865,14.30500030517578,14.34000015258789,8449503.0,0.01114211733368875,1.0416676600783596,-1.5000039736467523,50.214597193332295,54.11148812766257,0.3098473459439912,0.16491092824310627,0.5882874975397918,0.60110017418965,20.603199192022792,0.24499988555908558,0.14485463764035345,-0.19474954605102468,-0.8054045600142512,0.41590546791220184,-0.500077053032637,0.1105779609305877,0.8263433822631825,27.04404175533654,-24.963932244526557,0.30532750698161315,10,0.19499969482421875,0.3099994659423828,0.6674997806549072,0.14749956130981445,-0.13500022888183594,0,-0.001377441951317393,1.1874914318752345,14.359999656677244,1.5555582046534053,14.454999923706055,1.1379337560179914,14.755000114440918,-0.001377441951317393
5115,2016-10-11,14.520000457763672,14.68000030517578,14.475000381469727,14.484999656677244,6025996.0,0.0,-6.454630576893002,0.19444856525241525,50.43104440505513,54.45603684330139,0.2674245904378125,0.17133249291508434,0.5759159146799764,0.5860461928675491,19.048517807944343,0.2049999237060529,0.09300587403119209,-0.19324955940246547,-0.8057530896953402,0.4192539708904093,-0.49950132454890195,0.11300220574397102,0.7638627701721177,36.75216043898368,-13.62721301829113,0.30625176514643737,10,0.19499969482421875,0.3099994659423828,0.6199996471405029,0.14749956130981445,-0.11500072479247869,1,0.0027548182225876072,1.0416676600783596,14.520000457763672,1.1874914318752345,14.359999656677244,1.5555582046534053,14.454999923706055,0.0027548182225876072
5116,2016-10-12,14.31999969482422,14.5600004196167,14.274999618530273,14.510000228881836,8281361.0,-0.013774156792984993,-1.035715015565289,-5.428462439715213,39.59731486349021,53.697009597543314,0.4154903856049845,0.383514122496182,0.76435096014003,0.7656055240621242,17.46267871807906,0.2850008010864258,0.0356855539058234,-0.3885003089904764,-1.012115270736965,0.23511465275601218,-0.7003077898637216,-0.07669282811723122,0.9051317577459681,8.333348050530944,-36.87762300486852,0.3118074808732447,10,0.3675003051757795,0.5100002288818342,0.8200004100799543,0.3475003242492658,0.19500064849853516,2,0.01606148748688696,-6.454630576893002,14.520000457763672,1.0416676600783596,14.520000457763672,1.1874914318752345,14.359999656677244,0.01606148748688696
5117,2016-10-13,14.18000030517578,14.229999542236328,14.0600004196167,14.229999542236328,11655816.0,-0.009776493898882022,5.800068665598535,0.26315313958742337,18.801104079387287,49.743638488680645,0.49988899046452495,0.5368621928417987,0.8901134314000938,0.8788727090320467,15.65926718535377,0.2599992752075213,0.010871392012173686,-0.5194997310638438,-1.1689519129462855,0.12995245081859785,-0.8442258220050647,-0.194773640122623,0.9691206006712161,19.35482382401914,-18.14390225672499,0.32472609094122107,10,0.4000000953674334,0.5549998283386248,0.9599997997283953,0.6549997329711932,0.2299995422363299,3,0.0074047630448925705,-1.035715015565289,14.31999969482422,-6.454630576893002,14.520000457763672,1.0416676600783596,14.520000457763672,0.0074047630448925705
5118,2016-10-14,14.350000381469727,14.44499969482422,14.244999885559082,14.274999618530273,8633270.0,0.011988721624490717,-1.9629551138049686,-1.5000381475546885,26.34272958673465,45.933699977128,0.26354290510554534,0.38378229004929665,0.7067523515667418,0.6902823061805528,13.429076815995037,0.26499938964844105,-0.007878341209138995,-0.3477496623992913,-1.000947831573832,0.3054485067752495,-0.6743487469865617,-0.0211505778120209,0.6902084757542397,46.77419602933024,14.730094169695406,0.32659908458727016,10,0.23000001907348633,0.38499975204467773,0.7899997234344482,0.6524996757507324,0.05999946594238281,4,0.0013936936277145762,5.800068665598535,14.18000030517578,-1.035715015565289,14.31999969482422,-6.454630576893002,14.520000457763672,0.0013936936277145762
5119,2016-10-17,14.3100004196167,14.4350004196167,14.274999618530273,14.335000038146973,4627186.0,-0.0027874537135678112,-2.3683946353999357,-0.3333248563145313,30.47338346611417,41.78227070965507,0.23234874907402414,0.43630710065583855,0.7233020359904856,0.7123883065200758,12.39872327847536,0.16000080108642578,-0.023669697051676764,-0.381499624252319,-1.0475490036568829,0.2845497551522449,-0.7145243139546018,-0.04847493455003615,0.63218759384654,40.32258808799043,10.501014090086016,0.33302468970228216,10,0.16499996185302734,0.4249997138977051,0.8299996852874756,0.8024997711181658,0.3399991989135742,0,0.0,-1.9629551138049686,14.350000381469727,5.800068665598535,14.18000030517578,-1.035715015565289,14.31999969482422,0.0
5120,2016-10-18,14.524999618530273,14.574999809265135,14.354999542236328,14.414999961853027,11138278.0,0.015024401999237158,1.0952402577645155,-4.400053406576639,39.14207141155072,39.43586128694099,-0.06820683627116786,0.2345128295668033,0.4870285684971769,0.4788871496080027,11.135052867755544,0.2649993896484357,-0.06362846273199274,-0.167250394821167,-0.8324725412999641,0.4979717516576301,-0.49986146806056553,0.16536067841823154,0.3289696355483116,90.29121359367161,58.823076330770334,0.3326110732393989,10,-0.08749961853027344,0.21000051498413086,0.5975005626678467,0.5875005722045916,0.1400003433227539,1,-0.009638512449241854,-2.3683946353999357,14.3100004196167,-1.9629551138049686,14.350000381469727,5.800068665598535,14.18000030517578,-0.009638512449241854
5121,2016-10-19,14.420000076293945,14.53499984741211,14.350000381469727,14.524999618530273,7621471.0,-0.007228884336931363,1.959991455078125,-0.9545442723008765,38.21989345804007,37.95019356198308,-0.017572300080720638,0.3512188513185137,0.5610356286922027,0.5666620622593861,10.249359876822059,0.1849994659423828,-0.1209057351118048,-0.2682499408721917,-0.9392762335553329,0.4027763518109495,-0.6037630872137623,0.06726320546937892,0.3545722943384515,69.90292880210981,34.24368292889761,0.3355131463415706,10,-0.04999971389770508,0.315000057220459,0.5637500286102295,0.6925001144409197,0.28999996185302734,2,-0.0010402457172945523,1.0952402577645155,14.524999618530273,-2.3683946353999357,14.3100004196167,-1.9629551138049686,14.350000381469727,-0.0010402457172945523
5122,2016-10-20,14.484999656677244,14.579999923706055,14.395000457763672,14.470000267028807,7528568.0,0.004507599170554544,-1.242431248338333,-0.1428519527702089,37.73085730102415,36.772555084969845,-0.08701998037677328,0.2767824104100871,0.4685448669315324,0.48607799966000975,10.476313990211146,0.1849994659423828,-0.20547099388799062,-0.18825035095215092,-0.8635689938174274,0.4870682919131255,-0.52590967238479,0.14940897048048818,0.21811551885358327,71.64171456388569,33.001322021919904,0.3376593214326386,10,-0.11499929428100408,0.25000047683716,0.47125029563903986,0.615000247955324,0.2899999618530291,3,0.0020711554957946188,1.959991455078125,14.420000076293945,1.0952402577645155,14.524999618530273,-2.3683946353999357,14.3100004196167,0.0020711554957946188
5123,2016-10-21,14.524999618530273,14.645000457763672,14.43000030517578,14.539999961853027,7519951.0,0.0027614748223063756,-1.0975730029726685,-1.0000635808748728,39.63252727360111,35.59676953833306,-0.11304076873012825,0.1831664778102713,0.39772791373825456,0.4305679366762192,10.349057540565267,0.2150001525878924,-0.2612325604554382,-0.10825037956237793,-0.7120040568241652,0.4955032976994094,-0.4101272181932707,0.19362645906851483,-0.4649991989135742,67.56741431126828,28.99302647001536,0.3018768386308934,10,-0.1549992561340332,0.21000051498413086,0.36625075340270996,0.5100007057189941,0.13500022888183594,4,-0.007917368271146308,-1.242431248338333,14.484999656677244,1.959991455078125,14.420000076293945,1.0952402577645155,14.524999618530273,-0.007917368271146308
5124,2016-10-24,14.6850004196167,14.829999923706055,14.550000190734865,14.55500030517578,11914022.0,0.011015545975113561,-2.99998637611468,-8.666475936168979,41.32655121693223,34.58515918409717,-0.2762227220070468,-0.024561184652817758,0.21200251183837437,0.2579855232064787,9.877167721946908,0.30500030517578125,-0.27273908481544495,0.08125038146972585,-0.4428816762959844,0.6053824392354361,-0.1808156474131284,0.3433164103525801,-0.6132999992370607,69.79174117254368,34.740485820664645,0.262066028882855,10,-0.24000024795532227,0.04999971389770508,0.19124960899353027,0.3399996757507324,0.09499931335449396,0,-0.018726630190438076,-1.0975730029726685,14.524999618530273,-1.242431248338333,14.484999656677244,1.959991455078125,14.420000076293945,-0.018726630190438076
5125,2016-10-25,15.140000343322756,15.260000228881836,14.854999542236328,14.94499969482422,19092456.0,0.030983991195414173,-1.1599981689499486,1.5000036679748905,58.97436239438449,36.738164465307655,-0.7085371112613768,-0.4913646360301609,-0.2628369370377044,-0.20516187029033617,10.70231850227231,0.5749998092651367,-0.2558163792133179,0.5277503013610865,-0.026063960632807692,1.0815645633549806,0.2508431703641403,0.8046574323580327,-1.0379679428100612,86.81319717796214,47.745752874248595,0.27690713099694675,10,-0.4800000190734881,-0.4050002098083514,-0.28500032424926935,-0.11500024795532404,-0.2750005722045916,1,-0.03236464423256036,-2.99998637611468,14.6850004196167,-1.0975730029726685,14.524999618530273,-1.242431248338333,14.484999656677244,-0.03236464423256036
5126,2016-10-26,15.06999969482422,15.199999809265135,14.94499969482422,15.130000114440918,8747386.0,-0.0046235565991521455,1.550003576282107,-0.30769343629720375,66.0574276004669,41.98886707876094,-0.582183739110107,-0.4325129764546265,-0.21035208439452013,-0.1460338629641722,11.602928565818836,0.2550001144409144,-0.2558633300747797,0.45074968338012944,-0.12314983986510519,1.024649206625364,0.16379992175751212,0.7376994450027468,-0.8984892246093779,78.03461452804706,34.24760937004448,0.2869497616226175,10,-0.31749963760376154,-0.33499956130981623,-0.21999955177307307,-0.044999599456788886,-0.42499923706054865,2,-0.026874568093739892,-1.1599981689499486,15.140000343322756,-2.99998637611468,14.6850004196167,-1.0975730029726685,14.524999618530273,-0.026874568093739892
5127,2016-10-27,15.015000343322756,15.225000381469727,14.875,15.06999969482422,11229384.0,-0.0036495920779848756,-1.0895542782963457,0.916649447667515,67.46668497721356,46.55819545548082,-0.4428544658986979,-0.3858777222956675,-0.1679047655982746,-0.09970277345146172,12.596728341265372,0.35000038146972656,-0.25682750074129324,0.38850030899047994,-0.20215583238487866,0.9791564503658385,0.09317223830280064,0.6838283796781592,-0.7781804875878926,70.48193878559358,20.8298913181755,0.2953280706876794,10,-0.247500419616701,-0.2800002098083514,-0.21000027656555353,0.009999752044675958,-0.28500080108642756,3,-0.020313040173283614,1.550003576282107,15.06999969482422,-1.1599981689499486,15.140000343322756,-2.99998637611468,14.6850004196167,-0.020313040173283614
5128,2016-10-28,14.914999961853027,14.970000267028807,14.800000190734865,14.93000030517578,6798360.0,-0.006660031913632181,2.578938914822124,0.2727367307658639,60.881531554016554,49.936878576358865,-0.28416337362548916,-0.30423201868967453,-0.0847786435447091,-0.0002582183752455336,13.544994556173068,0.21500015258789062,-0.21266184148247191,0.29024991989135707,-0.29656549477324745,0.8770653345559616,-0.0031577874409460804,0.5836576272236602,-0.6167892837293465,51.408415705268865,-1.057812433452078,0.2934077073323027,10,-0.1099996566772461,-0.17999982833862305,-0.14625000953674316,0.1100001335144043,-0.015000343322753906,4,-0.009386546676555252,-1.0895542782963457,15.015000343322756,1.550003576282107,15.06999969482422,-1.1599981689499486,15.140000343322756,-0.009386546676555252
5129,2016-10-31,14.845000267028807,14.904999732971193,14.800000190734865,14.904999732971193,7299848.0,-0.00469324136796867,2.500015894713211,3.999872846335506,58.620687910592274,52.10116929847459,-0.1456050619560525,-0.25311663630504455,-0.026689299155554735,0.07228573936822791,13.80278357027917,0.11499977111816229,-0.11185136751654667,0.22400021553039373,-0.35578738659870623,0.8037878176594937,-0.06589358553415714,0.5138940165949446,-0.4890822158596375,9.782624470036271,-42.82600108767927,0.2898938010645503,10,-0.03999996185302557,-0.11000013351440252,-0.02250027656554998,0.17999982833862482,0.2150001525878924,0,-0.012462136496392606,2.578938914822124,14.914999961853027,-1.0895542782963457,15.015000343322756,1.550003576282107,15.06999969482422,-0.012462136496392606
5130,2016-11-01,14.649999618530273,14.920000076293945,14.600000381469727,14.890000343322756,6858215.0,-0.013135779386386104,1.1333299424934753,4.000047684140048,58.776597633466174,54.3852475401886,0.07709933222530019,-0.09238726018494603,0.155017831029733,0.2708781148922519,14.382128821643656,0.31999969482421875,-0.035834452969895736,0.04774956703186106,-0.5004194381680058,0.595918572231728,-0.22633493556807238,0.3218340696317945,-0.2398366366983442,7.9998779296875,-48.13517921019736,0.27408450259993317,11,0.17750072479248047,0.01000070571899414,0.19125032424926758,0.3750004768371582,0.6050004959106445,1,0.008873728179247697,2.500015894713211,14.845000267028807,2.578938914822124,14.914999961853027,-1.0895542782963457,15.015000343322756,0.008873728179247697
5131,2016-11-02,14.489999771118164,14.670000076293945,14.454999923706055,14.454999923706055,7702489.0,-0.010921491575312525,-11.285776566757493,-0.14583225714160722,58.157882320581216,56.65491698680606,0.2772261414812771,0.04926746101224566,0.3012027665762034,0.4375675491253581,14.635239315259227,0.21500015258789062,0.027792466888207912,-0.09900026321411204,-0.6444272348055353,0.44642670837731124,-0.37171374900982457,0.1737132225816005,0.7700004577636719,4.545432026593874,-53.91877506901608,0.272713485795712,11,0.35500049591064453,0.17000055313110352,0.3450002670288086,0.5350003242492676,1.1450004577636719,2,0.025879917593060187,1.1333299424934753,14.649999618530273,2.500015894713211,14.845000267028807,2.578938914822124,14.914999961853027,0.025879917593060187
5132,2016-11-03,14.46500015258789,14.5600004196167,14.369999885559082,14.460000038146973,6658517.0,-0.001725301513123778,-1.0540551686453217,0.14286103542234332,53.27634832223882,58.17089710332135,0.3342393251804001,0.07911073346348907,0.3132628508424933,0.46750275361443094,13.933918987540169,0.1900005340576172,0.062292662906710206,-0.12449989318847621,-0.6694277401086488,0.4204279537316964,-0.3969638166485616,0.1479640302716092,0.7789000701904296,15.833367771550687,-42.287427213021644,0.2724639234600859,11,0.34999990463256836,0.19500017166137695,0.36499977111816406,0.559999942779541,1.2699995040893537,3,0.01244385090058775,-11.285776566757493,14.489999771118164,1.1333299424934753,14.649999618530273,2.500015894713211,14.845000267028807,0.01244385090058775
5133,2016-11-04,14.350000381469727,14.479999542236328,14.34000015258789,14.460000038146973,9199282.0,-0.007950208773249812,-1.1538348677695045,-21.99942780850658,51.09289574770453,59.25604649562939,0.4713750389044655,0.2037703879597803,0.4162990263712203,0.5887355556953651,13.153636447663143,0.1399993896484375,0.10722355841451581,-0.2389997005462643,-0.7848317285913531,0.3068323274988245,-0.5119157145688096,0.03391631347628099,0.8589438278198234,1.724177620220529,-56.22528365808194,0.27291601402254456,11,0.4499998092651367,0.309999942779541,0.5074994564056396,0.6749997138977051,1.2950000762939453,4,0.026480777049824766,-1.0540551686453217,14.46500015258789,-11.285776566757493,14.489999771118164,1.1333299424934753,14.649999618530273,0.026480777049824766
5134,2016-11-07,14.5,14.5600004196167,14.350000381469727,14.550000190734865,9265178.0,0.010452934811344683,4.999945504829634,0.45454860719767876,49.291795264154366,58.1802057033816,0.32673282989865626,0.055016271306936204,0.25325312627112595,0.44758103086008205,12.420555284074224,0.21000003814697266,0.1549168274666073,-0.08800005912780762,-0.6344373101169047,0.4584371918612895,-0.3612186846223562,0.18521856636674094,0.6568075658874513,27.58618421701684,-25.186982824425822,0.2732186254945488,11,0.2825002670288086,0.16000032424926758,0.38499999046325684,0.5250000953674316,1.375,0,0.02758618058829465,-1.1538348677695045,14.350000381469727,-1.0540551686453217,14.46500015258789,-11.285776566757493,14.489999771118164,0.02758618058829465
5135,2016-11-08,14.5600004196167,14.5600004196167,14.395000457763672,14.454999923706055,7668122.0,0.004137959973565364,2.1428415727377588,-2.1000019073412823,54.06977679034305,56.84824450225672,0.19646803239245436,-0.001932902411610371,0.18144058486822345,0.39183475644205856,12.151488444062462,0.16499996185302734,0.19981177338214096,-0.02999963760376012,-0.575681241935758,0.5156819667282377,-0.30284043976975816,0.24284116456223792,0.5477987014727788,66.66676299742797,15.39695723802852,0.2728408021659989,11,0.22249984741210938,0.09999990463256836,0.3249995708465576,0.4649996757507324,1.299999237060545,1,0.03434065835096756,4.999945504829634,14.5,-1.1538348677695045,14.350000381469727,-1.0540551686453217,14.46500015258789,0.03434065835096756
5136,2016-11-09,14.550000190734865,14.550000190734865,14.170000076293945,14.229999542236328,17168257.0,-0.0006868288869250616,1.3749959021889608,3.0476108300560565,51.95196691639756,55.124386939943825,0.1396332049569189,0.027596778123932353,0.17846301233786477,0.4075112144231614,11.585221147439984,0.3900003433227539,0.23128253859334258,-0.051499891281126864,-0.5827258310060301,0.4797260484437764,-0.3171128611435794,0.21411307858132567,0.5117309922445177,97.43584100551465,46.72942393445443,0.26561296986245164,11,0.019999980926511896,0.11000013351440252,0.379999637603758,0.4749999046325666,1.3999996185302699,2,0.048453602368677684,2.1428415727377588,14.5600004196167,4.999945504829634,14.5,-1.1538348677695045,14.350000381469727,0.048453602368677684
5137,2016-11-10,14.28499984741211,14.925000190734865,14.154999732971193,14.859999656677244,21198714.0,-0.018213081776555784,1.1843957432360115,-1.7968707624908575,43.65080406295257,53.20986166315895,0.3242964966383788,0.3171259668784323,0.4305236199125222,0.676544773833669,10.13411332704252,0.7700004577636719,0.1751003033882519,-0.32175021171569895,-0.8372803602768055,0.19377993684540762,-0.5795152859962531,-0.06398513743514478,0.7053928470324387,16.883121708586796,-30.38139104830167,0.2577650742805536,11,0.25500011444091975,0.3750004768371582,0.6487500667572021,0.7400002479553223,1.7150001525878906,3,0.09450475294994809,1.3749959021889608,14.550000190734865,2.1428415727377588,14.5600004196167,4.999945504829634,14.5,0.09450475294994809
5138,2016-11-11,14.369999885559082,14.505000114440918,14.31999969482422,14.359999656677244,11647790.0,0.005950300248856566,-3.11111346585864,-0.01739170817224839,41.32230189063909,51.28781877205303,0.17193947662413755,0.2463305605063031,0.3363673756797958,0.5902851632268451,9.411542829573804,0.2200002670288086,0.1058478816888968,-0.237750148773193,-0.7512569950469157,0.27575669750052967,-0.49450357191005345,0.019003274363667444,0.555000305175783,27.922081139057788,-15.811584507292558,0.2567534231368611,11,0.1700000762939471,0.29000043869018555,0.4862499237060547,0.6550002098083496,1.705000877380371,4,0.09498954641536894,1.1843957432360115,14.28499984741211,1.3749959021889608,14.550000190734865,2.1428415727377588,14.5600004196167,0.09498954641536894
5139,2016-11-14,14.3100004196167,14.545000076293945,14.274999618530273,14.505000114440918,9242267.0,-0.004175328212958296,-1.037729330559894,-19.49952317375202,20.774652143953745,47.06538038432943,0.16546925816563807,0.32288448172115203,0.3800382705893206,0.6609580719115229,8.59339613793516,0.2700004577636719,0.03041740936620485,-0.2977496147155758,-0.8112564609892985,0.21575723155814686,-0.5545030378524363,-0.04099619157871537,0.6149997711181658,20.129947337392203,-17.40450580614207,0.2567534231368611,11,0.2299995422363299,0.34999990463256836,0.4824995994567871,0.7149996757507324,1.8499994277954102,0,0.09329140454230189,-3.11111346585864,14.369999885559082,1.1843957432360115,14.28499984741211,1.3749959021889608,14.550000190734865,0.09329140454230189
5140,2016-11-15,14.385000228881836,14.505000114440918,14.329999923706055,14.354999542236328,8310137.0,0.005241076664283195,-3.375008940705243,-0.15384991588090302,25.96491815127621,43.48838436551777,0.054675937825653165,0.249658623628358,0.289889477299905,0.5984535551991499,8.239993061517254,0.19499969482421875,-0.02549091590578456,-0.21574983596801722,-0.7377528483842433,0.3062531764482088,-0.47675134217612936,0.04525167024009491,0.4629999160766616,29.87017651634103,-2.4363009945934344,0.26100150620811274,11,0.15499973297119318,0.27500009536743164,0.3874998092651367,0.6399998664855957,1.6800003051757777,1,0.10358010061943412,-1.037729330559894,14.3100004196167,-3.11111346585864,14.369999885559082,1.1843957432360115,14.28499984741211,0.10358010061943412
5141,2016-11-16,14.404999732971193,14.520000457763672,14.354999542236328,14.4350004196167,7608138.0,0.0013903026604895619,-1.5384547668652249,-0.9999999999999408,28.05752236676004,40.68629259268679,0.02386037005365793,0.24082493074318556,0.25498343252700195,0.584406468456022,7.872763616778208,0.16500091552734375,-0.07628298031263725,-0.195000314712523,-0.718138682675848,0.32813805325080203,-0.4565694986941864,0.06656886926914041,0.37370037078857443,32.46751316565189,4.783844050614146,0.2615691839816627,11,0.13500022888183594,0.2550005912780744,0.3675003051757795,0.6200003623962385,1.6600008010864205,2,0.10100659150834579,-3.375008940705243,14.385000228881836,-1.037729330559894,14.3100004196167,-3.11111346585864,14.369999885559082,0.10100659150834579
5142,2016-11-17,14.515000343322756,14.600000381469727,14.43000030517578,14.4399995803833,10728899.0,0.007636279929931877,-2.578974842893473,-2.499968211583906,35.71429544565903,38.97755922579285,-0.08750379876300762,0.14038473520330008,0.1310471576175356,0.4712385457129944,7.761663525848367,0.19500064849853338,-0.11383821142242923,-0.08649973869323624,-0.6084203174300615,0.43542084004358905,-0.3474600280616489,0.1744605506751764,0.20132972335815502,73.84620350481879,47.13265951988254,0.2609602893684126,11,0.024999618530273438,0.1449999809265119,0.24374961853027166,0.509999752044676,1.6050004959106463,3,0.0988632057871437,-1.5384547668652249,14.404999732971193,-3.375008940705243,14.385000228881836,-1.037729330559894,14.3100004196167,0.0988632057871437
5143,2016-11-18,14.40999984741211,14.649999618530273,14.399999618530273,14.635000228881836,11495139.0,-0.007233929963973429,-1.040809335855696,-2.999974568943523,34.84319538621148,37.372159239354744,0.03006423386977275,0.24909945184821147,0.22124929325407905,0.5681977166239882,7.9555890480014355,0.25,-0.14286260228824155,-0.18575024604797363,-0.7137183374860516,0.34221784539010436,-0.4497342917670135,0.07823379967106625,0.2501971858978287,36.00006103515625,6.849722405751727,0.2639840457190394,11,0.13000011444091975,0.2975001335144043,0.24750041961669922,0.5200004577636719,1.7800006866455043,4,0.11034005339517328,-2.578974842893473,14.515000343322756,-1.5384547668652249,14.404999732971193,-3.375008940705243,14.385000228881836,0.11034005339517328
5144,2016-11-21,14.40999984741211,14.5,14.3100004196167,14.475000381469727,6234179.0,0.0,2.3043471049707263,0.2888907726868139,40.32258808799034,35.844693827982226,0.017830175810903626,0.23973193265267412,0.21388294727794133,0.5606336022736169,8.247051757550228,0.18999958038330078,-0.15922878106766625,-0.17200021743774485,-0.7044859906980339,0.36048555582254416,-0.43824310406789024,0.09424266919240054,0.23999977111816406,29.411665708315216,-2.3143414625012397,0.26624288663014484,11,0.13000011444091975,0.2975001335144043,0.24750041961669922,0.5200004577636719,1.755001068115238,0,0.11554482534060262,-1.040809335855696,14.40999984741211,-2.578974842893473,14.515000343322756,-1.5384547668652249,14.404999732971193,0.11554482534060262
5145,2016-11-22,14.649999618530273,14.69499969482422,14.43000030517578,14.4350004196167,12027251.0,0.016655084917385654,-1.3555561206973228,-3.3076528067138122,56.06060168193507,36.301208801930834,-0.2325117474995988,-0.04095970620995004,-0.02343152250849556,0.3160650546897745,7.5511790297616095,0.28499984741211115,-0.15642911232034074,0.09249958992004359,-0.372728098976717,0.5577272788168042,-0.1401142545283367,0.3251134343684239,-0.49499988555908025,88.31164649084306,50.95201181473829,0.2326138444483807,11,-0.10999965667724432,0.057500362396240234,-0.04499936103820801,0.2800006866455078,1.6499996185302734,1,0.10307169066215471,2.3043471049707263,14.40999984741211,-1.040809335855696,14.40999984741211,-2.578974842893473,14.515000343322756,0.10307169066215471
5146,2016-11-23,14.664999961853027,14.795000076293945,14.630000114440918,14.68000030517578,10464478.0,0.0010239142466448303,-2.882350301248752,-0.06976929866972201,57.633578061129754,37.854850357283865,-0.2564526047718889,-0.0926052391351142,-0.031164767376129276,0.30084791550917167,6.937403263890701,0.16499996185302734,-0.15988013564020775,0.12774991989135742,-0.2745523755989261,0.5300522153816409,-0.07340122785378433,0.3289010676364992,-0.4992002296447744,73.19583371840828,31.745395981538927,0.2011511477451419,11,-0.13000011444091797,0.04250001907348633,-0.0787498950958252,0.2650003433227539,1.6899995803833008,2,0.09546543306145949,-1.3555561206973228,14.649999618530273,2.3043471049707263,14.40999984741211,-1.040809335855696,14.40999984741211,0.09546543306145949
5147,2016-11-24,14.710000038146973,14.739999771118164,14.539999961853027,14.670000076293945,5261216.0,0.003068535725264221,3.000019073595468,-2.66660308983438,64.51610670378813,40.431939780967085,-0.26242309000134867,-0.1703612675716819,-0.06645191307046971,0.2617983588513617,6.415550801935776,0.19999980926513672,-0.17738084848111058,0.1880000114440925,-0.15710709686263336,0.5331071197508184,0.015446457290730464,0.36055356559745455,-0.5190322921752912,82.47420653257538,34.51159638677002,0.17255355415336285,11,-0.17500019073486328,-0.0025000572204589844,-0.1574997901916504,0.2200002670288086,1.7149991989135742,3,0.09211424149536107,-2.882350301248752,14.664999961853027,-1.3555561206973228,14.649999618530273,2.3043471049707263,14.40999984741211,0.09211424149536107
5148,2016-11-25,14.774999618530273,14.81999969482422,14.630000114440918,14.720000267028807,5286478.0,0.0044187342090238335,1.6206928303176993,1.3749850988246397,61.9047383135745,45.00194935536939,-0.2949489400524108,-0.2597021643518147,-0.12158896893718563,0.20071277455550707,6.248424442884612,0.18999958038330256,-0.18856072887422748,0.2599996089935299,-0.05599495844761826,0.5759941764346781,0.10200232527295583,0.417996892714104,-0.5598705793457022,91.17644308893648,38.95770631465777,0.15799728372057387,11,-0.20999956130981445,-0.06749963760375977,-0.22249937057495117,0.1550006866455078,1.5900001525878906,4,0.09103223386999448,3.000019073595468,14.710000038146973,-2.882350301248752,14.664999961853027,-1.3555561206973228,14.649999618530273,0.09103223386999448
5149,2016-11-28,14.65999984741211,14.81999969482422,14.59000015258789,14.710000038146973,6773031.0,-0.007783402645502258,-1.4210531599315548,-0.909105096148815,54.13220762986717,48.13164818632394,-0.13978002534642897,-0.1678800938813776,0.0005284609965308107,0.3164428180043579,6.007142396937601,0.2299995422363299,-0.16261439872101136,0.15424985885620046,-0.13034152573606939,0.4388412434484703,0.01195416656006465,0.2965455511523363,-0.40857856888915833,58.97433389412723,8.228613151715692,0.1422956922961353,11,-0.09499979019165039,0.0475001335144043,-0.10749959945678711,0.2700004577636719,1.899999618530277,0,0.10436566866101238,1.6206928303176993,14.774999618530273,3.000019073595468,14.710000038146973,-2.882350301248752,14.664999961853027,0.10436566866101238
5150,2016-11-29,14.779999732971193,14.829999923706055,14.585000038146973,14.675000190734865,7824614.0,0.0081855311601704,1.3902436755087455,-2.099982833927788,58.71210588677277,51.53771302188091,-0.22110881235829183,-0.2926454161896732,-0.11323044382004532,0.1952438331952333,6.514853200203902,0.24499988555908203,-0.13277209949222524,0.26774973869323837,-0.03600680577203086,0.5715062831585076,0.11587146646060376,0.419628010925873,-0.4944637494701656,82.75855265105113,36.352430850044584,0.15187827223263464,11,-0.20999956130981623,-0.07249975204467951,-0.18999958038330256,0.14000034332275213,1.8300008773803693,1,0.09370779482942049,-1.4210531599315548,14.65999984741211,1.6206928303176993,14.774999618530273,3.000019073595468,14.710000038146973,0.09370779482942049
5151,2016-11-30,14.864999771118164,14.994999885559082,14.760000228881836,14.779999732971193,14856655.0,0.005751017569868733,-2.7600231935363277,0.809527702088993,75.43860676473335,55.95152539066695,-0.2614948046104928,-0.36692327176522,-0.19055073126193278,0.10745106221976997,7.116812665590229,0.2349996566772461,-0.06055345736911377,0.3339997768402103,-0.00787716765147195,0.6758767213318926,0.16306130459437007,0.5049382490860506,-0.5359066724007349,71.4285414858877,20.40857511114158,0.17093847224584102,11,-0.21249961853027344,-0.17499971389770508,-0.16749954223632812,0.045000553131103516,1.6849994659423828,2,0.09653545160024168,1.3902436755087455,14.779999732971193,-1.4210531599315548,14.65999984741211,1.6206928303176993,14.774999618530273,0.09653545160024168
5152,2016-12-01,14.645000457763672,14.789999961853027,14.585000038146973,14.78499984741211,10577386.0,-0.014799819491550736,1.7333392673219485,-1.64705090374629,60.784347457950375,58.833875620860155,-0.023597207449935098,-0.1399211925077921,0.02554245878432404,0.32382901529381414,7.18284539224356,0.2799997329711914,-0.0037455756526085793,0.105000448226928,-0.239031186077316,0.449032082531172,-0.067015368925194,0.27701626537905,-0.2493166803620781,14.634254133365587,-37.683689606806304,0.17201581715212205,12,0.00749969482421875,0.04499959945678711,0.09874963760375977,0.2649998664855957,1.7449989318847656,3,0.11676333431359809,-2.7600231935363277,14.864999771118164,1.3902436755087455,14.779999732971193,-1.4210531599315548,14.65999984741211,0.11676333431359809
5153,2016-12-02,14.729999542236328,14.800000190734865,14.46500015258789,14.550000190734865,10611760.0,0.005803965982643433,1.0937459953210327,-1.2857152588555731,66.15383373913448,61.704014026542836,-0.06529749525995499,-0.20552963088947074,-0.07986406417330016,0.23063641093057186,6.97278821071153,0.33500003814697443,0.052806218098631064,0.1709995746612556,-0.17081582067153533,0.5128149699940465,9.187699486012946e-05,0.34190727232765106,-0.2743841540189855,49.99991003067954,-6.125651042810048,0.17090769766639513,12,-0.017499446868896484,-0.1549997329711914,0.021250486373901367,0.0950007438659668,1.5150012969970739,4,0.1150712659538129,1.7333392673219485,14.645000457763672,-2.7600231935363277,14.864999771118164,1.3902436755087455,14.779999732971193,0.1150712659538129
5154,2016-12-05,14.899999618530273,14.979999542236328,14.640000343322756,14.645000457763672,12081874.0,0.01154107817902461,-1.5660376000460854,1.4166671081841586,68.45877866665933,63.081589247067754,-0.17710617951670393,-0.3626178445289927,-0.26710501818260646,0.0523901542682097,7.2939949874524705,0.33999919891357244,0.09576431891845161,0.32099967002868723,-0.05169440865200059,0.6936937487093751,0.13465263068834332,0.5073467093690311,-0.4349994659423828,82.07541228441102,21.69395249336953,0.18634703934034408,12,-0.1699995994567871,-0.3249998092651367,-0.12999939918518066,-0.07999944686889648,1.4650001525878906,0,0.09832216040904829,1.0937459953210327,14.729999542236328,1.7333392673219485,14.645000457763672,-2.7600231935363277,14.864999771118164,0.09832216040904829
5155,2016-12-06,15.0600004196167,15.100000381469727,14.9399995803833,15.0,10580963.0,0.010738309072668928,1.2857201245223124,0.23529653758985136,71.33552937317178,64.60402828173909,-0.3048952013713535,-0.5093541237155605,-0.43301039821776754,-0.1127747408825659,7.773677065395845,0.20000076293945312,0.15677850480870426,0.45600047111511266,0.025999336854107824,0.8860016053761175,0.24099990398461024,0.6710010382456151,-0.5950002670288086,93.70079567948144,28.557880908978234,0.21500056713050208,12,-0.2775001525878906,-0.43250036239624023,-0.29000020027160645,-0.2975001335144043,1.1750001907348633,1,0.0996015275253137,-1.5660376000460854,14.899999618530273,1.0937459953210327,14.729999542236328,1.7333392673219485,14.645000457763672,0.0996015275253137
5156,2016-12-07,15.255000114440918,15.300000190734865,15.135000228881836,15.244999885559082,11033217.0,0.012948186546543283,2.29998664861042,0.16666931574346341,72.83951416737105,65.52885133324831,-0.45527961063003985,-0.6838924295476012,-0.6304809825127311,-0.3108191849946351,7.723321573402328,0.23999977111816584,0.21593529943777412,0.615750169754028,0.09779596916644451,1.1337043703416114,0.35677306946023535,0.8747272700478206,-0.7137999343872075,94.6107695523211,29.305998236420706,0.25897710029379195,12,-0.372499942779541,-0.5275001525878888,-0.5112497806549072,-0.497499942779541,1.0999994277954102,2,0.08882336845267891,1.2857201245223124,15.0600004196167,-1.5660376000460854,14.899999618530273,1.0937459953210327,14.729999542236328,0.08882336845267891
5157,2016-12-08,15.635000228881836,15.765000343322756,15.369999885559082,15.380000114440918,19545746.0,0.02490987293282254,-1.8727246245132065,25.49942780850658,82.32193452605621,67.79742869019071,-0.7713897016776112,-1.0093163835236076,-1.006653007489069,-0.691605439921128,8.990281109999195,0.5100002288818377,0.24654110967841625,0.9282502651214593,0.27142952107257656,1.585071009170342,0.5998398930970179,1.2566606371459006,-0.987568047332763,89.99999266404467,20.121364562059853,0.3284103720244415,12,-0.5199999809265137,-0.6750001907348615,-0.8824999332427979,-0.8899998664855957,0.6199989318847621,3,0.058522481278156624,2.29998664861042,15.255000114440918,1.2857201245223124,15.0600004196167,-1.5660376000460854,14.899999618530273,0.058522481278156624
5158,2016-12-09,15.734999656677244,15.774999618530273,15.53499984741211,15.595000267028807,9561980.0,0.0063958699284625276,1.1818229107964586,0.5490169679154184,83.208048923781,71.02807772284783,-0.8056110061311177,-1.0559492068442182,-1.1041624480483296,-0.790699801923564,10.332984189866309,0.23999977111816406,0.280442629734484,0.9599997043609605,0.17864465012996789,1.741354758591953,0.5693221772454642,1.3506772314764568,-0.9087565692443818,96.47577203556224,20.59109705636517,0.39067752711549597,12,-0.6149997711181623,-0.7699999809265119,-0.997499465942381,-0.99999952316284,0.5150003433227557,4,0.041626930235949544,-1.8727246245132065,15.635000228881836,2.29998664861042,15.255000114440918,1.2857201245223124,15.0600004196167,0.041626930235949544
5159,2016-12-12,15.645000457763672,15.78499984741211,15.55500030517578,15.699999809265135,8244592.0,-0.0057196822928039515,1.044445574728006,-0.39285422343322984,76.96483030259178,73.05615821349437,-0.6271470133177512,-0.9073261641028161,-1.0117005932857985,-0.702305583351782,11.91780704290614,0.2299995422363299,0.3033354403753439,0.8032505035400384,-0.03673881125959788,1.6432398183396746,0.38325584614021935,1.2232451609398574,-0.6479811947332745,83.43203012932723,8.742575276589378,0.4199946573998184,12,-0.5200004577636719,-0.6750006675720215,-0.9150002002716064,-0.9100003242492676,0.6350002288818359,0,0.03835093409485868,1.1818229107964586,15.734999656677244,-1.8727246245132065,15.635000228881836,2.29998664861042,15.255000114440918,0.03835093409485868
5160,2016-12-13,15.875,15.9350004196167,15.68000030517578,15.720000267028807,11717536.0,0.01470115279684725,-1.1702169104965023,-2.818210192297812,79.36898136767311,73.4928665027099,-0.7660438899502076,-1.0750959206684598,-1.23989905722674,-0.9325889638895504,13.700318829073177,0.28999996185302734,0.3366566667195272,0.9587500572204597,0.02974435079149451,1.8877557636494249,0.4942472040059762,1.4232529104349432,-0.7203846200932595,92.49994933606402,16.893632928343777,0.4645028532144827,12,-0.6749997138977051,-0.8299999237060547,-1.153749704360962,-1.1399998664855957,0.3449993133544922,1,0.03086612731453009,1.044445574728006,15.645000457763672,1.1818229107964586,15.734999656677244,-1.8727246245132065,15.635000228881836,0.03086612731453009
5161,2016-12-14,15.859999656677244,15.949999809265135,15.789999961853027,15.80500030517578,8855509.0,-0.0009449035163940911,-2.7647006024976193,0.3548351371139879,78.32515740348376,75.44184538554694,-0.6649908789356349,-0.9965976906753529,-1.214530583866134,-0.9154078253561817,15.532745850777074,0.1599998474121076,0.3950376207666082,0.8709997177124009,-0.11553388603642745,1.8575333214612293,0.37773291583798674,1.364266519586815,-0.5493072688285121,84.482730271271,9.342593442306637,0.4932668018744138,12,-0.6524996757507306,-0.8074998855590803,-1.1387493610382062,-1.12499952316284,0.5649995803833026,2,0.023644449041109405,-1.1702169104965023,15.875,1.044445574728006,15.645000457763672,1.1818229107964586,15.734999656677244,0.023644449041109405
5162,2016-12-15,15.949999809265135,16.024999618530273,15.795000076293945,15.899999618530273,14894212.0,0.0056746629594028875,1.2999976158119353,0.909105096148812,78.58884798319673,76.82351363488719,-0.6150932827084983,-1.0261925092922315,-1.283231645920047,-1.0030010314292088,17.21180503948861,0.22999954223632812,0.4453371794850547,0.8892498970031717,-0.1589379707985632,1.9374377648049066,0.36515596310230514,1.4133438309040383,-0.5114459371331215,84.69390932693881,11.103806283881482,0.524093933900867,12,-0.6174998283386213,-0.8600001335144025,-1.3349995613098127,-1.2149996757507306,0.36999988555908736,3,0.025391833091805704,-2.7647006024976193,15.859999656677244,-1.1702169104965023,15.875,1.044445574728006,15.645000457763672,0.025391833091805704
5163,2016-12-16,16.0,16.040000915527347,15.880000114440918,15.949999809265135,22736684.0,0.0031348082340303396,1.4615125039429353,1.000000000000071,83.66838168483282,78.51346952579536,-0.5207625237725431,-1.0023576824821312,-1.307849987316029,-1.0505186038956218,18.802567621343734,0.16000080108642933,0.4748925631002816,0.8597500801086433,-0.2212947006605006,1.940794860877789,0.31922768972406956,1.400272470493217,-0.44415697858833525,91.7523989303124,15.639605554864644,0.5405223903845728,12,-0.509999752044676,-0.8424997329711896,-1.3999998569488525,-1.2649998664855957,0.19000053405761363,4,0.015937447547912376,1.2999976158119353,15.949999809265135,-2.7647006024976193,15.859999656677244,-1.1702169104965023,15.875,0.015937447547912376
5164,2016-12-19,16.075000762939453,16.120000839233402,15.96500015258789,15.994999885559082,9055582.0,0.00468754768371582,-1.214290093391785,1.6000114440480844,83.290536455634,79.84180364606894,-0.45992770275480055,-0.997360240434304,-1.3612321599502728,-1.123373779239591,20.93014576613868,0.15500068664551137,0.5492317112198162,0.8515007972717292,-0.24902608165790951,1.952027676201368,0.30123735780690986,1.4017642367365486,-0.4223261627046515,89.77272234672887,13.901569118536784,0.5502634394648198,12,-0.44750022888183416,-0.8775005340576154,-1.4750006198883057,-1.3400006294250488,0.25,0,0.010886421695481596,1.4615125039429353,16.0,1.2999976158119353,15.949999809265135,-2.7647006024976193,15.859999656677244,0.010886421695481596
5165,2016-12-20,16.15999984741211,16.170000076293945,16.065000534057614,16.09000015258789,8374712.0,0.005287656636920435,1.3333192048489748,0.8749865891020062,83.29052826262406,81.0030274344304,-0.4162565393387325,-1.01549875036525,-1.4231792288294631,-1.206589410983188,22.476947880146874,0.10499954223633168,0.6199410516583139,0.8609998703002937,-0.2802950128731858,2.002294753473773,0.29035242871355393,1.4316473118870334,-0.41385999937758733,97.36836161311453,20.07043438318422,0.5706474415867401,12,-0.3899998664855957,-0.9199995994567871,-1.559999704360962,-1.424999713897705,0.2999992370605433,1,0.007425794577133882,-1.214290093391785,16.075000762939453,1.4615125039429353,16.0,1.2999976158119353,15.949999809265135,0.007425794577133882
5166,2016-12-21,16.065000534057614,16.194999694824222,16.014999389648438,16.120000839233402,5518748.0,-0.005878670436355815,-1.3225457140748127,-0.7857220708447882,89.01103853163303,81.74626121282782,-0.21710663365211857,-0.8540233707407605,-1.2993089087626544,-1.1086644120013087,23.659364217722334,0.1800003051757848,0.6788002429405982,0.696000528335567,-0.45327222138918444,1.8452732780603167,0.1213641534731913,1.2706369031979428,-0.23408864037120658,67.50017881410338,-16.992109833350796,0.5746363748623752,12,-0.2000007629394478,-0.8125004768371529,-1.4650003910064662,-1.3300004005432093,0.2849998474121129,2,0.009648227459954528,1.3333192048489748,16.15999984741211,-1.214290093391785,16.075000762939453,1.4615125039429353,16.0,0.009648227459954528
5167,2016-12-22,16.065000534057614,16.104999542236328,15.9399995803833,16.020000457763672,5554493.0,0.0,1.6400396734569314,-0.8181786655567724,88.47267982133553,82.33122020144498,-0.16728880070044738,-0.7876905350424082,-1.2653293551569327,-1.1061081968626674,25.15711527627953,0.16499996185302734,0.7248668607122788,0.6282505035400359,-0.5171996965277366,1.7737007036078083,0.05552540350614876,1.200975603573923,-0.16127108014364389,58.73037017750297,-28.880540855055308,0.5727251000338865,12,-0.19000053405761363,-0.8125004768371529,-1.4650003910064662,-1.3300004005432093,0.19999885559082387,3,0.022408882106149886,-1.3225457140748127,16.065000534057614,1.3333192048489748,16.15999984741211,-1.214290093391785,16.075000762939453,0.022408882106149886
5168,2016-12-23,16.120000839233402,16.149999618530273,16.059999465942386,16.09000015258789,4057624.0,0.0034236105413869566,1.0000423863515158,0.6666807951512357,87.65438349035597,83.51894833341876,-0.1809637345722077,-0.7765756699782855,-1.2904908626354583,-1.1586056994619405,26.494390962901104,0.09000015258788707,0.7590743091754568,0.6160007476806673,-0.523780709638249,1.7557822049995835,0.046110019021210036,1.1858914763401263,-0.1800012588501012,70.58869728146885,-16.9903223443483,0.5698907286594586,12,-0.182500839233402,-0.8675007820129412,-1.5200006961822545,-1.3850007057189977,0.039999008178707385,4,0.012406876251771504,1.6400396734569314,16.065000534057614,-1.3225457140748127,16.065000534057614,1.3333192048489748,16.15999984741211,0.012406876251771504
5169,2016-12-27,16.190000534057614,16.219999313354492,16.09000015258789,16.09000015258789,2482943.0,0.004342412604213086,-1.5999732972210037,3.333269756500218,86.92816079595123,84.35885715878301,-0.18497753908494374,-0.7653123947558669,-1.3279336302089355,-1.230300610473428,28.15381588143233,0.12999916076660156,0.7404236205734449,0.6095004081726039,-0.49664971960138615,1.715650535946594,0.056425344285610635,1.1625754720595989,-0.25000095367431285,89.28614003358172,2.378976366659259,0.5530750638869948,12,-0.18500089645385387,-0.9250006675720179,-1.5662505626678431,-1.4550004005432093,-0.1650009155273402,1,0.0,1.0000423863515158,16.120000839233402,1.6400396734569314,16.065000534057614,-1.3225457140748127,16.065000534057614,0.0
5170,2016-12-28,16.165000915527347,16.209999084472653,16.114999771118164,16.180000305175778,4233709.0,-0.00154413945062426,1.5334181078333091,-0.1499933243051852,83.45596717111002,84.92894713296371,-0.12797294854821217,-0.6653443727273114,-1.2769274560775727,-1.2070789522912513,29.865255430372617,0.09499931335448863,0.7087590888332347,0.5152507305145306,-0.5526421657345431,1.5831436267636043,-0.01869571761000799,1.0491971786390675,-0.16900138854980895,80.35769632937344,-5.344714966473816,0.5339464481245372,12,-0.15750122070312855,-0.8400011062622106,-1.5412509441375768,-1.430000782012943,-0.23500061035156783,2,0.009897917621422225,-1.5999732972210037,16.190000534057614,1.0000423863515158,16.120000839233402,1.6400396734569314,16.065000534057614,0.009897917621422225
5171,2016-12-29,16.299999237060547,16.325000762939453,16.069999694824222,16.079999923706055,5887236.0,0.008351272124180742,-1.1250109275286635,-14.667217700922512,79.8206914719826,85.06581863171769,-0.2167916276797186,-0.7244677763390897,-1.3804293639214507,-1.347080062903812,31.176010800301036,0.2550010681152308,0.7094743504911225,0.5784990787506104,-0.4598099538443563,1.6168081113455788,0.059344562453127025,1.0976535950480937,-0.25919975280761776,93.50611712075462,8.002501746405443,0.5191545162974839,12,-0.19749879837036133,-0.904998779296875,-1.6762492656707764,-1.5649991035461426,-0.30499935150146484,3,0.009815942018470913,1.5334181078333091,16.165000915527347,-1.5999732972210037,16.190000534057614,1.0000423863515158,16.120000839233402,0.009815942018470913
5172,2016-12-30,16.354999542236328,16.354999542236328,16.225000381469727,16.319999694824222,5564837.0,0.0033742520092105988,6.428555858310626,0.15909071205012995,78.97204299925244,84.54400322220877,-0.23278053005541466,-0.6796359896489399,-1.4047402105797708,-1.4051375638361847,33.41802437223802,0.12999916076660156,0.6830218017716874,0.5479994297027595,-0.3942455764018433,1.4902444358073623,0.07687692665045631,1.019121932755061,-0.2849998474121058,100.0,15.228125071956427,0.4711225030523015,12,-0.20749998092651367,-0.9449996948242188,-1.7337496280670166,-1.6199994087219238,-0.5299997329711932,4,-0.0003056656011326542,-1.1250109275286635,16.299999237060547,1.5334181078333091,16.165000915527347,-1.5999732972210037,16.190000534057614,-0.0003056656011326542
5173,2017-01-02,16.424999237060547,16.459999084472653,16.225000381469727,16.260000228881836,5887148.0,0.0042800181463440445,1.0000000000000302,4.7142779291557915,87.14289347339981,84.97204289084942,-0.26390681260261317,-0.649436586620606,-1.4438938097780678,-1.479415167824829,36.39109017282277,0.23499870300292613,0.6643596923503772,0.5332491397857666,-0.29969280372536033,1.3661910832968953,0.11677816803020136,0.9497201115413301,-0.3549995422363246,91.02566610587344,5.832973259142506,0.4164709717555642,1,-0.22499990463256836,-0.9624996185302752,-1.8037493228912354,-1.6899991035461426,-0.7249994277954119,0,-0.00974123925991388,6.428555858310626,16.354999542236328,-1.1250109275286635,16.299999237060547,1.5334181078333091,16.165000915527347,-0.00974123925991388
5174,2017-01-03,16.364999771118164,16.485000610351562,16.309999465942386,16.479999542236328,7079500.0,-0.0036529356912847755,1.7999755863099665,-0.6969724993353139,77.84098298119534,84.36653785957955,-0.17706525404956608,-0.49967409751439007,-1.3582675607764898,-1.4221698791736657,38.88109614712292,0.17500114440917613,0.6371604603915522,0.39999966621398997,-0.3150414890732449,1.115040821501223,0.0424790885703743,0.7575202438576074,-0.2170001983642571,71.08419891534123,-12.639550454862729,0.3575205776436166,1,-0.15249967575073242,-0.8899993896484375,-1.7287497520446777,-1.6299996376037598,-0.5999994277954084,1,-0.012526729396467817,1.0000000000000302,16.424999237060547,6.428555858310626,16.354999542236328,-1.1250109275286635,16.299999237060547,-0.012526729396467817
5175,2017-01-04,16.559999465942386,16.594999313354492,16.325000762939453,16.379999160766598,9135720.0,0.011915655212435095,1.1599884033203125,-1.5652231602342515,83.01896468424763,83.70075187653673,-0.3457135104791753,-0.6076924577101135,-1.5395144419390654,-1.6182589507595324,41.190928505888195,0.26999855041503906,0.6014188170187165,0.519999408721926,-0.1042640743902794,1.1442628918341295,0.20786766716582505,0.8321311502780286,-0.3445996856689497,93.33335755365167,9.304685253458587,0.312131741556102,1,-0.2925000190734899,-1.029999732971195,-1.9237494468689,-1.824999332427982,-0.6299991607666069,2,-0.032306755112668006,1.7999755863099665,16.364999771118164,1.0000000000000302,16.424999237060547,6.428555858310626,16.354999542236328,-0.032306755112668006
5176,2017-01-05,16.610000610351562,16.629999160766598,16.40999984741211,16.444999694824222,7221612.0,0.003019392875706961,1.146355533225444,0.9166701987877202,82.3530566736325,83.02079374901416,-0.34673979379593334,-0.5807508617668731,-1.5726415264114308,-1.667313381177884,43.04166255181997,0.21999931335448863,0.5645986316932508,0.5022505283355727,-0.05366931837837896,1.0581703750495244,0.2242906049785951,0.7802104516925485,-0.31868092346191546,95.06207143395457,10.658292739143164,0.2779599233569762,1,-0.2650012969970703,-1.0625009536743182,-1.9712505340576172,-1.8750004768371582,-0.6600008010864276,3,-0.04093921012573587,1.1599884033203125,16.559999465942386,1.7999755863099665,16.364999771118164,1.0000000000000302,16.424999237060547,-0.04093921012573587
5177,2017-01-06,16.549999237060547,16.635000228881836,16.40999984741211,16.579999923706055,7530013.0,-0.0036123643038051823,2.214261386084658,-0.1818213344430612,76.69902373263034,81.80353155371132,-0.23546844914955756,-0.4729328265218271,-1.4943423430671885,-1.6037506737409295,43.87301982574814,0.22500038146972656,0.5199345197260588,0.3964992046356208,-0.14604905043102434,0.939047459702266,0.12522507710230002,0.6677733321689434,-0.22499847412109375,79.26804305957444,-4.032431450888907,0.2712741275333223,1,-0.19749927520751953,-0.9999990463256836,-1.878749132156372,-1.8149991035461426,-0.6849994659423828,4,-0.03353470556413385,1.146355533225444,16.610000610351562,1.1599884033203125,16.559999465942386,1.7999755863099665,16.364999771118164,-0.03353470556413385
5178,2017-01-09,16.389999389648438,16.569999694824222,16.264999389648438,16.549999237060547,8138696.0,-0.009667664941870213,2.049991416963821,5.333206179668129,64.12552601868016,79.26990546734787,-0.03703639920534485,-0.27546948570331153,-1.3143028321948336,-1.4425207739439028,44.3447601317551,0.3050003051757848,0.4704403663199148,0.20374937057495046,-0.31078497016774875,0.7182837113176497,-0.053517799796399146,0.46101654094630007,0.24500083923339844,33.78370715563414,-46.6864044301145,0.2572671703713499,1,-0.037499427795410156,-0.8399991989135742,-1.7187492847442627,-1.6549992561340332,-0.5949993133544922,0,-0.03447221485195073,2.214261386084658,16.549999237060547,1.146355533225444,16.610000610351562,1.1599884033203125,16.559999465942386,-0.03447221485195073
5179,2017-01-10,16.245000839233402,16.295000076293945,16.079999923706055,16.225000381469727,9147763.0,-0.008846769726337689,2.583367771879073,-0.12500298023510314,53.61707170186225,75.95447263743145,0.13028529797819743,-0.08771273559300141,-1.148279695055848,-1.2940890761215957,44.39765970875433,0.3099994659423828,0.4223986050782784,0.028750801086427913,-0.41847270136297965,0.4759743035358355,-0.1948609501382741,0.2523625523111317,0.38999938964843395,29.72987834215474,-46.59499010593938,0.22361175122470348,1,0.10749912261962535,-0.6075005531311071,-1.6012508869171178,-1.5100007057189977,-0.3550004959106463,1,-0.033548845910308045,2.049991416963821,16.389999389648438,2.214261386084658,16.549999237060547,1.146355533225444,16.610000610351562,-0.033548845910308045
5180,2017-01-11,16.364999771118164,16.545000076293945,16.270000457763672,16.399999618530273,9500115.0,0.007386822141304705,-1.4444576311417043,-1.7499523173752376,62.50000000000033,74.02995136276675,0.04653312553159239,-0.1782593498373508,-1.2391397451900819,-1.4093633709047833,44.40381218210578,0.2999992370605433,0.3799931553555531,0.12424974441528391,-0.29720437899644736,0.545703867827017,-0.0864773172905835,0.3349768061211513,0.24780044555664205,51.351295621692216,-25.01209247304051,0.2107270617058661,1,-0.00749969482421875,-0.5774998664855957,-1.7124998569488525,-1.6299996376037598,-0.42999935150146484,2,-0.03666357691335387,2.583367771879073,16.245000839233402,2.049991416963821,16.389999389648438,2.214261386084658,16.549999237060547,-0.03666357691335387
5181,2017-01-12,16.235000610351562,16.239999771118164,16.010000228881836,16.194999694824222,11429327.0,-0.007943731291462086,8.200122072175173,-1.1428882833786451,56.390999009036484,71.52094647496499,0.185891049151234,-0.01973753830368352,-1.075753461203238,-1.2745491858839522,43.89405219638349,0.3549995422363281,0.33425879188973795,-0.02449946403503489,-0.40611456963900494,0.35711564156893516,-0.21530701683701992,0.16630808876695014,0.356487594604495,36.00006103515625,-40.83427990526786,0.19080755280198508,1,0.08749961853027344,-0.35000038146972656,-1.5300004482269287,-1.5000004768371582,-0.3750009536743182,3,-0.018786590311632767,-1.4444576311417043,16.364999771118164,2.583367771879073,16.245000839233402,2.049991416963821,16.389999389648438,-0.018786590311632767
5182,2017-01-13,16.354999542236328,16.360000610351562,16.165000915527347,16.229999542236328,6525549.0,0.007391372181917433,1.8888386549872318,3.1249284760636002,58.42292436616312,68.32983879638313,0.07363569752505228,-0.11366696368266105,-1.1594765659100954,-1.3882678995916926,43.32900037450096,0.1949996948242152,0.30661554056785434,0.07524948120117259,-0.27923202807332714,0.4297309904756723,-0.10199127343607728,0.25249023583842245,0.20159938415527634,61.60707899496216,-15.355635976533087,0.17724075463724942,1,-0.03249931335449219,-0.35249948501586914,-1.549999475479126,-1.6749992370605469,-0.10499954223632812,4,-0.024763053763792064,8.200122072175173,16.235000610351562,-1.4444576311417043,16.364999771118164,2.583367771879073,16.245000839233402,-0.024763053763792064
5183,2017-01-16,16.254999160766598,16.325000762939453,16.180000305175778,16.25,4629061.0,-0.006114361618383524,-1.0000263085199652,0.03999328613278408,52.280660895078114,65.48980300903676,0.16425921753300443,0.00676360531775444,-1.0199070879112,-1.281227668589839,42.701212913718145,0.17499923706055043,0.2814687215810068,-0.03750085830688832,-0.36708518943627766,0.292083472822501,-0.202293023871583,0.12729130725780635,0.2688038437744211,45.79420593666821,-28.38653336265248,0.1647921655646948,1,0.06750106811523793,-0.16999912261962535,-1.2174990177154505,-1.3424987792968714,0.0400009155273473,0,-0.023992581346281683,1.8888386549872318,16.354999542236328,8.200122072175173,16.235000610351562,-1.4444576311417043,16.364999771118164,-0.023992581346281683
5184,2017-01-17,16.25,16.309999465942386,16.084999084472653,16.21500015258789,6412602.0,-0.00030754604888960646,1.9032535932269719,7.00114460130219,53.02488929192982,62.157127965445895,0.169002588827869,0.026925996263166496,-0.979416768114298,-1.2704236289038242,41.69754468992989,0.22500038146973367,0.2540001844617308,-0.05124998092651367,-0.365454670278865,0.26295470842583946,-0.20835232560268935,0.105852363749662,0.24297483800146935,44.85978309696464,-27.36067071994919,0.15710234467617623,1,0.07250022888183594,-0.1549997329711914,-1.2075002193450928,-1.3324999809265137,0.2350006103515625,1,-0.02799999530498798,-1.0000263085199652,16.254999160766598,1.8888386549872318,16.354999542236328,8.200122072175173,16.235000610351562,-0.02799999530498798
5185,2017-01-18,16.280000686645508,16.334999084472653,16.204999923706055,16.264999389648438,6166882.0,0.00184619610126191,1.0800183108263375,0.42861035422343324,49.230823404096114,58.4768798243863,0.1062841280665161,0.006721015096282201,-0.9747802231072953,-1.293986879196261,40.56333964761658,0.129999160766598,0.21047354084451797,-0.02724933624267578,-0.33460536486541415,0.28010669238006436,-0.18092735055404674,0.12642867806869518,0.18399567480878432,77.142903853385,7.300377837481605,0.15367801431136988,1,0.042499542236328125,-0.12250041961669922,-1.2325007915496826,-1.3575005531311035,0.2049999237060547,2,-0.023955794034005717,1.9032535932269719,16.25,-1.0000263085199652,16.254999160766598,1.8888386549872318,16.354999542236328,-0.023955794034005717
5186,2017-01-19,16.219999313354492,16.319999694824222,16.094999313354492,16.305000305175778,8748322.0,-0.003685587884540764,2.913057900585294,-5.666242848060793,44.82757108719003,54.93560730822627,0.1175026656612097,0.0831953675300845,-0.8798023080909392,-1.2282307931125303,39.474355433735454,0.22500038146973012,0.18627077851732565,-0.09500064849853374,-0.383899957115613,0.1938986601185455,-0.23945030280707158,0.04944900581000411,0.21675728014545115,49.09071993341722,-16.237434791898565,0.1444496543085389,1,0.07000064849853516,-0.007499217987060547,-1.097499132156372,-1.222498893737793,0.2100009918212855,3,-0.017570832663546643,1.0800183108263375,16.280000686645508,1.9032535932269719,16.25,-1.0000263085199652,16.254999160766598,-0.017570832663546643
5187,2017-01-20,16.424999237060547,16.450000762939453,16.229999542236328,16.229999542236328,12345678.0,0.012638713463894558,-1.2564263077585196,-2.29408728823077,50.0,53.36610441726181,-0.11967867668012744,-0.09850174571962711,-1.0381793723665211,-1.424548973182727,38.938503590853394,0.23000144958496094,0.13728286982053106,0.09199934005737376,-0.17537326543900633,0.35937194555375385,-0.041686962690818063,0.22568564280556558,-0.41499900817871094,93.15029838111269,29.789124585894285,0.13368630274819093,1,-0.14749908447265625,-0.20999908447265625,-1.294999361038208,-1.419999122619629,-0.09000015258789418,4,-0.03439875839436668,2.913057900585294,16.219999313354492,1.0800183108263375,16.280000686645508,1.9032535932269719,16.25,-0.03439875839436668
5188,2017-01-23,16.319999694824222,16.540000915527347,16.290000915527347,16.53499984741211,7327884.0,-0.006392666490931065,1.22219961683868,-1.1025666105872505,48.484844592694124,52.79585696068757,-0.028667499706994448,0.02345184367570141,-0.8895560367136746,-1.309873232357928,38.36392022612976,0.25,0.08089712668123994,-0.02300014495849112,-0.271095607417724,0.22509531750074174,-0.14704787618810755,0.10104758627112531,-0.3011994552612336,51.64827794359377,-10.29249264368677,0.12404773122961643,1,-0.04249954223633168,-0.06249952316284535,-1.1087498664855993,-1.277499675750736,-0.010000228881835938,0,-0.004289197066984163,-1.2564263077585196,16.424999237060547,2.913057900585294,16.219999313354492,1.0800183108263375,16.280000686645508,-0.004289197066984163
5189,2017-01-24,16.190000534057614,16.350000381469727,16.055000305175778,16.315000534057614,11835659.0,-0.007965634999848481,2.0256465432919173,0.581394936214768,36.97185179613341,49.959396049146804,0.10360452820243182,0.16174368739933698,-0.714609997968207,-1.1739691662297034,37.184166573188016,0.29500007629394887,0.028626697367471365,-0.1529993057250998,-0.40109476818433265,0.09509615673413307,-0.2770470369547162,-0.028951574495483356,-0.15035226745605001,27.83506370929643,-28.889920078873505,0.12404773122961643,1,0.08500003814697621,0.09749937057495472,-0.8662502765655464,-1.1399998664855904,0.27999877929687855,1,0.00648545637879705,1.22219961683868,16.319999694824222,-1.2564263077585196,16.424999237060547,2.913057900585294,16.219999313354492,0.00648545637879705
5190,2017-01-25,16.325000762939453,16.325000762939453,16.055000305175778,16.309999465942386,11444416.0,0.008338494405719876,34.996948506039885,-0.12001037597653408,40.531549251506874,48.19723496497684,-0.04209274358077053,0.04147109011128336,-0.8045857650934103,-1.3019001871831932,35.94065756688909,0.2700004577636754,0.003331429776228134,-0.025999069213867188,-0.25983630681103165,0.20783816838329727,-0.14291768801244942,0.09091954958471504,0.21500015258789418,55.670127418593594,3.6377793732118207,0.11691861879858191,1,-0.027500152587890625,-0.037500858306884766,-0.9125003814697248,-1.2350001335144025,-0.05000114440917969,2,0.009800909031216554,2.0256465432919173,16.190000534057614,1.22219961683868,16.319999694824222,-1.2564263077585196,16.424999237060547,0.009800909031216554
5191,2017-01-26,16.459999084472653,16.489999771118164,16.280000686645508,16.389999389648438,9052003.0,0.008269422065796617,2.2307286011913496,4.6662428480618985,47.15188345332761,46.9448970857729,-0.15848502925397412,-0.0852991773598255,-0.8927073681476472,-1.4288128489971843,34.54295633270531,0.20999908447265625,0.0059987910029377645,0.1009992599487255,-0.13641181315857764,0.33841033305602863,-0.017706276604926074,0.21970479650237706,0.07030181884766407,83.50479786062486,33.47517276678113,0.11870553655365144,1,-0.1624984741210902,-0.17249917984008434,-0.9549989700317347,-1.3449988365173304,-0.2899990081787074,3,0.0015189263225716676,34.996948506039885,16.325000762939453,2.0256465432919173,16.190000534057614,1.22219961683868,16.319999694824222,0.0015189263225716676
5192,2017-01-27,16.350000381469727,16.450000762939453,16.309999465942386,16.424999237060547,5991210.0,-0.006682789132515299,1.239986572470456,-1.0714168937330244,48.692836938404824,46.54624997947587,-0.05506020002709633,0.02561931354010838,-0.7396898358150992,-1.3112860361523815,32.99417313711066,0.14999961853026633,-0.016473736144632767,-0.00874948501586914,-0.24618881661240977,0.22868984658067149,-0.12746915081413945,0.10997018078240117,0.17079450988769906,60.82468145351565,8.379014261638972,0.11871966579826954,1,-0.05249977111816406,-0.0625004768371582,-0.7912504673004133,-1.2225003242492658,-0.30999946594237926,4,0.004892961580399646,2.2307286011913496,16.459999084472653,34.996948506039885,16.325000762939453,2.0256465432919173,16.190000534057614,0.004892961580399646
5193,2017-01-30,16.264999389648438,16.354999542236328,16.174999237060547,16.295000076293945,6156570.0,-0.005198837298965753,1.4000101725519118,0.4000152590218967,50.68022488617494,46.28573171216976,0.03521135164937306,0.10331598225470984,-0.6083857808427187,-1.2188554491958214,30.87833065135265,0.18000030517578125,-0.023791079013079752,-0.08575048446655131,-0.32456906663383833,0.1530680977007357,-0.20515977555019305,0.03365880661709042,0.24647960998535368,48.275710871900976,-6.752397279001741,0.11940929108364327,1,0.032501220703125,0.05750083923339844,-0.701249361038208,-1.1374993324279767,-0.2199993133544922,0,0.0043037010421755895,1.239986572470456,16.350000381469727,2.2307286011913496,16.459999084472653,34.996948506039885,16.325000762939453,0.0043037010421755895
5194,2017-01-31,16.15999984741211,16.334999084472653,16.15999984741211,16.239999771118164,7848683.0,-0.006455551563263717,-3.3749850988245065,2.6666030898340645,42.95531024321054,45.588452472071374,0.14092116873693072,0.2025550926259072,-0.4573486104525699,-1.1031293250565604,28.56375419989916,0.17499923706054332,-0.0474505720506464,-0.18050003051757812,-0.433895607196245,0.07289554616108873,-0.30719781885691333,-0.05380224217824292,0.3423495783325201,24.137855435950897,-30.060087823046004,0.12669778833933346,1,0.13750076293945312,0.16250038146972656,-0.5649998188018799,-1.0324997901916486,-0.19999980926513672,1,0.009282154699667089,1.4000101725519118,16.264999389648438,1.239986572470456,16.350000381469727,2.2307286011913496,16.459999084472653,0.009282154699667089
5195,2017-02-01,16.024999618530273,16.225000381469727,15.96500015258789,16.180000305175778,10879331.0,-0.008353974638400485,1.1224435777066741,1.9375104308227389,42.8081713063665,45.36407471864654,0.26367363859027293,0.3113842364782755,-0.2846673653938758,-0.9544061987418537,25.759116940025407,0.26000022888183594,-0.05759161767392129,-0.28875026702881,-0.5570954353782938,-0.020405098679326272,-0.4229228512035519,-0.15457768285406814,0.468402824802979,11.428478007346023,-43.20952295721654,0.13417258417474173,2,0.22750091552734375,0.27500057220458984,-0.3899998664855957,-0.8375000953674316,0.045000076293948865,2,0.027769092381733973,-3.3749850988245065,16.15999984741211,1.4000101725519118,16.264999389648438,1.239986572470456,16.350000381469727,0.027769092381733973
5196,2017-02-02,15.93000030517578,16.045000076293945,15.875,15.960000038146973,7006478.0,-0.0059281944222103755,-1.4285665628980728,0.19354580692796766,35.191639020033136,43.718701276428,0.35001876914040686,0.37189481974208327,-0.15279761514189794,-0.8439415180299701,22.84951864008771,0.1700000762939453,-0.07188864713818433,-0.3497495651245135,-0.6320046167471798,-0.06749451350184543,-0.4908770909358484,-0.20862203931317858,0.5422660465276596,9.565257773678978,-42.36570873223799,0.1411275258113337,2,0.2775001525878924,0.3249998092651385,-0.26375055313110174,-0.7425007820129377,0.1499996185302752,3,0.02165720695199247,1.1224435777066741,16.024999618530273,-3.3749850988245065,16.15999984741211,1.4000101725519118,16.264999389648438,0.02165720695199247
5197,2017-02-03,15.994999885559082,16.049999237060547,15.869999885559082,15.895000457763672,6085523.0,0.004080325118523964,-1.3999821981473357,-3.3333439298087484,40.71429009341274,42.8553063320634,0.24318254311201315,0.2774069872436016,-0.18086197819622107,-0.89206255615046,19.778080349866794,0.17999935150146484,-0.08154553154927413,-0.2570000171661384,-0.5364992731141314,0.022499238781854558,-0.3967496451401331,-0.1172503891921437,0.4414304850421509,25.773214120682162,-25.821395100245816,0.13974962797399607,2,0.18499994277954102,0.25750017166137695,-0.24624943733215332,-0.7549996376037598,-0.010000228881837714,4,0.010940931040134716,-1.4285665628980728,15.93000030517578,1.1224435777066741,16.024999618530273,-3.3749850988245065,16.15999984741211,0.010940931040134716
5198,2017-02-06,15.824999809265135,16.03499984741211,15.78499984741211,15.920000076293945,10222413.0,-0.010628326196327809,-1.857139743107667,-0.9500081062780917,36.421698956562956,42.79417823877779,0.3750201395923707,0.4246820763409982,0.02276397251320539,-0.7064003133039023,17.759301065434897,0.25,-0.08472214534666733,-0.39875011444092046,-0.7291066067308041,-0.06839362215103506,-0.563928360585864,-0.23357186829597687,0.5661161225327245,7.272730425373738,-43.307706379735684,0.16517824614494228,2,0.3125000000000018,0.3850002288818377,-0.04625010490417303,-0.5700001716613752,0.19500064849853693,0,0.013586168016023192,-1.3999821981473357,15.994999885559082,-1.4285665628980728,15.93000030517578,1.1224435777066741,16.024999618530273,0.013586168016023192
5199,2017-02-07,15.699999809265135,15.854999542236328,15.649999618530273,15.779999732971193,7760499.0,-0.00789889425002177,-1.2777730682829653,0.842102093058296,32.53006233939034,41.90512413743151,0.4729385301512554,0.5341443369016208,0.18433798224298137,-0.5671043707266659,17.019415624484004,0.2049999237060547,-0.11707590741336915,-0.49650006294250737,-0.9010542638063601,-0.09194586207865463,-0.6987771633744355,-0.294222962510581,0.6305045140941505,8.69567380732788,-36.93337024183857,0.2022771004319266,2,0.3699998855590838,0.44250011444091975,0.13124966621399103,-0.3925004005432111,0.2899999618530291,1,0.021974539568160534,-1.857139743107667,15.824999809265135,-1.3999821981473357,15.994999885559082,-1.4285665628980728,15.93000030517578,0.021974539568160534
5200,2017-02-08,15.765000343322756,15.824999809265135,15.625,15.774999618530273,8972554.0,0.004140161455241653,2.6363715179942417,0.12499105929472941,36.336335648314005,40.70339660354111,0.3577716918473808,0.4446879849128056,0.15355229980882257,-0.6184833851486022,15.493604646332326,0.19999980926513494,-0.14067622932519797,-0.4014995574951161,-0.8409260123083602,0.03792689731812793,-0.6212127849017381,-0.1817863300884941,0.4838434154570468,32.94131638707171,-11.743820320001504,0.21971322740662158,2,0.2725000381469709,0.3649997711181623,0.07874989509582342,-0.44500017166137873,0.3049993515014666,2,0.012369152589762455,-1.2777730682829653,15.699999809265135,-1.857139743107667,15.824999809265135,-1.3999821981473357,15.994999885559082,0.012369152589762455
5201,2017-02-09,15.93000030517578,16.010000228881836,15.729999542236328,15.84000015258789,9542375.0,0.01046621999744568,1.2400054931640625,-9.00066762041153,34.76922787998582,39.15632893038344,0.12257529126459765,0.26948312145438,0.022649715150565797,-0.7686043971376506,14.948488160995579,0.2800006866455078,-0.13218916014788817,-0.22124958038330256,-0.6716979174818949,0.229198756715288,-0.4464737489325987,0.003974588165993609,0.2315053273748493,71.76490651730937,31.83840412322158,0.22522416854929547,2,0.05999946594238459,0.1999998092651385,-0.03125071525573553,-0.5550007820129377,0.17499923706054865,3,0.00878841098345462,2.6363715179942417,15.765000343322756,-1.2777730682829653,15.699999809265135,-1.857139743107667,15.824999809265135,0.00878841098345462
5202,2017-02-10,15.949999809265135,16.075000762939453,15.90999984741211,16.049999237060547,7409204.0,0.0012554616262534513,1.1999758406500136,-1.111102869495231,37.98698664790679,37.74596912613143,0.0445540663870343,0.22934498306356055,0.044775318800230224,-0.7780082361341929,13.89169336271759,0.16500091552734375,-0.13993952260755904,-0.18100008964538894,-0.6292901807113598,0.2672900014205819,-0.40514513517837436,0.04314495588759648,0.13639503472840708,72.2220573899034,32.38293483364302,0.22414504553298534,2,0.029999732971191406,0.18000030517578303,-0.0037503242492658018,-0.5575003623962385,0.05000019073486506,4,0.008150477491880803,1.2400054931640625,15.93000030517578,2.6363715179942417,15.765000343322756,-1.2777730682829653,15.699999809265135,0.008150477491880803
5203,2017-02-13,15.864999771118164,16.010000228881836,15.824999809265135,15.970000267028807,8513883.0,-0.005329156060402962,1.000000000000019,1.0500109673173577,39.130387632701456,37.32097772496375,0.07470301755277475,0.2989568307573762,0.16904109150507196,-0.691421494385839,12.900707792891444,0.185000419616701,-0.1753310789412268,-0.2465001583099351,-0.7058714224826304,0.21287110586275837,-0.4761857903962827,-0.016814526223587478,0.21000099182128906,53.333192048488954,11.480935577921784,0.22968563208634693,2,0.06000041961669922,0.2325000762939453,0.08625030517578125,-0.4699997901916504,0.09000015258789062,0,0.007563812624664434,1.1999758406500136,15.949999809265135,1.2400054931640625,15.93000030517578,2.6363715179942417,15.765000343322756,0.007563812624664434
5204,2017-02-14,15.795000076293945,15.920000076293945,15.779999732971193,15.850000381469727,7733289.0,-0.004412209003094469,-2.29408728823077,0.5238099563128489,31.468461979645966,36.0610100219948,0.0977635192089199,0.3511235915713087,0.2728222436574832,-0.6194276717608087,12.404658606088597,0.14000034332275213,-0.21177039273427134,-0.29374985694885325,-0.7690321427334972,0.1815324288357889,-0.5313909998411752,-0.056108714056531284,0.2800006866455078,37.77773068282965,-2.230546199741603,0.2376411428923212,2,0.05500030517578125,0.28999996185302734,0.15625,-0.40000009536743164,0.15999984741210938,1,0.014245038327503456,1.000000000000019,15.864999771118164,1.1999758406500136,15.949999809265135,1.2400054931640625,15.93000030517578,0.014245038327503456
5205,2017-02-15,15.890000343322756,15.949999809265135,15.795000076293945,15.914999961853027,8009188.0,0.006014578446972729,2.2631758588151105,0.45453599667079586,29.496425089484475,35.42820847415606,-0.020562614160752446,0.23758868208635242,0.20824575262897405,-0.7069911742855961,11.740890006038848,0.15499973297118963,-0.24732957253283772,-0.17924957275390518,-0.653494119604888,0.29499497409707587,-0.4163718461793966,0.05787270067158623,0.12200031280517543,46.37687969924863,11.380257113693261,0.23712227342549083,2,-0.03999996185302912,0.19499969482421697,0.10499978065490545,-0.495000362396242,0.23999881744384233,2,0.006293230058829424,-2.29408728823077,15.795000076293945,1.000000000000019,15.864999771118164,1.1999758406500136,15.949999809265135,0.006293230058829424
5206,2017-02-16,15.9350004196167,15.984999656677244,15.859999656677244,15.864999771118164,7361569.0,0.002831974532514936,-2.1249657277049883,-2.800068665598734,34.339621826693275,34.719912000076114,-0.0723915838380762,0.1793371599357556,0.18853324473241884,-0.7435786279853023,11.534890488812698,0.125,-0.2630569052657137,-0.11999955177306987,-0.5922949113195912,0.35229580777345326,-0.35614723154633054,0.11614812800019081,-0.3100004196166992,52.54242219499472,19.953116940335427,0.2361476797732612,2,-0.08500003814697266,0.14750003814697266,0.13749957084655762,-0.5400004386901855,0.21000003814697266,3,0.008471871456076752,2.2631758588151105,15.890000343322756,-2.29408728823077,15.795000076293945,1.000000000000019,15.864999771118164,0.008471871456076752
5207,2017-02-17,15.859999656677244,15.975000381469727,15.824999809265135,15.899999618530273,8055998.0,-0.004706668400656255,-1.72729164318592,-0.5714227326603434,34.6007656955624,34.517586082187165,-0.02073496083896842,0.22117923941114093,0.276221021824826,-0.6595579259997084,10.898140358796065,0.15000057220459162,-0.27202562659674356,-0.16675033569335973,-0.6127178224556626,0.2792171510689432,-0.3897340790745094,0.056233407687791725,-0.22779966354369918,34.78250052866487,4.004855172528497,0.2229837433811513,2,-0.009999275207517755,0.22250080108642756,0.24375057220459162,-0.46499967575073065,0.32499980926514205,4,0.015447660205713643,-2.1249657277049883,15.9350004196167,2.2631758588151105,15.890000343322756,-2.29408728823077,15.795000076293945,0.015447660205713643
5208,2017-02-20,16.25,16.420000076293945,16.09000015258789,16.100000381469727,12507363.0,0.024590186113816248,-2.882350301248752,-3.7499940395296716,52.81250409781833,36.7711907220125,-0.3845485051931341,-0.18375542841604187,-0.09952266419645639,-1.0394562957826317,10.09716873541066,0.560000419616701,-0.2512182064035997,0.2267499923706069,-0.21054153425708222,0.6640415189982978,0.008104229056762335,0.44539575568445144,-0.6107440135955802,73.43750232830511,40.092428454255966,0.21864576331384514,2,-0.22749996185302734,-0.16749954223632812,-0.08749985694885254,-0.8550000190734863,0.06500053405761363,0,-0.01538461538461533,-1.72729164318592,15.859999656677244,-2.1249657277049883,15.9350004196167,2.2631758588151105,15.890000343322756,-0.01538461538461533
5209,2017-02-21,16.295000076293945,16.354999542236328,16.184999465942386,16.225000381469727,7532966.0,0.002769235464242792,-1.2666446264178415,0.4666658189540073,58.940411153566764,39.282754667040585,-0.37579028958451843,-0.23240120302424572,-0.12654784990743195,-1.0735111578598229,10.378308965006442,0.17000007629394176,-0.243491992024083,0.2665000915527358,-0.181608105684532,0.7146082887900054,0.042445992934101895,0.4905541901713697,-0.6245143262939443,80.0,42.06987820905455,0.22405409861863446,2,-0.2200002670288086,-0.21249961853027344,-0.09124994277954102,-0.9000000953674316,0.06500053405761719,1,-0.020865305369499487,-2.882350301248752,16.25,-1.72729164318592,15.859999656677244,-2.1249657277049883,15.9350004196167,-0.020865305369499487
5210,2017-02-22,16.485000610351562,16.5,16.299999237060547,16.329999923706055,10205335.0,0.011660051130286897,1.1621766519233347,2.214305177111717,67.28971351768247,42.89614196011799,-0.5061447708085485,-0.43194646996240493,-0.30340977436623007,-1.2530270591943413,10.85348652547713,0.2049999237060547,-0.20629946012683753,0.4485006332397461,-0.026784246473731343,0.9237855129532235,0.21085819338300738,0.6861430730964848,-0.7845342872998042,97.77786882813947,53.935748921994886,0.2376424398567386,2,-0.3450007438659668,-0.4025001525878906,-0.27625036239624023,-1.0900006294250488,-0.21000099182128906,2,-0.03215048025613665,-1.2666446264178415,16.295000076293945,-2.882350301248752,16.25,-1.72729164318592,15.859999656677244,-0.03215048025613665
5211,2017-02-23,16.485000610351562,16.575000762939453,16.450000762939453,16.5,6228761.0,0.0,-1.9412081500762948,-0.09676982710884144,65.90909513137464,45.99859845828108,-0.4683956082139922,-0.4532138931160006,-0.28951669521475765,-1.2381248621722882,10.835652847144862,0.125,-0.14574488633466665,0.44725055694580007,-0.032831612658402065,0.9273327265500022,0.207209472143699,0.6872916417479011,-0.7365622666829097,87.99999491374348,40.14257925392707,0.24004108480210073,2,-0.30750036239624023,-0.38500022888183594,-0.24500036239624023,-1.0900006294250488,-0.060001373291015625,3,-0.021534815677352492,1.1621766519233347,16.485000610351562,-1.2666446264178415,16.295000076293945,-2.882350301248752,16.25,-0.021534815677352492
5212,2017-02-24,16.430000305175778,16.665000915527347,16.309999465942386,16.5,8992785.0,-0.003336384782494206,-1.2903217867471146,4.666836215666565,71.22805632091047,49.56500609030431,-0.37788556936146733,-0.4130923541172926,-0.2238773918610626,-1.163600746356245,10.567345217522554,0.35500144958496094,-0.09403749043589826,0.3882502555847118,-0.10396593968646073,0.8804664508558844,0.14214215794912732,0.6343583532202981,-0.6154369679654614,59.13038286241136,5.885670249246267,0.24610809763558594,2,-0.20749998092650657,-0.2849998474121058,-0.1787502765655482,-1.035000324249264,-0.03000068664550426,4,-0.017346308102156538,-1.9412081500762948,16.485000610351562,1.1621766519233347,16.485000610351562,-1.2666446264178415,16.295000076293945,-0.017346308102156538
5213,2017-02-27,16.334999084472653,16.469999313354492,16.28499984741211,16.424999237060547,6027204.0,-0.005782180093642397,1.0555461365659307,1.2857220708446722,72.75977650575913,54.15292992653911,-0.2337892021231518,-0.3294701512479854,-0.12073364457313929,-1.0479130495026787,10.887832963041461,0.1849994659423828,-0.050520309746822534,0.2897490501403759,-0.21008764939752567,0.7895857496782774,0.03983070037142511,0.5396673999093267,-0.4353919894306326,31.249826153642935,-26.488671796259382,0.24991834976895036,2,-0.10499858856200817,-0.18999862670898082,-0.08874893188476207,-0.939999103546139,0.03500175476074929,0,-0.009182713617220228,-1.2903217867471146,16.430000305175778,-1.9412081500762948,16.485000610351562,1.1621766519233347,16.485000610351562,-0.009182713617220228
5214,2017-02-28,16.309999465942386,16.440000534057614,16.274999618530273,16.370000839233402,6784860.0,-0.0015304328087798469,-1.5384547668650315,0.6666807951510778,70.11063306266875,58.66561970133736,-0.14310329985571357,-0.30847228543289873,-0.09013198462833216,-1.004717069779197,11.27778729758371,0.1650009155273402,-0.013769210304641177,0.2572494506835987,-0.25420342251330297,0.7687023238805004,0.001523014085147878,0.5129758872820496,-0.33385298885183445,8.974290004060045,-49.75691263486416,0.25572643659845107,2,-0.06499910354614613,-0.1649990081787145,-0.042499303817752576,-0.9149994850158727,-0.055000305175788355,1,0.0003066258908022146,1.0555461365659307,16.334999084472653,-1.2903217867471146,16.430000305175778,-1.9412081500762948,16.485000610351562,0.0003066258908022146
5215,2017-03-01,16.469999313354492,16.485000610351562,16.264999389648438,16.440000534057614,10104600.0,0.009809923522450692,6.333206179668129,-0.4999682115837581,69.99992935757795,62.62787609365789,-0.23711319159310307,-0.45684731456734085,-0.2452952702402058,-1.1454054316381068,12.061673492916434,0.220001220703125,0.034118007246412674,0.3949993133544929,-0.1490498045817965,0.9390484312907823,0.1229747543863482,0.6670238723226376,-0.4249673924202604,51.24978542409689,-5.591796803294592,0.2720245589681444,3,-0.22499895095825195,-0.3249988555908203,-0.18874907493591309,-1.0149993896484375,-0.23999977111816406,2,-0.006678731486876144,-1.5384547668650315,16.309999465942386,1.0555461365659307,16.334999084472653,-1.2903217867471146,16.430000305175778,-0.006678731486876144
5216,2017-03-02,16.274999618530273,16.325000762939453,16.104999542236328,16.290000915527347,12964486.0,-0.011839690525433433,4.176438909458095,-0.5000635808749321,60.655714125801104,65.5228703636844,0.012502020765083444,-0.24735808427731598,-0.04456262731116567,-0.9288386690312755,12.24273842656948,0.36499977111816406,0.10023049061035394,0.1827496528625474,-0.363813496579251,0.729312802304344,-0.09053192185835002,0.4560312275834466,0.39000129699707387,30.35708203622572,-23.525293839199634,0.2732815747208987,3,0.10250091552734375,-0.12999916076660156,0.017500638961791992,-0.8199996948242188,-0.09499931335449574,3,0.0,6.333206179668129,16.469999313354492,-1.5384547668650315,16.309999465942386,1.0555461365659307,16.334999084472653,0.0
5217,2017-03-03,16.170000076293945,16.28499984741211,16.110000610351562,16.180000305175778,9917207.0,-0.006451584927644416,-1.6923133353874142,0.6666242848057082,59.87054736514633,66.30709739338751,0.18561939020787577,-0.1355241396938922,0.06506796014629046,-0.8004282820207997,12.413544490260628,0.17499923706054688,0.16428778179684755,0.06900010108947896,-0.476610095381087,0.6146102975600467,-0.2038049971458058,0.34180519932476194,0.48380081176757983,17.105355619133665,-35.32439789248828,0.27280509823528365,3,0.21500015258789062,-0.024999618530273438,0.12250018119812012,-0.6974997520446777,0.030000686645507812,4,0.015769892366323646,4.176438909458095,16.274999618530273,6.333206179668129,16.469999313354492,-1.5384547668650315,16.309999465942386,0.015769892366323646
5218,2017-03-06,16.040000915527347,16.135000228881836,15.994999885559082,16.100000381469727,7034725.0,-0.008039527529575152,1.1538653403172088,5.999809269503969,57.632418004879625,66.16176482131118,0.31591988800239434,0.012024753834037227,0.1965099511496753,-0.6502509602390756,12.12066344826872,0.17500019073486328,0.21653683653443068,-0.0717491149902294,-0.6027389217589381,0.45924069177847926,-0.33724401837458373,0.19374578839412493,0.6028239456176756,9.183870082503162,-43.236261627888176,0.2654949033843548,3,0.2899994850158656,0.10499954223632457,0.2524993419647181,-0.5675005912780797,0.10999870300292613,0,0.022443808133105092,-1.6923133353874142,16.170000076293945,4.176438909458095,16.274999618530273,6.333206179668129,16.469999313354492,0.022443808133105092
5219,2017-03-07,16.045000076293945,16.065000534057614,15.975000381469727,16.024999618530273,5584565.0,0.00031166835918061686,1.9999364231676346,-0.33334392980896527,55.115501579070276,64.80907460590981,0.30366219684830753,0.036045450222424336,0.19078481469997044,-0.6341993520988307,11.337072120875243,0.09000015258788707,0.2782882896233865,-0.08399996757507466,-0.5799264016808472,0.41192646653069787,-0.3319631846279627,0.1639632494778116,0.5719117858276412,13.725424197885461,-37.82912195052366,0.24796321705288654,3,0.27500057220458984,0.10000038146972656,0.2650003433227539,-0.5724997520446777,0.09000015258789062,1,0.02025557877183415,1.1538653403172088,16.040000915527347,-1.6923133353874142,16.170000076293945,4.176438909458095,16.274999618530273,0.02025557877183415
5220,2017-03-08,15.960000038146973,16.03499984741211,15.864999771118164,15.970000267028807,6148677.0,-0.005297602850906635,1.42858310626703,-0.4999999999999112,50.80384609723429,63.13071360211644,0.34236230478216356,0.14377482997197433,0.27486213697794426,-0.5318620287408251,10.59724644727179,0.18000030517578125,0.2804787575059642,-0.17874999046325613,-0.6516789066975939,0.29417892577107985,-0.415214448580425,0.05771446765391275,0.6183971351355027,20.652187433916733,-29.506016431728444,0.2364644581171683,3,0.30500030517578125,0.18500041961669922,0.35000038146972656,-0.4874997138977051,0.09500026702880504,2,0.01848365425529641,1.9999364231676346,16.045000076293945,1.1538653403172088,16.040000915527347,-1.6923133353874142,16.170000076293945,0.01848365425529641
5221,2017-03-09,16.069999694824222,16.135000228881836,15.81999969482422,15.859999656677244,8593109.0,0.006892209048517062,-1.1724177620220673,-20.999523173759748,56.60377811166413,61.50579380108907,0.1869654395188931,0.04722247017496173,0.16084688041240014,-0.6220322027193443,10.573674746232811,0.3150005340576154,0.2702516928245515,-0.07575030326842835,-0.5397293248011898,0.38822871826433314,-0.3077398140348073,0.1562392074979524,0.4513256862851094,53.76342321796329,1.591711160921946,0.23198951076638066,3,0.08250045776366832,0.07500076293944957,0.20625066757201793,-0.5974993705749547,-0.09000015258789418,3,0.009956431266370025,1.42858310626703,15.960000038146973,1.9999364231676346,16.045000076293945,1.1538653403172088,16.040000915527347,0.009956431266370025
5222,2017-03-10,16.079999923706055,16.194999694824222,16.030000686645508,16.104999542236328,6333211.0,0.0006222917904008529,-1.6400244144350915,-0.11904578090017455,42.975198143722686,58.19639620530724,0.13644522797423875,0.05002573252172127,0.14509136670609024,-0.6129813432014153,10.823573214203483,0.1649990081787145,0.2261639965211799,-0.07225008010864187,-0.5282564197171453,0.3837562594998598,-0.3002532499128918,0.15575308969560986,0.37119288877476464,69.33339436848878,19.0316100899321,0.22800316980425098,3,0.07250022888183594,0.06500053405761719,0.15125036239624023,-0.5474996566772461,-0.11999988555908203,4,0.006218929225384917,-1.1724177620220673,16.069999694824222,1.42858310626703,15.960000038146973,1.9999364231676346,16.045000076293945,0.006218929225384917
5223,2017-03-13,15.984999656677244,16.059999465942386,15.914999961853027,16.045000076293945,6517990.0,-0.005907976833305573,2.222239883014734,2.4000534065767094,37.69838897067431,54.59503575064119,0.19732815169846596,0.162825171172587,0.23085713136317842,-0.4999276846187559,10.850726650144962,0.16499996185302734,0.1799505019852745,-0.17325034141540563,-0.6163170340740738,0.26981635124326253,-0.3947836877447397,0.04828300491392845,0.40307384403791424,43.9999898274728,-2.4400315517493425,0.22153334632933405,3,0.1675004959106463,0.16000080108642756,0.2312502861022967,-0.43499946594238104,-0.06999969482421697,0,0.013450178972784554,-1.6400244144350915,16.079999923706055,-1.1724177620220673,16.069999694824222,1.42858310626703,15.960000038146973,0.013450178972784554
5224,2017-03-14,16.020000457763672,16.045000076293945,15.904999732971193,15.949999809265135,5992871.0,0.002189602867573859,1.333341280626853,-1.1666693157434584,28.959260397211793,50.034961421711614,0.13059881558749709,0.15341055685657778,0.188772402886201,-0.5190430411904359,10.712516491526069,0.14000034332275213,0.12749405710536976,-0.1494995594024644,-0.5642524010380718,0.26525328223314304,-0.35687598022026634,0.05787686141533932,0.3112656623623913,53.33353678385344,12.834387830912554,0.20737642081780358,3,0.05249977111816406,0.125,0.1537494659423828,-0.4700002670288086,-0.0900001525878924,1,0.008114803810982396,2.222239883014734,15.984999656677244,-1.6400244144350915,16.079999923706055,-1.1724177620220673,16.069999694824222,0.008114803810982396
5225,2017-03-15,15.989999771118164,16.065000534057614,15.960000038146973,16.049999237060547,4655338.0,-0.001872701984285463,1.3332909487783704,-0.8571272870941595,28.19380002587924,46.42808207727586,0.09538160853853483,0.20162446408681234,0.20490811152802735,-0.48043514183976477,10.682187789435984,0.10500049591064098,0.07572439236624007,-0.18450021743774414,-0.5873048310860156,0.21830439621052733,-0.3859025242618799,0.016902089386391594,0.2901397064777136,45.33335367838473,10.394839778340362,0.2014023068241355,3,0.0625,0.1550006866455078,0.11625003814697266,-0.4399995803833008,0.36499977111816406,2,0.00906819636267775,1.333341280626853,16.020000457763672,2.222239883014734,15.984999656677244,-1.6400244144350915,16.079999923706055,0.00906819636267775
5226,2017-03-16,16.069999694824222,16.184999465942386,16.010000228881836,16.174999237060547,10096966.0,0.005003122254608083,1.7999877929686476,1.7500079473566499,34.48273027127121,43.607213511289736,-0.01872472918227075,0.13940424188981382,0.11007501716180101,-0.5501575642984342,10.78585121966898,0.1949996948242223,0.029931558555841065,-0.1112502574920633,-0.501484713965322,0.2789841989811972,-0.30636748572869266,0.08386697074456606,0.1641258044944891,56.89654605425447,23.98466728503321,0.19511722823662997,3,-0.0625,0.12750053405761363,0.013750553131099963,-0.519999504089359,0.3899993896484304,3,-0.000933378340590485,1.3332909487783704,15.989999771118164,1.333341280626853,16.020000457763672,2.222239883014734,15.984999656677244,-0.000933378340590485
5227,2017-03-17,16.104999542236328,16.165000915527347,15.904999732971193,15.989999771118164,15320088.0,0.0021779619213917467,1.2127523151717294,-1.0952406902815992,39.54546085074805,41.59755160527511,-0.07142571998940284,0.13038519481319355,0.06227719206599858,-0.5736938660102915,10.748219798868593,0.2600011825561541,-0.030756764568362627,-0.08850040435790874,-0.4506446174853629,0.27364380876954364,-0.26957251092163403,0.09257170220581656,0.08771337663293366,71.42857142857034,36.72405407313956,0.18107210656372638,3,-0.09749984741210582,0.117500782012943,-0.04499959945678711,-0.5549993515014648,0.2950000762939453,4,-0.007761564952062261,1.7999877929686476,16.069999694824222,1.3332909487783704,15.989999771118164,1.333341280626853,16.020000457763672,-0.007761564952062261
5228,2017-03-20,16.0,16.125,15.96500015258789,16.065000534057614,5430025.0,-0.006519686136032488,-1.3703640910439536,-0.5652231602341589,36.86441157406561,39.569652715830145,0.030511603026958767,0.22735147927154387,0.15815284864488888,-0.4561282441462069,10.195031852620229,0.15999984741210938,-0.07013228285748596,-0.18099994659423757,-0.5520808771996855,0.19008098401120854,-0.36654041189695974,0.004540518708486374,0.18499946594238637,33.92869915293119,-3.864022337507258,0.18554046530272347,3,0.007499694824222303,0.22250032424927113,0.05499982833862305,-0.4499998092651367,0.18499946594238637,0,-0.002499997615814209,1.2127523151717294,16.104999542236328,1.7999877929686476,16.069999694824222,1.3332909487783704,15.989999771118164,-0.002499997615814209
5229,2017-03-21,15.954999923706055,16.094999313354492,15.869999885559082,16.0,7945084.0,-0.002812504768371582,-1.0930164475435142,0.6923031779101878,25.82159372168067,36.79384689632418,0.06861856272814748,0.25884467100379993,0.1979924715335457,-0.3975784926128192,9.776143232492787,0.22499942779541016,-0.10431421828768705,-0.20900001525878764,-0.5891329550564564,0.17113292453888107,-0.399066485157622,-0.018933545359953285,0.21000099182129262,26.984175040341686,-8.730145748264238,0.19006646989883416,3,0.052499771118167615,0.26750040054321644,0.05625009536743164,-0.4049997329711914,0.14500045776367188,1,-0.0025070487022438304,-1.3703640910439536,16.0,1.2127523151717294,16.104999542236328,1.7999877929686476,16.069999694824222,-0.0025070487022438304
5230,2017-03-22,15.954999923706055,16.040000915527347,15.850000381469727,15.890000343322756,7086220.0,0.0,-1.6207059844912786,-1.4444326707073738,31.609190362396618,34.016670479738906,0.07580657937529622,0.22883496977606654,0.18885710465990613,-0.3807776540386598,8.856007212661268,0.19000053405762074,-0.12686226557416802,-0.1824999809265151,-0.5417314810022482,0.17673151914921803,-0.36211573096438343,-0.0028842308886485313,0.17550086975098012,31.343232594684128,-4.840184506594522,0.17961575003786678,3,0.06750011444091797,0.27500057220458984,0.012500286102294922,-0.4049997329711914,0.3449993133544922,2,-0.0015668830241190035,-1.0930164475435142,15.954999923706055,-1.3703640910439536,16.0,1.2127523151717294,16.104999542236328,-0.0015668830241190035
5231,2017-03-23,16.129999160766598,16.149999618530273,15.869999885559082,15.970000267028807,6577905.0,0.01096830071434396,1.7999999999999006,2.461537332922557,47.87228861879329,34.560791643635646,-0.10033834527516206,0.02727464940356583,0.01075855836236883,-0.5352331337080525,7.416208820209527,0.2799997329711914,-0.1408129156606286,0.010249328613276987,-0.30961009932498484,0.3301087565515388,-0.14968038535585393,0.1701790425824079,-0.3099994659423775,88.88835066090819,48.21418937300908,0.15992971396913078,3,-0.11249923706054332,0.11250114440918679,-0.1624989509582484,-0.4924988746643031,0.2750015258789098,3,0.013949187425688514,-1.6207059844912786,15.954999923706055,-1.0930164475435142,15.954999923706055,-1.3703640910439536,16.0,0.013949187425688514
5232,2017-03-24,16.145000457763672,16.209999084472653,16.049999237060547,16.100000381469727,6825834.0,0.0009300246607304441,-1.2068584507319664,0.2812524214554394,56.36360273548198,36.63470428416983,-0.11750676843598384,-0.010722632970633583,-0.011100148630532658,-0.5289957045941236,6.574603666351086,0.15999984741210582,-0.13981411845926317,0.03950061798095561,-0.24567476562731727,0.3246760015892285,-0.1030870738231826,0.18208830978509205,-0.3184007644653306,81.94476086530442,35.74699005709948,0.14258769180413666,3,-0.11500072479248047,0.09749984741211293,-0.17875003814697266,-0.3575005531311035,0.38500022888183594,4,0.019510598809398427,1.7999999999999006,16.129999160766598,-1.6207059844912786,15.954999923706055,-1.0930164475435142,15.954999923706055,0.019510598809398427
5233,2017-03-27,16.184999465942386,16.200000762939453,16.049999237060547,16.049999237060547,6950603.0,0.0024774857258973437,-1.2222410602014722,3.000000000000079,58.13949362147598,39.87695242019919,-0.1409776264550473,-0.06591491486882362,-0.054409355366779266,-0.5454715561898436,5.810951008824454,0.15000152587890625,-0.15741795625222466,0.08699960708618448,-0.18007776794129526,0.35407698211366423,-0.046539080427553614,0.22053829459992436,-0.3430637969970718,93.0556365004284,40.98436010877226,0.13353868751373985,3,-0.15499973297119496,0.05750083923339844,-0.21874904632568715,-0.2999992370605504,0.42500114440917613,0,0.013283914716234912,-1.2068584507319664,16.145000457763672,1.7999999999999006,16.129999160766598,-1.6207059844912786,15.954999923706055,0.013283914716234912
5234,2017-03-28,16.315000534057614,16.34000015258789,16.149999618530273,16.229999542236328,6359296.0,0.008032194773239576,1.8148179544780232,0.6296359089560034,69.61325151770913,44.479113697069174,-0.2511426242874393,-0.2060883626494494,-0.18611708484307599,-0.6533497723387427,5.314141571152795,0.1900005340576172,-0.1490508561288877,0.21675062179565074,-0.051170517149142114,0.4846717607404454,0.08279005232325432,0.3507111912680472,-0.4583423284912058,94.8980346514798,37.24749998144185,0.13396056947239696,3,-0.22000026702880504,-0.07250022888182883,-0.26250028610229137,-0.31250047683715465,0.49499893188477273,1,-0.007968192697502485,-1.2222410602014722,16.184999465942386,-1.2068584507319664,16.145000457763672,1.7999999999999006,16.129999160766598,-0.007968192697502485
5235,2017-03-29,16.360000610351562,16.405000686645508,16.274999618530273,16.360000610351562,8048842.0,0.002758202563341028,1.888907726868139,0.0,67.26191692608793,48.12124554760436,-0.26612445377954685,-0.27378910875449236,-0.23330326510911092,-0.6766987634788624,4.720696959213506,0.13000106811523438,-0.12230146679922882,0.2672506332397475,0.028537383415145,0.50596388306435,0.14789400832744448,0.38660725815204877,-0.474341887963865,91.5887833807793,32.06491255771091,0.11935662491230158,3,-0.2325000762939453,-0.1175003051757777,-0.2812504768371582,-0.27500057220458984,0.4949989318847656,2,-0.015892433935321804,1.8148179544780232,16.315000534057614,-1.2222410602014722,16.184999465942386,-1.2068584507319664,16.145000457763672,-0.015892433935321804
5236,2017-03-30,16.274999618530273,16.34000015258789,16.129999160766598,16.334999084472653,8678618.0,-0.00519565945294076,4.999891011144212,-100.0,60.65568815467191,50.466826359151455,-0.16649486724295315,-0.19899046135883935,-0.14958684940155464,-0.5701614818899561,4.616069718026712,0.2300014495849645,-0.0883567703545225,0.18224964141845845,-0.05646360840614406,0.42096289124306097,0.06289301650615542,0.3016062663307597,-0.34779353900195176,63.380130343912356,4.886542404338911,0.11935662491230158,3,-0.14749908447265625,-0.032499313354488635,-0.16374945640563965,-0.17999935150146484,0.5799999237060547,3,0.0015360749072959035,1.888907726868139,16.360000610351562,1.8148179544780232,16.315000534057614,-1.2222410602014722,16.184999465942386,0.0015360749072959035
5237,2017-03-31,16.424999237060547,16.46500015258789,16.184999465942386,16.245000839233402,13003156.0,0.009216566638778234,1.1538495396691213,-3.0000000000001186,72.68033990056252,54.446373950984444,-0.2976276912450331,-0.34668119084307847,-0.3057632919153761,-0.6933026296278619,4.716312565536162,0.28000068664550426,-0.043900563498148415,0.3194993019104011,0.03970808704066542,0.599290516780135,0.17960369447553504,0.45939490934526894,-0.45956958896285016,90.36124643809174,28.793629207405054,0.13989560743486737,3,-0.2674989700317383,-0.18249893188476207,-0.28624892234802246,-0.2949991226196289,0.29000091552734375,4,-0.0012175678139403345,4.999891011144212,16.274999618530273,1.888907726868139,16.360000610351562,1.8148179544780232,16.315000534057614,-0.0012175678139403345
5238,2017-04-03,16.399999618530273,16.59000015258789,16.399999618530273,16.524999618530273,7217907.0,-0.0015220468609743465,-2.040008544921875,-0.6944506257218986,69.79160250895558,59.33193048290387,-0.23459090523533632,-0.3091803641740398,-0.283973380891986,-0.6426744476176829,5.387607547643042,0.1900005340576172,-0.011542602167356364,0.27649974822998047,-0.03054210636351229,0.5835416028234715,0.12297882093323409,0.43002067552672685,-0.3846129199835566,58.69562513216685,-3.751883270819647,0.15352092729674555,4,-0.17999935150146484,-0.19499969482421875,-0.2162492275238037,-0.25499916076660156,1.1300010681152344,0,0.007926894581652633,1.1538495396691213,16.424999237060547,4.999891011144212,16.274999618530273,1.888907726868139,16.360000610351562,0.007926894581652633
5239,2017-04-04,16.370000839233402,16.424999237060547,16.329999923706055,16.424999237060547,6026978.0,-0.0018291939021130021,2.4546211201664643,0.4399871826171591,69.79174117254395,63.5744361284758,-0.15593135144896664,-0.26728897740542124,-0.25340817206636146,-0.5860033396448312,5.859130128518658,0.09499931335449219,0.011488492427115915,0.2302509307861378,-0.09325748852129578,0.5537593500935714,0.06849672113242278,0.39200514043985457,-0.2856605262017453,52.17416543311347,-11.924360534855353,0.16175420965371656,4,-0.14000082015991566,-0.1650009155273473,-0.1825003623962438,-0.22500038146973012,1.1099987030029261,1,0.014660950446805154,-2.040008544921875,16.399999618530273,1.1538495396691213,16.424999237060547,4.999891011144212,16.274999618530273,0.014660950446805154
5240,2017-04-05,16.254999160766598,16.405000686645508,16.229999542236328,16.389999389648438,8040313.0,-0.007025147988458436,1.1211897028054885,2.4546211201666877,59.29644773389885,64.84378714126531,0.0068173499509924795,-0.13602775172268267,-0.14351684179938928,-0.445924812012084,5.657022092633066,0.1750011444091797,0.04685558364707987,0.10049929618834952,-0.21531051088015474,0.4163091032568538,-0.05740560734590261,0.25840419972260165,-0.10997966698819184,27.173854453027285,-36.27272089229038,0.15790490353425232,4,0.06500053405762074,-0.04999923706054332,-0.059998750686641955,-0.10999870300292613,1.3950004577636754,2,0.03414336104768001,2.4546211201664643,16.370000839233402,-2.040008544921875,16.399999618530273,1.1538495396691213,16.424999237060547,0.03414336104768001
5241,2017-04-06,16.229999542236328,16.25,16.114999771118164,16.190000534057614,6763283.0,-0.0015379649228534076,2.375008940705243,-0.296288447138294,56.34517373321147,64.84173947434635,0.05307519369918978,-0.10374584960847955,-0.12837549876804388,-0.3960584658086326,5.80782563486268,0.13999938964843395,0.1010680936630699,0.0674996852874763,-0.24740218337788278,0.38240155395283715,-0.08995124904520324,0.22495061962015583,0.3600006103515625,24.21045868686179,-36.647352707334015,0.1574509343326803,4,0.09000015258789062,-0.024999618530273438,-0.03499913215637207,-0.08499908447265625,1.2350006103515625,3,0.03850893515884124,1.1211897028054885,16.254999160766598,2.4546211201664643,16.370000839233402,-2.040008544921875,16.399999618530273,0.03850893515884124
5242,2017-04-07,16.180000305175778,16.190000534057614,16.065000534057614,16.120000839233402,7216313.0,-0.0030806678047300418,2.1250029802353585,1.5000238424487855,59.67743258652775,65.01262158157434,0.12131928540043191,-0.04834961802530913,-0.0854726594861468,-0.32298718837359885,6.1298121340957215,0.1649990081787145,0.14582034869636473,0.012500429153437409,-0.3000527783121214,0.3250536366189962,-0.14377617457934377,0.1687770328862186,0.40049983978271797,21.904734224398673,-40.60960445187769,0.15627660373277963,4,0.1475000381469762,0.02499961853027699,0.08125019073486683,-0.03499984741210582,1.2049999237060582,4,0.04171812264086472,2.375008940705243,16.229999542236328,1.1211897028054885,16.254999160766598,2.4546211201664643,16.370000839233402,0.04171812264086472
5243,2017-04-10,16.200000762939453,16.25,16.120000839233402,16.204999923706055,4623506.0,0.001236122211770052,1.7368442186840458,-0.08332008773882793,63.535947698643255,64.33736560167813,0.1158538078105984,-0.054195489328009216,-0.10974316504363912,-0.31788851363170423,6.028702344445768,0.129999160766598,0.16318891737902064,0.021750831604002485,-0.2789374540675382,0.3224391172755432,-0.12859331123176787,0.17209497443977284,0.3598793975830077,37.50019868286568,-28.289502416428782,0.15034414283577038,4,0.12749958038330078,0.0049991607666015625,0.06499958038330078,-0.05500030517578125,1.5999984741210938,0,0.03179008428361274,2.1250029802353585,16.180000305175778,2.375008940705243,16.229999542236328,1.1211897028054885,16.254999160766598,0.03179008428361274
5244,2017-04-11,16.149999618530273,16.25,16.045000076293945,16.139999389648438,7423466.0,-0.0030864902502700797,-1.050010967317394,-2.0003815337657382,60.20938853116454,63.55375133557554,0.15643946585394986,0.006370863357716416,-0.06129615827225621,-0.2428241795819961,6.006278686980002,0.2049999237060547,0.17047675625692804,-0.03475027084350657,-0.32652309509417066,0.25702255340715574,-0.1806366829688386,0.11113614128182547,0.3900853569335929,29.1664900606112,-39.287597205420454,0.14588641212533124,4,0.16750049591064453,0.05500030517578125,0.08750081062316895,-0.0049991607666015625,1.8950004577636719,1,0.08544898456417549,1.7368442186840458,16.200000762939453,2.1250029802353585,16.180000305175778,2.375008940705243,16.229999542236328,0.08544898456417549
5245,2017-04-12,16.135000228881836,16.245000839233402,16.055000305175778,16.149999618530273,7312474.0,-0.00092875479893062,-1.1714441416893664,-1.4999046347510967,50.31453180106065,62.404733962952065,0.15216824308299337,0.034562336078401756,-0.04370511670417443,-0.2064264865995149,6.090569092885828,0.1900005340576243,0.17294928632832907,-0.05699968338012695,-0.33529154952981344,0.22129218276955775,-0.1961456164549702,0.08214624969471629,0.37537965263183537,43.902529796518394,-21.059336358336793,0.13914593307484277,4,0.18249988555908203,0.06999969482421875,0.09750032424926758,0.010000228881835938,1.864999771118164,2,0.08335911337310842,-1.050010967317394,16.149999618530273,1.7368442186840458,16.200000762939453,2.1250029802353585,16.180000305175778,0.08335911337310842
5246,2017-04-13,16.055000305175778,16.170000076293945,16.0,16.135000228881836,7399781.0,-0.004958160679964352,1.2666734483679412,5.333545269583146,44.767436702684336,59.303300274298934,0.22091054649522235,0.11950817283833715,0.04107286743528604,-0.10551572812400423,6.407396099077911,0.1700000762939453,0.1498671817245949,-0.13624963760376474,-0.4160028421238735,0.14350356691634403,-0.27612623986381735,0.0036269646562878677,0.42745678802470977,22.00012207031108,-39.1275576216601,0.139876602260054,4,0.23999977111816762,0.149999618530277,0.1500000953674352,0.09000015258789418,1.7899990081787145,3,0.09934595347471298,-1.1714441416893664,16.135000228881836,-1.050010967317394,16.149999618530273,1.7368442186840458,16.200000762939453,0.09934595347471298
5247,2017-04-18,15.979999542236328,16.149999618530273,15.96500015258789,16.145000457763672,7307626.0,-0.004671489349973523,1.1142888283378747,2.0625134110577727,38.54752055988511,55.8317356132911,0.2527267768390331,0.1946435696347848,0.11798323730173266,-0.010546488178844626,6.7659791304733155,0.1849994659423828,0.12362324258508295,-0.2050004005432129,-0.4981323677605545,0.08813156667412869,-0.3515663841518837,-0.0584344169345421,0.4638609835081198,5.262946554054959,-49.68518019608114,0.1465659836086707,4,0.21500015258789062,0.24000072479248047,0.16875076293945312,0.16500091552734375,1.8700008392333984,1,0.09292870168278755,1.2666734483679412,16.055000305175778,-1.1714441416893664,16.135000228881836,-1.050010967317394,16.149999618530273,0.09292870168278755
5248,2017-04-19,15.960000038146973,16.004999160766598,15.890000343322756,16.0,7065685.0,-0.0012515334582141602,3.600110630019324,0.24242266611180469,27.38852652001613,51.12026731856579,0.22769303831699617,0.22292205667584142,0.14517977333773047,0.028470062731191348,7.27310507082114,0.11499881744384233,0.10720638385097203,-0.2229999065399184,-0.5219349080584479,0.07593509497861106,-0.37246740729918315,-0.07353240578065368,0.4359744502818188,19.444378216997805,-29.192481154853027,0.14946750075926468,4,0.1875004768371582,0.26000022888183594,0.1887502670288086,0.18500041961669922,1.9499998092651367,2,0.08928572602311302,1.1142888283378747,15.979999542236328,1.2666734483679412,16.055000305175778,-1.1714441416893664,16.135000228881836,0.08928572602311302
5249,2017-04-20,15.914999961853027,16.030000686645508,15.845000267028807,15.895000457763672,8376146.0,-0.002819553645763695,-2.083343267450208,-0.49998807905967624,21.6560385745684,46.937999634195734,0.22502788842085408,0.27908038248724765,0.20103210410557182,0.09425479586125363,7.412358978715269,0.185000419616701,0.06054342944767299,-0.2659999847412102,-0.5718138680326419,0.03981389855022144,-0.41890692638692784,-0.11309304309549262,0.4202576291630393,17.499898672249042,-24.642032429294535,0.15290694164571617,4,0.13250017166137695,0.30250024795532227,0.2337503433227539,0.23000049591064453,2.0299997329711914,3,0.11844167638867176,3.600110630019324,15.960000038146973,1.1142888283378747,15.979999542236328,1.2666734483679412,16.055000305175778,0.11844167638867176
5250,2017-04-21,15.93000030517578,15.96500015258789,15.84000015258789,15.9399995803833,11309211.0,0.0009425286433368818,3.1666375268219027,-0.49997615755099245,25.874179039977008,43.55233355716969,0.17777304898166513,0.2762759101468024,0.19518658844668302,0.09842128956118223,7.470758540815043,0.125,0.01586047238917132,-0.24974966049194514,-0.5596303451249316,0.06013102414104132,-0.40469000280843836,-0.0948093181754519,0.33662126048207064,27.272779816778353,-11.679408718918538,0.15494034231649348,4,0.11499977111816584,0.28499984741211115,0.17875003814697443,0.2150001525878924,1.8500003814697283,4,0.1327683446704635,-2.083343267450208,15.914999961853027,3.600110630019324,15.960000038146973,1.1142888283378747,15.979999542236328,0.1327683446704635
5251,2017-04-24,16.354999542236328,16.379999160766598,16.149999618530273,16.149999618530273,15136355.0,0.02667917319012636,-1.2438988081392297,-20.50147830233303,46.464661060216386,42.084247832023976,-0.2543811571181216,-0.13808212132510178,-0.220849795720504,-0.30610238338187656,7.952128926124473,0.44999885559081854,-0.019543080004996938,0.1639995574951172,-0.1544935050689773,0.48249262005921345,0.004753026213069944,0.32324608877716443,-0.5149993896484375,95.37043250975815,60.321936495944655,0.1592465312820481,4,-0.24499988555908203,-0.1399993896484375,-0.25624942779541016,-0.20999908447265625,1.3700008392333984,0,0.10058089292607475,3.1666375268219027,15.93000030517578,-2.083343267450208,15.914999961853027,3.600110630019324,15.960000038146973,0.10058089292607475
5252,2017-04-25,16.459999084472653,16.475000381469727,16.309999465942386,16.395000457763672,8590607.0,0.006420027219515623,2.4736588499838637,0.31706658975239943,52.80371416144357,40.891777439001785,-0.35256163625271597,-0.23006849848162148,-0.31612632903311066,-0.38629516055878454,8.711165000605325,0.1650009155273402,-0.033299699284039974,0.25324916839599254,-0.08613511905923232,0.5926334558512174,0.08355702466838011,0.422941312123605,-0.6199989318847621,97.6375918755983,62.87124416873917,0.16969214372761268,4,-0.3024988174438441,-0.24499893188476207,-0.35749912261962535,-0.3149986267089808,0.8200016021728551,1,0.08414339647128921,-1.2438988081392297,16.354999542236328,3.1666375268219027,15.93000030517578,-2.083343267450208,15.914999961853027,0.08414339647128921
5253,2017-04-26,16.399999618530273,16.540000915527347,16.395000457763672,16.424999237060547,7248069.0,-0.0036451682429908816,-7.28622813232349,-0.3846176418804131,51.363580404253575,39.90890986934502,-0.2919058888401871,-0.16141154406543023,-0.24416036129882457,-0.30294317336907994,9.603197511549306,0.14500045776367543,-0.04346497462003285,0.18249969482421946,-0.16743989736164622,0.5324392870100869,0.007529898731284845,0.3574694909171541,-0.5345994567871095,79.99983651315212,45.47595072437187,0.1749697960929334,4,-0.20999908447265625,-0.1849994659423828,-0.2849996089935267,-0.25499916076660156,0.9799995422363246,2,0.08841468272359632,2.4736588499838637,16.459999084472653,-1.2438988081392297,16.354999542236328,3.1666375268219027,15.93000030517578,0.08841468272359632
5254,2017-04-27,16.184999465942386,16.440000534057614,16.155000686645508,16.40999984741211,9445152.0,-0.013109765706638132,-1.0000133849994062,9.000152590218825,47.08334326745055,39.549888921166115,-0.07981198323086858,0.045692569289482066,-0.01718865949350601,-0.06831805202559948,9.372361429068583,0.2849998474121058,-0.059120803437771485,-0.026000404357905182,-0.37313273410874004,0.3211319253929297,-0.1995665692333226,0.14756576051751225,-0.27912325897217194,49.285562476499024,13.260563686597003,0.17356616487541748,4,0.005001068115230822,0.03000068664550426,-0.06999945640563965,-0.03999900817871449,1.1949996948242116,3,0.10658019390730233,-7.28622813232349,16.399999618530273,2.4736588499838637,16.459999084472653,-1.2438988081392297,16.354999542236328,0.10658019390730233
5255,2017-04-28,16.100000381469727,16.170000076293945,16.024999618530273,16.155000686645508,11517264.0,-0.0052517199429954475,2.411812225114442,0.24444538634341081,44.841296272188096,39.55809553999987,-0.0003349589775076822,0.11617048301371824,0.07597849370710463,0.033456215645273346,8.829305824569488,0.15999984741211293,-0.08355668114729298,-0.09799947738647319,-0.4410872268603896,0.24508827208744144,-0.2695433521234314,0.07354439735048501,-0.15607669198608498,14.563218263094832,-22.007941781579802,0.17154387473695748,4,0.09000015258789062,0.11499977111816406,0.014999628067020154,0.04500007629394531,1.125,4,0.11459622792791935,-1.0000133849994062,16.184999465942386,-7.28622813232349,16.399999618530273,2.4736588499838637,16.459999084472653,0.11459622792791935
5256,2017-05-02,16.299999237060547,16.319999694824222,16.075000762939453,16.104999542236328,10671639.0,0.012422288872800724,1.0850918771508016,-3.5454293244555415,54.25528748926283,41.30340297659739,-0.18095535320694367,-0.08628321951778872,-0.11481059000615801,-0.15154775731389236,9.119247809474734,0.24499893188476918,-0.09729862182530269,0.10074939727783061,-0.24369901895141766,0.4451978135070789,-0.07147481083679352,0.27297360539245474,-0.32031091401428213,53.39784970130589,14.353028808326428,0.1722242081146243,5,-0.10999870300292969,-0.08499908447265625,-0.17374897003173828,-0.154998779296875,1.0050010681152308,1,0.09079763919374617,2.411812225114442,16.100000381469727,-1.0000133849994062,16.184999465942386,-7.28622813232349,16.399999618530273,0.09079763919374617
5257,2017-05-03,16.405000686645508,16.46500015258789,16.264999389648438,16.290000915527347,7595394.0,0.006441807024519575,-1.4242101977828896,0.589743338941255,56.856189637794905,44.5775877674617,-0.24510598346857293,-0.20328210928899892,-0.20677438747222254,-0.24685903329200443,9.020353196942246,0.20000076293945312,-0.09548173238802349,0.2067507743835435,-0.13504417888091425,0.5485457276480012,0.035853297751316404,0.3776482510157706,-0.3916936080503781,73.78642934124368,33.119155243375545,0.17089747663222887,5,-0.21500015258789062,-0.1900005340576172,-0.27500057220458984,-0.26000022888183594,0.6899986267089844,2,0.08046325142179134,1.0850918771508016,16.299999237060547,2.411812225114442,16.100000381469727,-1.0000133849994062,16.184999465942386,0.08046325142179134
5258,2017-05-04,16.530000686645508,16.545000076293945,16.379999160766598,16.430000305175778,8943563.0,0.007619627843219456,1.538492011092092,0.8695702652049737,62.10196189913883,49.071579247969524,-0.31374175044385666,-0.33523084816933846,-0.32958821658520776,-0.3629403199626111,8.475136125402521,0.1650009155273473,-0.07732690074877624,0.3252507209777846,-0.0370296651453188,0.6875311071008863,0.1441105279162329,0.5063909140393363,-0.48509197783444336,97.11550452994902,52.721735550957725,0.1811401930615511,5,-0.33750057220458984,-0.3150005340576172,-0.3937506675720215,-0.38500022888183594,0.5949993133544922,3,0.04537204893197133,-1.4242101977828896,16.405000686645508,1.0850918771508016,16.299999237060547,2.411812225114442,16.100000381469727,0.04537204893197133
5259,2017-05-05,16.610000610351562,16.610000610351562,16.399999618530273,16.495000839233402,9335901.0,0.00483968060392681,2.6521984309953064,1.1499933243051745,64.52602046173055,53.366228294831025,-0.31825626313074196,-0.41774678595344383,-0.4078779981024212,-0.43202875955247677,8.387648344343878,0.21000099182128906,-0.04145851570846304,0.393250656127929,-0.00608138104907141,0.7925826933049311,0.193584637539427,0.592916674716431,-0.5250845921418659,100.0,53.24962339913455,0.19966601858850097,5,-0.29250049591064453,-0.38500022888183594,-0.47375059127807617,-0.4650001525878906,0.3449993133544922,4,0.046357526918762604,1.538492011092092,16.530000686645508,-1.4242101977828896,16.405000686645508,1.0850918771508016,16.299999237060547,0.046357526918762604
5260,2017-05-08,16.809999465942386,16.879999160766598,16.639999389648438,16.690000534057614,12589938.0,0.012040869851996483,-1.1818039950062098,1.043471049707357,71.50998126339522,56.14904165073979,-0.4249924153093758,-0.6050560522541097,-0.609932670127133,-0.6235148087937539,9.147325702826485,0.2699985504150355,0.014693652900842125,0.5654994964599638,0.08590656050903434,1.045092432410895,0.3257030284844973,0.8052959644354303,-0.6725749885185017,91.30436842940867,39.712099312407446,0.23979646797546533,5,-0.35750007629394887,-0.44999980926514027,-0.6412491798400914,-0.6649990081787145,0.06999969482421164,0,0.033908370787224085,2.6521984309953064,16.610000610351562,1.538492011092092,16.530000686645508,-1.4242101977828896,16.405000686645508,0.033908370787224085
5261,2017-05-09,16.854999542236328,16.934999465942386,16.805000305175778,16.854999542236328,7560341.0,0.0026769826129449115,-1.6000228885328025,0.0,75.36236931871593,58.65555889043672,-0.4376302821226439,-0.633301615851007,-0.656508044518219,-0.6594144690856751,10.414634849372293,0.12999916076660867,0.08709637559210037,0.5792495727539055,0.027598884086582842,1.13090026142123,0.3034242284202442,0.8550749170875669,-0.6284661028113163,88.05971423935183,29.342749779591486,0.27582534433366207,5,-0.375,-0.4674997329711914,-0.6699991226196289,-0.7099990844726562,-0.05999946594238281,1,0.021951993431161387,-1.1818039950062098,16.809999465942386,2.6521984309953064,16.610000610351562,1.538492011092092,16.530000686645508,0.021951993431161387
5262,2017-05-10,16.854999542236328,16.940000534057614,16.704999923706055,16.754999160766598,9521446.0,0.0,-1.3500195504353192,100.0,76.24636498437492,61.42031273267242,-0.4198598265014972,-0.6114909835131286,-0.6563427263509283,-0.6516587096844155,11.327706980023015,0.23500061035155895,0.15924828066327024,0.5454996109008796,-0.061320168428046884,1.152319390229808,0.2420897212364146,0.8489095005653446,-0.5292808590988827,84.82128868332023,20.263474788951157,0.3034098896644641,5,-0.3724994659423828,-0.4649991989135742,-0.6699991226196289,-0.7099990844726562,-0.45999908447265625,2,0.02669835509706231,-1.6000228885328025,16.854999542236328,-1.1818039950062098,16.809999465942386,2.6521984309953064,16.610000610351562,0.02669835509706231
5263,2017-05-11,16.71500015258789,16.930000305175778,16.694999694824222,16.90999984741211,9350643.0,-0.008306104624780208,1.0,-1.949989509622468,72.22227226079028,64.21352706526572,-0.257564248879838,-0.45421892873916647,-0.5147387733147184,-0.5054372727361383,12.582500374024134,0.2350006103515554,0.18389377159502374,0.37975025177001953,-0.2507504356150818,1.0102509391551227,0.06449990807746886,0.6950005954625702,-0.29099637330321926,58.33333333333371,-11.673971442659408,0.3152503436925513,5,-0.2325000762939453,-0.3249998092651367,-0.5149998664855957,-0.5699996948242188,-0.02499961853027699,3,0.02273402077760478,-1.3500195504353192,16.854999542236328,-1.6000228885328025,16.854999542236328,-1.1818039950062098,16.809999465942386,0.02273402077760478
5264,2017-05-12,17.530000686645508,17.545000076293945,16.799999237060547,16.799999237060547,28413467.0,0.04875863156551841,-1.0410941366129214,-3.743603036112524,80.76927873516219,68.20552511670729,-0.9629800550261649,-1.2232489181853268,-1.3178253482220867,-1.3106109520305296,14.079481810418107,0.8299999237060547,0.2153334490243779,1.1257507324218743,0.3067443471868252,1.9447571176569252,0.7162475398043497,1.5352539250393988,-1.023437426597166,98.34261013612769,21.98247412291687,0.4095031926175251,5,-0.7200002670288086,-0.8375005722045898,-1.3175005912780762,-1.385000228881836,-0.7250003814697301,4,-0.023103289833527496,1.0,16.71500015258789,-1.3500195504353192,16.854999542236328,-1.6000228885328025,16.854999542236328,-0.023103289833527496
5265,2017-05-15,17.479999542236328,17.65999984741211,17.329999923706055,17.625,11700765.0,-0.002852318451263436,2.069764553503309,-0.1986303696329798,75.28091621376043,70.54170608609591,-0.77850849022904,-1.124996469311526,-1.261403684757159,-1.2523311359262195,15.735089410817396,0.3299999237060547,0.25627771675630484,1.0084996223449707,0.07036541195082435,1.946633832739117,0.5394325171478975,1.4775667275420439,-0.7865176552637791,81.34712158406755,7.086318366548497,0.4690671051970729,5,-0.5174999237060547,-0.7299995422363281,-1.2624995708465576,-1.3349990844726562,-0.6899986267089808,0,-0.030034303906114834,-1.0410941366129214,17.530000686645508,1.0,16.71500015258789,-1.3500195504353192,16.854999542236328,-0.030034303906114834
5266,2017-05-16,17.649999618530273,17.670000076293945,17.510000228881836,17.549999237060547,9875624.0,0.009725405076995486,1.2856909306412718,-0.6896556260029991,75.98255566503624,72.6668578669005,-0.8234690617187184,-1.2325709545992503,-1.4165890642856276,-1.4114630834996902,17.206907250583193,0.1900005340576172,0.3302479109029832,1.0987497329711928,0.04556973590620572,2.1519297300361817,0.5721597344386993,1.6253397315036864,-0.8500003814697266,97.94867180118196,25.544202823766838,0.5265899985324943,5,-0.625,-0.8949995040893555,-1.3874998092651367,-1.5049991607666016,-0.8699989318847656,1,-0.0436260892014565,2.069764553503309,17.479999542236328,-1.0410941366129214,17.530000686645508,1.0,16.71500015258789,-0.0436260892014565
5267,2017-05-17,17.46500015258789,17.665000915527344,17.415000915527347,17.545000076293945,9977918.0,-0.010481556370582346,-1.7778025028876099,-0.7999961853172862,72.04970955372762,73.7721631618548,-0.5278000281055526,-0.9809062786949525,-1.215234197622543,-1.2165609163169577,18.41259401827301,0.24999999999999645,0.4189180489019044,0.8395002365112312,-0.25276874517162184,1.9317692181940842,0.29336574566980644,1.385634727352656,-0.4910007476806655,78.97437502567576,7.2195847929696555,0.5461344908414263,5,-0.43000030517578125,-0.7100000381469727,-1.202500343322754,-1.3199996948242188,-0.7700004577636683,2,-0.03836244319726889,1.2856909306412718,17.649999618530273,2.069764553503309,17.479999542236328,-1.0410941366129214,17.530000686645508,-0.03836244319726889
5268,2017-05-18,17.385000228881836,17.565000534057614,17.260000228881836,17.450000762939453,11610681.0,-0.004580585342520038,1.0677981443765816,0.8125074505877024,76.3158202942002,75.0821409210181,-0.3506372909565627,-0.8312961117424038,-1.1152803636783908,-1.127901150897852,19.052937136177857,0.3050003051757777,0.483914830618307,0.6882503032684326,-0.4071385121124713,1.7836391186493366,0.14055589557798243,1.2359447109588828,-0.27180068969726534,67.24142844928322,-7.051717054208581,0.5476944076904517,5,-0.23000049591064453,-0.630000114440918,-1.1187500953674316,-1.239999771118164,-0.7250003814697266,3,-0.056945628880318844,-1.7778025028876099,17.46500015258789,1.2856909306412718,17.649999618530273,2.069764553503309,17.479999542236328,-0.056945628880318844
5269,2017-05-19,17.799999237060547,17.844999313354492,17.389999389648438,17.454999923706055,18520171.0,0.02387109592838943,1.0919562405454586,-5.307638134921799,82.56704406854473,76.31070345492361,-0.6471366157975034,-1.1571633064335671,-1.5052528930326687,-1.5328568974906602,19.73522420191941,0.45999908447265625,0.5539494822755202,1.0089993476867676,-0.12680818271751804,2.1448068780910514,0.44109558248462477,1.5769031128889104,-0.5754395904541028,92.30766722746064,10.027033514254754,0.5679037652021419,5,-0.5299997329711914,-0.9574995040893555,-1.5337491035461426,-1.654998779296875,-1.1799983978271449,4,-0.06235948036963157,1.0677981443765816,17.385000228881836,-1.7778025028876099,17.46500015258789,1.2856909306412718,17.649999618530273,-0.06235948036963157
5270,2017-05-22,18.045000076293945,18.065000534057614,17.809999465942386,17.860000610351562,10646329.0,0.0137640926817173,1.26667231806045,0.5362314033138176,82.86253084623758,77.14405473575935,-0.7806201461664024,-1.3023622047054317,-1.7191241059817841,-1.7658886734078543,20.58042512102186,0.26500129699706676,0.6183391132596618,1.1482501983642592,-0.04253141379326664,2.339031810521785,0.5528593922854945,1.743641004443024,-0.7849998474121094,97.515472027144,11.102946333638215,0.5953908060787634,5,-0.6649999618530273,-1.0924997329711914,-1.783750057220459,-1.8999996185302734,-1.8050003051757812,0,-0.06871708317403546,1.0919562405454586,17.799999237060547,1.0677981443765816,17.385000228881836,-1.7778025028876099,17.46500015258789,-0.06871708317403546
5271,2017-05-23,18.0,18.145000457763672,17.975000381469727,18.040000915527344,9975148.0,-0.002493769803473822,-2.7777730682829653,-0.21622178920128257,80.73217216563876,77.64247775589978,-0.6214761624879088,-1.1887518834417428,-1.6464216430157848,-1.7112152330285113,22.13379302480464,0.1700000762939453,0.6782824230886355,1.0210000991821282,-0.23754376347661932,2.2795439618408775,0.39172816785275444,1.650272030511502,-0.6100006103515625,83.61577172167803,-4.212363997397048,0.6292719313293744,5,-0.5799999237060547,-1.0074996948242188,-1.7387499809265137,-1.8549995422363281,-1.754999160766598,1,-0.06722217135959185,1.26667231806045,18.045000076293945,1.0919562405454586,17.799999237060547,1.0677981443765816,17.385000228881836,-0.06722217135959185
5272,2017-05-24,17.844999313354492,18.040000915527344,17.809999465942386,17.950000762939453,9665664.0,-0.008611149258083817,-1.6285708057678507,2.6249761586877742,75.04759288969494,77.95640227022253,-0.347856606421324,-0.9746406493390012,-1.4652709146066663,-1.548222495878644,23.10665693238433,0.23000144958495738,0.7093346748509823,0.79674940109253,-0.49356773341089166,2.08706653559595,0.15159083384082095,1.441907968344239,-0.3039997100830085,66.10157437041347,-19.70279916786643,0.6451585672517102,5,-0.3724994659423828,-0.8524990081787109,-1.5949993133544922,-1.6999988555908203,-1.939999580383299,2,-0.05968050813607939,-2.7777730682829653,18.0,1.26667231806045,18.045000076293945,1.0919562405454586,17.799999237060547,-0.05968050813607939
5273,2017-05-25,17.850000381469727,17.93000030517578,17.700000762939453,17.889999389648438,6352502.0,0.0002802503954983937,2.8332988953349756,0.3809376759731885,74.31371009061772,77.23911686527313,-0.19548383278885595,-0.9122110093842117,-1.4404620597838722,-1.5462389911849783,23.70308019908015,0.22999954223632812,0.7356208485258975,0.729250431060791,-0.5706128995683102,2.029113761689892,0.07931876574624042,1.3791820963753416,-0.18820060729980526,60.927197489882225,-22.12805079300201,0.6499316653145502,5,-0.14750003814697266,-0.8575000762939453,-1.642500400543213,-1.7049999237060547,-2.1300001144409197,3,-0.06470591943765569,-1.6285708057678507,17.844999313354492,-2.7777730682829653,18.0,1.26667231806045,18.045000076293945,-0.06470591943765569
5274,2017-05-26,17.90999984741211,17.93000030517578,17.739999771118164,17.854999542236328,7080322.0,0.0033613145467867867,2.9999598458079024,-1.3750417242859188,72.82156806103508,76.96585595941475,-0.21893518515175003,-0.881549089764885,-1.4704681407810654,-1.5978760611924088,25.5766055611107,0.1900005340576172,0.768427918330417,0.7029998779296882,-0.5639332060780546,1.969932961937431,0.06953333592581501,1.3364664199335614,0.2350006103515625,47.19083786239649,-33.38253458373718,0.6334665420038715,5,-0.20749950408935547,-0.9174995422363281,-1.7262494564056396,-1.7649993896484375,-2.0850000381469744,4,-0.06979341209657342,2.8332988953349756,17.850000381469727,-1.6285708057678507,17.844999313354492,-2.7777730682829653,18.0,-0.06979341209657342
5275,2017-05-29,17.94499969482422,17.954999923706055,17.7549991607666,17.899999618530273,5850447.0,0.001954207019000398,5.1538190674608995,0.8181786655569427,72.70832207468537,76.60205222715355,-0.20231359522884773,-0.8129178257001257,-1.4734823435703603,-1.627338682697225,27.532369146440338,0.20000076293945312,0.8265094688166705,0.6457497596740716,-0.5483860626596844,1.8398855820078275,0.04868184850719359,1.2428176708409495,0.19190074920654254,55.05597750612924,-23.555444220453253,0.5970679111668786,5,-0.24249935150146484,-0.9524993896484375,-1.8124995231628418,-1.7999992370605469,-2.2699995040893537,0,-0.07383666080378815,2.9999598458079024,17.90999984741211,2.8332988953349756,17.850000381469727,-1.6285708057678507,17.844999313354492,-0.07383666080378815
5276,2017-05-30,17.780000686645508,17.975000381469727,17.725000381469727,17.860000610351562,9982048.0,-0.009194706658384622,-1.631571550469307,-1.7777730682829653,68.03120763772134,76.15555201426398,-0.018924800200537106,-0.560070885766379,-1.2803345501854793,-1.4585040704924666,29.510788256935548,0.25,0.7743942972689233,0.4067506790161133,-0.7074080390780821,1.5209093971103087,-0.15032868003098443,0.963830038063211,0.34896174392700274,23.529378765609398,-52.0536026377475,0.557079359047097,5,-0.0775003433227539,-0.6950006484985352,-1.6500005722045898,-1.635000228881836,-2.2250003814697283,1,-0.08661422137537,5.1538190674608995,17.94499969482422,2.9999598458079024,17.90999984741211,2.8332988953349756,17.850000381469727,-0.08661422137537
5277,2017-05-31,17.725000381469727,17.975000381469727,17.725000381469727,17.84000015258789,19162776.0,-0.0030933803741127752,-3.3478347403512845,1.4374985098824595,70.36289593804197,75.49411597469081,0.08586465531524112,-0.42278549281255806,-1.1983725235012699,-1.3989909947215757,31.02685575685338,0.25,0.7542051187496135,0.2857503890991211,-0.7397674468661855,1.3112682250644276,-0.22700852888353396,0.7985093070817761,0.3878035671386719,9.09078298503943,-65.83730405834231,0.5127589179826535,5,0.042499542236328125,-0.6400003433227539,-1.5625004768371582,-1.5799999237060547,-2.1750001907348615,2,-0.08349785672126486,-1.631571550469307,17.780000686645508,5.1538190674608995,17.94499969482422,2.9999598458079024,17.90999984741211,-0.08349785672126486
5278,2017-06-01,17.280000686645508,17.395000457763672,17.149999618530273,17.190000534057614,10565980.0,-0.02510576503509898,-1.8823291820935713,-0.7826115801171257,44.07583109754774,71.21731453346894,0.5748561036159785,0.08567590945739667,-0.7276411832525369,-0.949465624921153,31.51817539152562,0.5750007629394531,0.7058316177727129,-0.19674930572509908,-1.133261704030783,0.7397630925805849,-0.6650055048779393,0.27150689342774115,0.8172911192773427,15.75769065376915,-53.88669671532564,0.468256199152842,6,0.36749935150146484,-0.19500064849853516,-1.0937504768371582,-1.0825004577636719,-1.7100009918212873,3,-0.07957181128684532,-3.3478347403512845,17.725000381469727,-1.631571550469307,17.780000686645508,5.1538190674608995,17.94499969482422,-0.07957181128684532
5279,2017-06-02,17.379999160766598,17.434999465942386,17.264999389648438,17.405000686645508,8035313.0,0.005786948503906819,3.0000448792745003,-0.27779426100965,47.68517414727739,67.30871934469559,0.4570823994280815,0.048824829489792165,-0.7987647812470762,-1.0419957788521437,31.847136449272217,0.17000007629394887,0.6803483643177302,-0.1352507591247587,-0.9806064720657872,0.7101049538162698,-0.557928615595273,0.28742709734575556,0.6604551139126968,27.87870661074822,-38.621216771210854,0.422677856470515,6,0.26750087738037465,-0.29499912261962535,-1.177498817443844,-1.1574988365173269,-1.6849994659423775,4,-0.09551202381442303,-1.8823291820935713,17.280000686645508,-3.3478347403512845,17.725000381469727,-1.631571550469307,17.780000686645508,-0.09551202381442303
5280,2017-06-05,17.379999160766598,17.379999160766598,17.379999160766598,17.379999160766598,0.0,0.0,1.0,-0.0,43.216061617970006,63.14026261717683,0.39429640204067695,0.0987818891286345,-0.7692945677255736,-1.036367679592363,31.329089083034322,0.0,0.6529362494985058,-0.16375074386597177,-0.9449973076954699,0.6174958199635263,-0.5543740257807208,0.22687253804877727,0.6070278345437572,27.87870661074822,-33.212088330994206,0.39062328191474893,6,0.21500110626221058,-0.29499912261962535,-1.177498817443844,-1.1574988365173269,-1.7299995422363246,0,-0.08947062293372832,3.0000448792745003,17.379999160766598,-1.8823291820935713,17.280000686645508,-3.3478347403512845,17.725000381469727,-0.08947062293372832
5281,2017-06-06,17.225000381469727,17.360000610351562,17.194999694824222,17.295000076293945,8048585.0,-0.008918227087534314,-1.538454766865309,-100.0,43.87754804141286,59.676924300701046,0.4780752077578114,0.2982108981157481,-0.5916606738991206,-0.8745092578668299,30.712977806123597,0.1849994659423757,0.5575206787874869,-0.33724956512451243,-1.065553085551766,0.39105395530274123,-0.7014013253381393,0.0269021950891144,0.7118049712338248,9.090993161294499,-47.68303819213049,0.3641517602136261,6,0.33749961853027344,-0.11499977111816406,-1.0225000381469727,-1.0025000572204554,-1.3700008392333984,1,-0.08998549529219846,1.0,17.379999160766598,3.0000448792745003,17.379999160766598,-1.8823291820935713,17.280000686645508,-0.08998549529219846
5282,2017-06-07,17.305000305175778,17.364999771118164,17.125,17.180000305175778,8712868.0,0.004644407659468719,-1.042545938575479,-1.7857220708446866,47.95918268047085,56.7486434773514,0.3502539819180903,0.2673601645688599,-0.6481128005737453,-0.9490307438377634,30.65872516048159,0.23999977111816406,0.4362953314965665,-0.27974967956543395,-0.9407493680883405,0.38125000895747263,-0.6102495238268872,0.05075016469601934,0.5845967034773771,58.06471460477641,2.5067264326934335,0.3304998442614528,6,0.24499988555908558,-0.10000038146972301,-1.1024999618530238,-1.0749998092651332,-1.365000724792477,2,-0.10112684016980855,-1.538454766865309,17.225000381469727,1.0,17.379999160766598,3.0000448792745003,17.379999160766598,-0.10112684016980855
5283,2017-06-08,17.094999313354492,17.325000762939453,17.084999084472653,17.280000686645508,7181555.0,-0.012135278134521421,-1.34145887606992,-1.480010986328125,29.914522483358084,51.981193968720625,0.493826542379054,0.5347039637896174,-0.4178082218994099,-0.733120120658949,30.69835723727304,0.24000167846680043,0.3144382642751644,-0.5087506294250481,-1.0802756025063083,0.06277434365621204,-0.7945131159656782,-0.22298814288441804,0.7334299346064093,2.8572051378476173,-46.06720914880614,0.2857624865406307,6,0.4350004196166992,0.16750049591064453,-0.8924989700317383,-0.8524990081787074,-1.2549991607666016,3,-0.09037725561139298,-1.042545938575479,17.305000305175778,-1.538454766865309,17.225000381469727,1.0,17.379999160766598,-0.09037725561139298
5284,2017-06-09,17.125,17.270000457763672,17.055000305175778,17.059999465942386,7832261.0,0.0017549393302445093,-4.733424887464265,-0.35135162999771263,20.129848415227315,46.13914133989195,0.3808096607166931,0.49835695122173007,-0.4309290592907473,-0.7568969053294587,29.203163978481474,0.21500015258789418,0.21463229642468207,-0.4584999084472656,-1.068436066053053,0.15143624915852172,-0.7634679872501593,-0.15353182964437195,0.629086231612078,21.53844348066051,-20.362145770583552,0.304968078802893,6,0.3900003433227539,0.14750003814697266,-0.9212498664855957,-0.8824996948242152,-1.3900003433227557,4,-0.09080293752851265,-1.34145887606992,17.094999313354492,-1.042545938575479,17.305000305175778,-1.538454766865309,17.225000381469727,-0.09080293752851265
5285,2017-06-12,16.954999923706055,17.059999465942386,16.860000610351562,17.004999160766598,8629768.0,-0.009927011754390924,1.4999880790596096,-0.7692127116405871,18.61859763396957,40.64885133947509,0.4421017514250849,0.6608930463891909,-0.24712723246563684,-0.5820773083541866,27.619390742404125,0.2649993896484375,0.10776084498956351,-0.6022500038146958,-1.2730898117737404,0.06858980414434868,-0.9376699077942199,-0.2668300998351718,0.7151959967336659,18.81177648103035,-17.07632232223162,0.3354199039795227,6,0.46250057220458984,0.4375,-0.6837496757507324,-0.7124996185302699,-1.3949995040893555,0,-0.07431437537903696,-4.733424887464265,17.125,-1.34145887606992,17.094999313354492,-1.042545938575479,17.305000305175778,-0.07431437537903696
5286,2017-06-13,16.879999160766598,16.979999542236328,16.805000305175778,16.950000762939453,8659048.0,-0.004423518919312586,1.692313335387469,1.4000534065768089,19.558337224246245,35.00390037127556,0.4202001320399127,0.7117408635168871,-0.15617141694781012,-0.5016861709343239,25.987758038228638,0.17499923706055043,-0.005081088611472495,-0.6387507438659696,-1.3726006910071966,0.09509920327525734,-1.005675717436585,-0.2718257702953544,0.6767694162607789,13.39266555631614,-17.902243318606544,0.3669249735706135,6,0.24000072479248402,0.5400009155273473,-0.4737496376037562,-0.5299997329711879,-1.2349987030029261,1,-0.0728672750822853,1.4999880790596096,16.954999923706055,-4.733424887464265,17.125,-1.34145887606992,17.094999313354492,-0.0728672750822853
5287,2017-06-14,16.795000076293945,17.030000686645508,16.795000076293945,16.875,11484597.0,-0.005035491036647244,-4.875020861645567,1.1428298956431124,18.318253988255478,32.141947359131976,0.40164246620052424,0.7841767313677366,-0.06071169393051434,-0.4150095176344024,24.673473415753445,0.2350006103515625,-0.13161203133144284,-0.6902498245239244,-1.4924211622304497,0.11192151318260102,-1.091335493377187,-0.28916415567066167,0.6414855772371766,0.0,-26.408701045905516,0.4010856688532623,6,0.31999969482421875,0.625,-0.3612504005432129,-0.417500495910641,-1.060000419616701,2,-0.055969069948646366,1.692313335387469,16.879999160766598,1.4999880790596096,16.954999923706055,-4.733424887464265,17.125,-0.055969069948646366
5288,2017-06-15,16.395000457763672,16.649999618530273,16.305000305175778,16.645000457763672,35376334.0,-0.023816589265448718,1.6538580043135975,3.125002980235081,12.219414837955739,28.201307435874014,0.7408066136397835,1.1659859141320297,0.34612214406536523,-0.01396473422823874,24.48532466344765,0.4899997711181676,-0.25564916776413327,-1.0407494544982896,-1.9795183499359759,-0.10198055906060333,-1.5101339022171345,-0.5713650067794447,0.9260177918647585,9.326439207966528,-13.856403721636452,0.46938444771884386,6,0.447499275207516,0.8299999237060547,0.041249752044677734,-0.015000343322753906,-0.8200006484985369,3,-0.027752416265710456,-4.875020861645567,16.795000076293945,1.692313335387469,16.879999160766598,1.4999880790596096,16.954999923706055,-0.027752416265710456
5289,2017-06-16,16.690000534057614,16.729999542236328,16.430000305175778,16.450000762939453,25497931.0,0.017993294788488212,-1.1428464383757313,-0.959999084472642,22.295793470544396,25.876833197271168,0.3773160476562012,0.8259084904034459,0.06249221897812518,-0.3041179079399754,23.527839630628662,0.33499908447265625,-0.38404043245049024,-0.6902494430542028,-1.6687523966994213,0.2882535105910158,-1.179500919876812,-0.2009979662315935,0.4278141266802855,50.99346448159169,30.52698372384213,0.48925147682260844,6,0.14499950408935902,0.5349998474121129,-0.253750324249264,-0.31000041961669567,-1.1550006866455043,4,-0.050928721046785586,1.6538580043135975,16.395000457763672,-4.875020861645567,16.795000076293945,1.692313335387469,16.879999160766598,-0.050928721046785586
5290,2017-06-19,16.805000305175778,16.90999984741211,16.774999618530273,16.799999237060547,8782659.0,0.00689033957090035,-3.9090719933416564,0.020837803685940254,27.990944607623803,24.11165503796127,0.19240905874132963,0.6463885712272379,-0.035859250621776084,-0.41570842043684664,21.82924987420036,0.21999931335449574,-0.4048081388674092,-0.5132496833801312,-1.47133029343453,0.4448309266742676,-0.9922899884073288,-0.034209378352933584,0.15025148444969716,68.96548095414703,46.866987943360684,0.47904030502719896,6,0.02999973297119496,0.42000007629394887,-0.053750038146969104,-0.12250041961669567,-1.340000152587887,0,-0.06367156376480299,-1.1428464383757313,16.690000534057614,1.6538580043135975,16.395000457763672,-4.875020861645567,16.795000076293945,-0.06367156376480299
5291,2017-06-20,16.790000915527347,16.934999465942386,16.780000686645508,16.850000381469727,9574961.0,-0.0008925551547780408,-2.8749731778843604,-11.99733028223512,28.505733014710557,21.950160630654572,0.15557508786926277,0.5966821554755661,-0.0032366660310110262,-0.3995079196965179,19.85748967362235,0.15499877929687855,-0.44635959104292056,-0.4677491188049281,-1.3969447844269496,0.4614465468170934,-0.9323469516159406,-0.0031512859939155646,-0.4850006103515696,66.89660071190171,41.370125520247164,0.4645978328110109,6,0.024999618530269885,0.43499946594237926,0.06624889373778942,-0.05000114440918324,-1.2650012969970739,1,-0.07325791714359864,-3.9090719933416564,16.805000305175778,-1.1428464383757313,16.690000534057614,1.6538580043135975,16.395000457763672,-0.07325791714359864
5292,2017-06-21,16.780000686645508,16.889999389648438,16.680000305175778,16.809999465942386,8969078.0,-0.0005956062142076224,1.2105326560523995,0.4999841052866705,35.63216626838822,22.58545438454681,0.09305858673219092,0.5510574296708519,0.026245777822325067,-0.3865961709987218,18.62709592238649,0.2099990844726598,-0.48221098848421207,-0.42449941635131694,-1.3338477542817238,0.4848489215790899,-0.8791735853165186,0.030174752613884692,-0.46240039825439894,75.39698638514538,46.625771168759854,0.45467416896520274,6,0.00749969482421875,0.44499969482421875,0.10999917984008789,-0.03500080108642578,-1.1300010681152344,2,-0.06764005854809851,-2.8749731778843604,16.790000915527347,-3.9090719933416564,16.805000305175778,-1.1428464383757313,16.690000534057614,-0.06764005854809851
5293,2017-06-22,16.694999694824222,16.770000457763672,16.530000686645508,16.75,7182601.0,-0.005065613131287505,4.052561837455831,1.8334181078328282,30.144947406946258,23.698243161404474,0.12890880970790164,0.5745494664253066,0.12949817355332627,-0.2977911541800502,17.940049288033304,0.25,-0.5145812340337557,-0.4517503738403299,-1.3348146709178614,0.43131392323720164,-0.8932825223790957,-0.010218225301564132,-0.3650514228820896,52.47521386890328,22.616578214419654,0.4415321485387661,6,-0.012499809265140271,0.5300006866455043,0.20000028610229137,0.05000019073485973,-1.1300001144409215,3,-0.05750224951753646,1.2105326560523995,16.780000686645508,-2.8749731778843604,16.790000915527347,-3.9090719933416564,16.805000305175778,-0.05750224951753646
5294,2017-06-23,16.65999984741211,16.754999160766598,16.600000381469727,16.635000228881836,4665867.0,-0.0020964269572860683,-2.2631557813158043,-0.4545359966708575,29.545476712468215,24.91234083679321,0.10170740398063316,0.5387214089017789,0.18433096094979362,-0.2574756416560433,17.215873799841148,0.15499877929687145,-0.5684244896045989,-0.4242502212524428,-1.255268959251751,0.4067685167468653,-0.8397595902520969,-0.008740852252788756,-0.3179505515899699,32.09865496194682,1.9073844487664111,0.41550936899965457,6,0.007500648498535156,0.5650005340576172,0.2950000762939453,0.08500003814697266,-1.2150001525878888,4,-0.06512605330638788,4.052561837455831,16.694999694824222,1.2105326560523995,16.780000686645508,-2.8749731778843604,16.790000915527347,-0.06512605330638788
5295,2017-06-26,16.620000839233402,16.815000534057614,16.620000839233402,16.725000381469727,5177697.0,-0.0024009008730525583,-2.7142960944596983,-4.200045777065548,31.61096128025369,26.251521287460704,0.09967093423841078,0.5000004528228672,0.24459057854212674,-0.21018402623247923,16.296035287268708,0.19499969482421164,-0.5729166550036879,-0.3979992866516078,-1.14733850553311,0.35133993222989446,-0.7726688960923589,-0.02332967721085666,-0.26609254000885585,22.22232687815606,-10.198542550329925,0.37466960944075134,6,0.04749965667724254,0.6049995422363246,0.43624877929687145,0.21249866485595348,-1.0250005722045952,0,-0.06528284819697627,-2.2631557813158043,16.65999984741211,4.052561837455831,16.694999694824222,1.2105326560523995,16.780000686645508,-0.06528284819697627
5296,2017-06-27,16.239999771118164,16.350000381469727,15.960000038146973,16.065000534057614,17335939.0,-0.0228640823662416,-1.0259746050304432,-1.666666666666757,22.622116792401158,26.729728265699112,0.42392074585539774,0.7997147732452845,0.6434333715636527,0.1764908656084927,15.980680894705952,0.6600008010864293,-0.5787717686241365,-0.7010003089904799,-1.4370249889197027,0.03502437093874278,-1.0690126489550913,-0.3329879690258686,0.6949996948242223,30.107519163227114,0.8919888417730988,0.3680123399646122,6,0.20749998092651367,0.8125004768371582,0.9262504577636719,0.7025003433227539,-0.7049999237060547,1,-0.047721652059907194,-2.7142960944596983,16.620000839233402,-2.2631557813158043,16.65999984741211,4.052561837455831,16.694999694824222,-0.047721652059907194
5297,2017-06-28,16.245000839233402,16.315000534057614,16.084999084472653,16.129999160766598,8814505.0,0.00030794754838181504,-1.2438965388908787,0.6571553133515259,25.574780052221897,28.213657733950907,0.3717960434551095,0.7147989098459853,0.6601384854324444,0.1772225981958222,15.648284358912315,0.23000144958496094,-0.5672138554229775,-0.6219992637634242,-1.3228959981758308,0.07889747064898245,-0.9724476309696257,-0.27155089655722264,0.6704986381530773,33.33340769386124,0.7513515733901031,0.3504483672062028,6,0.20249891281127574,0.7549996376037562,0.9612493515014613,0.7374992370605433,-0.6900005340576225,2,-0.04432140249351357,-1.0259746050304432,16.239999771118164,-2.7142960944596983,16.620000839233402,-2.2631557813158043,16.65999984741211,-0.04432140249351357
5298,2017-06-29,15.904999732971193,16.274999618530273,15.854999542236328,16.254999160766598,11725933.0,-0.02092958379177612,1.153844649035934,-3.0434288652268195,20.243926380139797,27.98567250168373,0.709603377287026,0.9976570624912551,1.0189872080042282,0.5237520323403455,17.76401707140576,0.4200000762939453,-0.5660438642168089,-0.8932503223419186,-1.687149553940083,-0.09935109074375426,-1.2901999381410025,-0.49630070654283465,0.9913897556304949,5.20834782055862,-27.58216510978891,0.3969496157990827,6,0.4899997711181623,1.0100002288818342,1.3275003433227521,1.0775003433227521,-0.15499973297119318,3,-0.016032701585797726,-1.2438965388908787,16.245000839233402,-1.0259746050304432,16.239999771118164,-2.7142960944596983,16.620000839233402,-0.016032701585797726
5299,2017-06-30,15.720000267028807,16.049999237060547,15.6899995803833,15.880000114440918,12395375.0,-0.01163152901907194,-2.2727059925093633,0.4571431685472367,20.096882156881833,27.10855445160129,0.8298008280240676,1.1087640053627705,1.2225238862269823,0.7162662337599794,19.956020354880295,0.3599996566772461,-0.560744926552772,-0.9952498435974153,-1.8754677257220411,-0.11503196147278771,-1.4353587846597282,-0.5551409025351024,1.134733623718267,2.666725441211601,-30.574577864404713,0.44010894106231374,6,0.592499256134035,1.1124997138977069,1.6275000572204608,1.2725000381469744,0.2249994277954137,4,-0.00986009440283564,1.153844649035934,15.904999732971193,-1.2438965388908787,16.245000839233402,-1.0259746050304432,16.239999771118164,-0.00986009440283564
5300,2017-07-03,15.824999809265135,15.869999885559082,15.71500015258789,15.869999885559082,7936678.0,0.006679360079691277,5.888865341414826,0.28125074505877823,24.821021073240843,26.69914201366021,0.6382924037948019,0.9289209239665315,1.137180277401649,0.6184304121011284,22.2664822195591,0.1549997329711914,-0.49521272255573834,-0.8125003337860139,-1.719777912190617,0.09477724461859083,-1.2661391229883154,-0.35886154458371244,0.9598500228601115,20.454555306540627,-14.665544594613493,0.45363878920230216,7,0.4649996757507342,1.0075001716613787,1.5225005149841326,1.1675004959106463,0.15000057220459162,0,-0.024012645751719686,-2.2727059925093633,15.720000267028807,1.153844649035934,15.904999732971193,-1.2438965388908787,16.245000839233402,-0.024012645751719686
5301,2017-07-04,15.675000190734865,15.80500030517578,15.675000190734865,15.779999732971193,7688543.0,-0.009478648994513672,-1.4762034514077433,2.3333192048488036,24.074086338399752,25.414910910328157,0.6855937443252085,1.0085535364145688,1.2917969915656098,0.7721596593208151,24.47316655457582,0.14999961853026988,-0.47172387189932863,-0.8849999427795385,-1.8442869004301432,0.07428701487106615,-1.3646434216048409,-0.4053564639542362,1.0441586262858653,0.0,-37.928267949068356,0.47964347882530195,7,0.5700001716613752,1.1500000953674299,1.6725001335144025,1.3175001144409162,0.17000007629394176,1,-0.005103663332224007,5.888865341414826,15.824999809265135,-2.2727059925093633,15.720000267028807,1.153844649035934,15.904999732971193,-0.005103663332224007
5302,2017-07-05,15.55500030517578,15.720000267028807,15.550000190734865,15.640000343322756,9134858.0,-0.007655494998335954,-2.578938914822124,0.8095277020890438,27.659583102523968,25.13875932094791,0.6856577171693399,1.0442656610413845,1.4117297911559437,0.8949099089597983,26.64289046893772,0.17000007629394176,-0.4808125173530513,-0.9174998283386255,-1.9093586752570086,0.0743590185797558,-1.413429251797817,-0.421570404879434,1.08062582174208,0.6896715016891608,-39.16879409039862,0.49592942345919105,7,0.6275000572204608,1.2074999809265154,1.8387498855590838,1.4375000000000018,0.0749998092651385,2,-0.0012857896092111076,-1.4762034514077433,15.675000190734865,5.888865341414826,15.824999809265135,-2.2727059925093633,15.720000267028807,-0.0012857896092111076
5303,2017-07-06,15.550000190734865,15.670000076293945,15.484999656677244,15.579999923706055,12893868.0,-0.00032144740230255486,-1.3124936670381713,0.3529378765609041,14.150957542329223,23.42825719093246,0.5712301709313348,0.977711352440485,1.4185375927431334,0.9040164425489099,28.8354926271889,0.185000419616701,-0.49681160117256695,-0.8452499866485592,-1.8729836884953937,0.18248371519827522,-1.3591168375719764,-0.331383135725142,0.977063342564696,11.504527846467354,-25.832347137068737,0.513866850923417,7,0.599999904632563,0.9099993705749494,1.8762497901916486,1.4425001144409162,-0.05000019073486506,3,0.00032155076396045423,-2.578938914822124,15.55500030517578,-1.4762034514077433,15.675000190734865,5.888865341414826,15.824999809265135,0.00032155076396045423
5304,2017-07-07,15.56999969482422,15.59000015258789,15.454999923706055,15.515000343322756,8745667.0,0.0012861417263050345,1.8421020930583807,-1.8333280350956358,8.695654947430157,20.882112042840955,0.4250530238263952,0.8803794894949188,1.4075466003333421,0.8893990384643953,31.06372183142533,0.13500022888183594,-0.5450716131394273,-0.747500467300414,-1.7780573864344955,0.28305645183366757,-1.262778926867453,-0.2322220077333732,0.8320161732806621,27.710790768432197,-5.392903831910203,0.5152784595670404,7,0.3325004577636701,0.8749999999999982,1.7962503433227521,1.4225006103515607,0.19500064849853516,4,0.011560713468454109,-1.3124936670381713,15.550000190734865,-2.578938914822124,15.55500030517578,-1.4762034514077433,15.675000190734865,0.011560713468454109
5305,2017-07-10,15.69499969482422,15.770000457763672,15.56999969482422,15.649999618530273,8597357.0,0.008028259630701973,1.0512730224869484,0.8181928525602445,15.887843248170327,20.133859426815306,0.17326348986225426,0.6916022598003604,1.2959335527087301,0.7690457641211506,32.47381595567732,0.20000076293945135,-0.5794381639933661,-0.5595004558563215,-1.579969572325071,0.46096866061242814,-1.069735014090698,-0.049265897621946664,0.5744339410648269,68.57128843984587,38.1004611773893,0.510234558234375,7,0.19000053405761363,0.7224998474121076,1.6712503433227521,1.2975006103515607,0.0,0,0.015928640003888717,1.8421020930583807,15.56999969482422,-1.3124936670381713,15.550000190734865,-2.578938914822124,15.55500030517578,0.015928640003888717
5306,2017-07-11,15.649999618530273,15.78499984741211,15.595000267028807,15.755000114440918,7184554.0,-0.0028671600617352633,1.3030257492125175,-2.33334039757546,15.54877516913183,19.019858884249746,0.140551228955907,0.6743008716741272,1.3476261391917035,0.8177595443894177,33.77043025000008,0.18999958038330256,-0.6167810073845157,-0.5430005550384536,-1.5529483100157506,0.4669471999388417,-1.047974432527102,-0.038026677549805044,0.5054132976531562,59.09083027483166,32.88584423274454,0.5049738774886476,7,0.21500015258789062,0.7600002288818359,1.6900005340576172,1.3425006866455078,-0.034999847412109375,1,0.02076682241925676,1.0512730224869484,15.69499969482422,1.8421020930583807,15.56999969482422,-1.3124936670381713,15.550000190734865,0.02076682241925676
5307,2017-07-12,15.854999542236328,15.920000076293945,15.675000190734865,15.69499969482422,9630172.0,0.013099036977823664,-1.4500128746769667,-1.5238008737431825,26.136362404862922,19.674573998107874,-0.1403471982999438,0.4166284421391495,1.1484537993141117,0.6189006398056662,35.13016984825232,0.2700004577636719,-0.6601934476569937,-0.2910006046295166,-1.2700048480127393,0.6880036387537078,-0.7805027263211279,0.19850151706209473,0.20235555500027047,86.02139511226692,60.531192058403676,0.489502121691612,7,-0.10249996185302734,0.5550003051757812,1.4812507629394531,1.1375007629394531,-0.28999996185302734,2,-0.0006306701669012149,1.3030257492125175,15.649999618530273,1.0512730224869484,15.69499969482422,1.8421020930583807,15.56999969482422,-0.0006306701669012149
5308,2017-07-13,15.9399995803833,16.079999923706055,15.859999656677244,15.890000343322756,8575108.0,0.005361087392058206,-2.999982660563088,0.31249552964737093,30.11049447211512,20.787197588689352,-0.2456981902910016,0.3117781327383433,1.066359464882293,0.5343710432115643,35.01612976048146,0.22500038146972656,-0.6491669528402646,-0.1832505226135268,-1.1590328542854174,0.792531809058362,-0.6711416884494703,0.30464064322241846,-0.4849996566772461,77.59994506835938,50.75853585809527,0.48789116583594466,7,-0.1724996566772461,0.4500007629394531,1.4375004768371582,1.0525007247924805,-0.42999935150146484,3,-0.019447896744231197,-1.4500128746769667,15.854999542236328,1.3030257492125175,15.649999618530273,1.0512730224869484,15.69499969482422,-0.019447896744231197
5309,2017-07-14,15.84000015258789,15.975000381469727,15.770000457763672,15.960000038146973,7560329.0,-0.0062734899892014084,1.733321889285192,-2.4000343327993527,29.144376026984403,21.267570361327525,-0.14179829597159,0.3634677789607714,1.1655834723927114,0.6335456738704579,35.32385233813718,0.2049999237060547,-0.6570772645203924,-0.24074993133545064,-1.1861674058367235,0.7046675431658223,-0.7134586685860889,0.2319588059151858,-0.37250022888183665,52.941242468781034,24.46152934113588,0.4727087372506368,7,-0.07250022888183594,0.5225000381469727,1.5562496185302734,1.1525001525878906,-0.40999984741211115,4,-0.021464655890949702,-2.999982660563088,15.9399995803833,-1.4500128746769667,15.854999542236328,1.3030257492125175,15.649999618530273,-0.021464655890949702
5310,2017-07-17,15.734999656677244,15.90999984741211,15.734999656677244,15.845000267028807,6099240.0,-0.0066288191224223025,-2.1818039950062746,0.9166726271368285,34.16927805969466,22.38925833036029,-0.05688942208153591,0.4049588152966255,1.2621248982691373,0.7340686595951542,36.42030231022433,0.17500019073486506,-0.6208056323262348,-0.29225039482116877,-1.1847191601016842,0.6002183704593449,-0.7384847774614247,0.15398398781908895,-0.25524973297119047,28.865873969391842,0.5676096657887015,0.44623438264025705,7,0.03250026702881037,0.5225000381469744,1.658750534057619,1.257500648498537,-0.1749992370605451,0,0.0019066213727421122,1.733321889285192,15.84000015258789,-2.999982660563088,15.9399995803833,-1.4500128746769667,15.854999542236328,0.0019066213727421122
5311,2017-07-18,15.5600004196167,15.78499984741211,15.5,15.69499969482422,8824095.0,-0.011121654965291494,-1.2352919177072932,1.2272593286170226,30.594871767162715,22.715401515320153,0.11184309397835968,0.5091912570296913,1.4250064422627986,0.9035273178756924,37.873664676556785,0.2849998474121094,-0.5731441200081644,-0.40574960708618235,-1.2448300106955905,0.4333307965232258,-0.8252898088908864,0.013790594718521731,-0.0682454959106451,10.344901294695267,-16.601126495232606,0.41954020180470364,7,0.20749950408935547,0.682499885559082,1.8449997901916504,1.432499885559082,-0.13000011444091975,1,0.008676045730521054,-2.1818039950062746,15.734999656677244,1.733321889285192,15.84000015258789,-2.999982660563088,15.9399995803833,0.008676045730521054
5312,2017-07-19,15.645000457763672,15.69499969482422,15.529999732971193,15.609999656677244,7139713.0,0.005462727240020726,1.4444570031859314,-0.2592665851918406,41.390737469423904,25.742043729441782,0.045764805580557066,0.3528930342400862,1.3286265783377438,0.8143029210263215,39.13253815989635,0.16499996185302734,-0.5416207570982632,-0.26399955749511683,-1.0206863119097562,0.49268719691952434,-0.6423429347024374,0.11434381971220375,-0.14500045776367188,25.000082213313952,-4.501644849021577,0.3783433772073205,7,0.12249946594238281,0.5974998474121094,1.6249995231628418,1.3474998474121094,-0.2700004577636719,2,-0.0019175893747335193,-1.2352919177072932,15.5600004196167,-2.1818039950062746,15.734999656677244,1.733321889285192,15.84000015258789,-0.0019175893747335193
5313,2017-07-20,15.734999656677244,15.989999771118164,15.664999961853027,15.94499969482422,12724263.0,0.005752585252812192,1.1666640175730276,-5.999863763929935,50.53001485443463,30.39030594133117,-0.017022614524195845,0.19740657450224042,1.232572014122253,0.722076716457396,39.60503068997818,0.3449993133544922,-0.491495501626968,-0.1260003566741954,-0.7887110795157906,0.5367103661674015,-0.457355718094993,0.20535500474660218,-0.23499965667724432,47.95913600959088,14.440726307488433,0.3313553614207983,7,0.055000305175783026,0.46000003814697443,1.5325002670288104,1.257500648498537,-0.43499946594237926,3,-0.010803945344975086,1.4444570031859314,15.645000457763672,-1.2352919177072932,15.5600004196167,-2.1818039950062746,15.734999656677244,-0.010803945344975086
5314,2017-07-21,15.574999809265135,15.885000228881836,15.475000381469727,15.734999656677244,15425230.0,-0.010168404887394566,-1.2777851364024322,0.7619038968941884,41.496583634141324,33.23572153977239,0.1606557570912539,0.2866498679822076,1.3582585125988675,0.879295730532716,40.27526286887604,0.4099998474121094,-0.451353184584951,-0.23175020217895614,-0.788179658259816,0.32467925390190544,-0.5099649302193878,0.04646452586147376,0.5050001144409197,19.41738763295868,-15.10275046855341,0.27821472804043057,7,0.20250034332275568,0.6199998855590838,1.458750247955324,1.4175004959106463,-0.314999580383299,4,-0.00417332784457769,1.1666640175730276,15.734999656677244,1.4444570031859314,15.645000457763672,-1.2352919177072932,15.5600004196167,-0.00417332784457769
5315,2017-07-24,15.53499984741211,15.630000114440918,15.454999923706055,15.600000381469727,7266589.0,-0.0025682158807623923,1.8000030517578125,0.4062537252938512,44.85292003637986,36.49173763613329,0.19620612629324086,0.25423107228000674,1.3643847884901597,0.9136992882936852,41.27208821397264,0.17500019073486328,-0.39058204653896844,-0.21750011444091832,-0.6340713690301278,0.1990711401482912,-0.4257857417355222,-0.009214487146314454,0.5329000854492172,14.953261032321546,-22.94477656054642,0.20828562729460454,7,0.2325000762939453,0.6599998474121094,1.4950003623962402,1.4575004577636719,-0.43000030517578125,0,-0.006758902044908699,-1.2777851364024322,15.574999809265135,1.1666640175730276,15.734999656677244,1.4444570031859314,15.645000457763672,-0.006758902044908699
5316,2017-07-25,15.46500015258789,15.619999885559082,15.43000030517578,15.5,8572866.0,-0.004505934696605762,-2.6190554041779315,0.5384547668652249,46.564873270279136,38.761572176735086,0.26507991778917095,0.2774160338013587,1.3935185437116004,0.9807523075437246,40.87750972006419,0.18999958038330256,-0.32405995242105945,-0.2487498283386227,-0.6155981417700858,0.11809848509284038,-0.43217398505435334,-0.06532567162289205,0.5783837799072238,6.249978712606862,-34.85289315857645,0.18342415671573145,7,0.28999996185302734,0.7174997329711914,1.565000057220459,1.5275001525878906,-0.3450002670288086,1,0.006142920536144514,1.8000030517578125,15.53499984741211,-1.2777851364024322,15.574999809265135,1.1666640175730276,15.734999656677244,0.006142920536144514
5317,2017-07-26,15.524999618530273,15.614999771118164,15.420000076293945,15.460000038146973,7402421.0,0.003879693847422372,-1.6896601619278757,-1.8571389645776566,49.08422605136712,40.86976457442975,0.17136843792065193,0.16939515261828753,1.2984717682412636,0.9198016880688584,40.47099065315607,0.19499969482421875,-0.2717213823873763,-0.1527503013610847,-0.4306079480012901,0.1251073452791207,-0.2916791246811865,-0.013821478040982882,0.4815812963256825,18.420982184684988,-25.334255253686827,0.13892882332010242,7,0.18000030517578125,0.630000114440918,1.4950008392333984,1.4675006866455078,-0.36499977111816406,2,-0.006119118562882608,-2.6190554041779315,15.46500015258789,1.8000030517578125,15.53499984741211,-1.2777851364024322,15.574999809265135,-0.006119118562882608
5318,2017-07-27,15.649999618530273,15.80500030517578,15.489999771118164,15.5,10275139.0,0.008051529988496897,-2.7058869728146635,2.307701336619863,52.72109064203798,43.489399531657924,0.00101235238954267,0.025625496046139062,1.141733401262286,0.796643463073579,39.34032927521214,0.3150005340576154,-0.20856586981555125,-0.015000295639037375,-0.27153571016177835,0.2415351188837036,-0.14326800290040786,0.11326741162233311,0.3096548292407224,49.46225091675759,3.5255851946482366,0.12826770726137085,7,0.05500030517578125,0.4675006866455078,1.3562507629394531,1.3425006866455078,-0.5349998474121094,3,-0.01757186103727837,-1.6896601619278757,15.524999618530273,-2.6190554041779315,15.46500015258789,1.8000030517578125,15.53499984741211,-0.01757186103727837
5319,2017-07-28,15.5649995803833,15.645000457763672,15.454999923706055,15.5600004196167,8686213.0,-0.0054313124740481555,1.303023997780552,0.033327823201047775,45.45453332897614,44.74331678380031,0.04794297715251439,0.10373649881916336,1.1799742829055546,0.8829298808702646,37.92470645305697,0.19499969482421875,-0.17949423112098906,-0.09225029945373464,-0.35114400131257995,0.16664340240511066,-0.2216971503831573,0.03719655147568801,0.3514825176695311,37.662186464273326,-5.187814353681169,0.1294468509294228,7,0.1400003433227539,0.5525007247924805,1.3887505531311035,1.4275007247924805,-0.47499942779541016,4,-0.017025338695313308,-2.7058869728146635,15.649999618530273,-1.6896601619278757,15.524999618530273,-2.6190554041779315,15.46500015258789,-0.017025338695313308
5320,2017-07-31,15.44499969482422,15.65999984741211,15.404999732971193,15.539999961853027,8733384.0,-0.007709597738140506,-1.914283845864639,-19.00324303700842,43.18935887622112,46.14270424036235,0.13687409036474918,0.20428168009070724,1.2429582125679044,1.0048886204293996,36.486757937610406,0.2550001144409162,-0.16824128978282715,-0.1932501792907697,-0.45605423075418194,0.06955387217264253,-0.3246522050224758,-0.06184815355906359,0.4317638414878999,9.999976158176285,-29.523531641231013,0.13140202573170587,7,0.2525000572204572,0.6650004386901838,1.501250743865965,1.5475006103515607,-0.4449996948242205,0,-0.011977952062011354,1.303023997780552,15.5649995803833,-2.7058869728146635,15.649999618530273,-1.6896601619278757,15.524999618530273,-0.011977952062011354
5321,2017-08-01,15.595000267028807,15.69499969482422,15.40999984741211,15.529999732971193,7958676.0,0.009711918107376372,1.150947198710182,-0.684214224765322,41.03449477878987,46.10312171918079,-0.008537450234806343,0.0505733354733966,1.0379598676314021,0.8559826540297042,34.84813987265562,0.28499984741211115,-0.14348456501368645,-0.03924961090087997,-0.30213373518914644,0.2236345133873865,-0.1706916730450132,0.09219245124325326,0.2345868889492202,47.50006556501499,13.285758698688952,0.1314420621441332,8,0.10249948501587092,0.28249979019165217,1.3512501716613787,1.3975000381469744,-0.5950002670288068,1,-0.03142037296584377,-1.914283845864639,15.44499969482422,1.303023997780552,15.5649995803833,-2.7058869728146635,15.649999618530273,-0.03142037296584377
5322,2017-08-02,15.53499984741211,15.654999732971193,15.425000190734865,15.574999809265135,7231503.0,-0.00384741382425946,1.2999976158118944,-0.6153789723876938,35.789465935046906,44.465282950359935,0.03823977902039388,0.11488896089554501,1.0461282693707332,0.9165802174508002,32.92032607337634,0.22999954223632812,-0.1299209196914397,-0.09825000762939418,-0.36255181723901586,0.1660518019802275,-0.23040091243420413,0.03390089717541578,0.2521285662652346,32.49998211863199,3.6177804203692503,0.1321509048048105,8,0.1100001335144043,0.3250002861022949,1.2150001525878906,1.4575004577636719,-0.44499969482421875,2,-0.02671386970899514,1.150947198710182,15.595000267028807,-1.914283845864639,15.44499969482422,1.303023997780552,15.5649995803833,-0.02671386970899514
5323,2017-08-03,15.55500030517578,15.80500030517578,15.53499984741211,15.71500015258789,9997980.0,0.0012874449926050247,-1.6999942779759116,4.000000000000222,39.405204724554444,44.232907515961394,-0.011151401271311201,0.10043148007821223,0.9732983128305381,0.8988161508918768,30.53598010940828,0.2700004577636701,-0.09110989934513647,-0.07849955558777033,-0.3424790629916483,0.18547995181610766,-0.21048930928970933,0.05349019811416866,-0.1500005722045863,37.50008940683871,11.17948264089727,0.13198975370193858,8,0.049999713897706854,0.28499937057495295,1.1687498092651385,1.4375000000000018,-0.5250005722045863,3,-0.025393792993513298,1.2999976158118944,15.53499984741211,1.150947198710182,15.595000267028807,-1.914283845864639,15.44499969482422,-0.025393792993513298
5324,2017-08-04,15.75,15.78499984741211,15.4350004196167,15.550000190734865,9164538.0,0.012536142140693984,1.5925931158716422,-1.249999999999975,50.52266058795584,44.86287868835872,-0.19971939622049462,-0.08473607939861338,0.724711544849761,0.7066506022737755,28.102913346882296,0.34999942779541016,-0.07923848805079103,0.10750012397766184,-0.15961885697838873,0.3746191049337124,-0.026059366500364334,0.24105961445568802,-0.3370002555847158,86.24994337566879,57.76237691431608,0.13355949047802546,8,-0.14499998092651367,-0.007500171661376953,0.9049997329711914,1.2425003051757812,-0.6049995422363281,4,-0.04031747484964032,-1.6999942779759116,15.55500030517578,1.2999976158118944,15.53499984741211,1.150947198710182,15.595000267028807,-0.04031747484964032
5325,2017-08-07,15.94499969482422,15.954999923706055,15.765000343322756,15.8100004196167,11582687.0,0.012380933004712436,1.4516117123713077,0.674997019764934,63.23022500830793,46.71458443702859,-0.3692780004550418,-0.27409930160393614,0.47615751867603784,0.5161267656056783,26.197758499586442,0.2049999237060547,-0.08648266581355735,0.2899998188018813,-0.008963133255683431,0.588962770859446,0.14051834277309894,0.43948129483066367,-0.5241599391937264,98.16509587487828,64.59909841014348,0.14948147602878223,8,-0.2649998664855975,-0.20249986648559748,0.6275000572204572,0.9725003242492658,-0.8350000381469762,0,-0.05362179734088457,1.5925931158716422,15.75,-1.6999942779759116,15.55500030517578,1.2999976158118944,15.53499984741211,-0.05362179734088457
5326,2017-08-08,15.975000381469727,16.040000915527347,15.765000343322756,15.9399995803833,9012120.0,0.0018815106440701612,2.3333025078459277,0.25926658519182744,61.785714772283036,48.1258609615748,-0.35685431128137957,-0.2935540022593379,0.39716616198878896,0.48954445876199415,24.14118964055596,0.2750005722045916,-0.0639488474857508,0.30375046730041433,-0.0276400855475174,0.6351410201483478,0.1380551908764467,0.46944574372438197,-0.5399999618530273,89.43081992634177,52.51833313567761,0.16569527642396675,8,-0.25250005722045543,-0.23250055313110352,0.5862493515014648,0.9424996376037598,-0.9650001525878906,1,-0.061032886271519704,1.4516117123713077,15.94499969482422,1.5925931158716422,15.75,-1.6999942779759116,15.55500030517578,-0.061032886271519704
5327,2017-08-09,15.845000267028807,15.904999732971193,15.75,15.850000381469727,9814669.0,-0.008137722149397453,1.6956752498237233,-0.14285714285719361,53.81946422066957,48.24790247031165,-0.1974527919603819,-0.173222632636433,0.47742800770960336,0.6216828649792188,22.659318935235795,0.22500038146972656,-0.0465468347132294,0.17425031661987056,-0.15600120729673073,0.5045018405364736,0.009124554661569917,0.3393760785781712,-0.37369981765746907,67.76851427121146,30.921001516937288,0.16512576195830114,8,-0.12249994277953569,-0.10250043869018377,0.6900000572204608,1.0650000572204608,-0.8550004959106428,2,-0.05332914186105331,2.3333025078459277,15.975000381469727,1.4516117123713077,15.94499969482422,1.5925931158716422,15.75,-0.05332914186105331
5328,2017-08-10,15.630000114440918,15.880000114440918,15.5649995803833,15.875,8485469.0,-0.013568958596692049,1.4705913152097896,48.998855616995755,51.839474056883674,48.95734032896804,0.016105785409820328,0.018300633972263114,0.6535119407162995,0.8392693456118216,22.08089536895513,0.3150005340576172,-0.030418037703670464,-0.025249862670898793,-0.3304414437197849,0.2799417183779873,-0.17784565319534273,0.12734592785354515,-0.12457763710022007,32.231328096798464,-6.53921068479135,0.15259579052444344,8,0.09250020980835316,0.11249971389770508,0.8425002098083496,1.2175002098083496,-0.625,3,-0.03454894164422362,1.6956752498237233,15.845000267028807,2.3333025078459277,15.975000381469727,1.4516117123713077,15.94499969482422,-0.03454894164422362
5329,2017-08-11,15.5,15.630000114440918,15.449999809265135,15.630000114440918,8119118.0,-0.008317345712672619,1.7692330264461265,0.5306129598561313,48.89590455801886,49.5914009602789,0.15188881502853668,0.12809000408846494,0.7390591118247585,0.9718446235977538,21.381488761571667,0.18000030517578303,-0.024701438700695633,-0.13824996948242152,-0.43793891464379087,0.16143897567894783,-0.2880944420631071,0.011594503098264042,0.5400009155273473,8.474592709092926,-31.93272466488417,0.149844472580685,8,0.22500038146972834,0.24249982833862305,0.804999828338623,1.315000057220459,-0.41499996185302734,4,-0.030322597872826207,1.4705913152097896,15.630000114440918,1.6956752498237233,15.845000267028807,2.3333025078459277,15.975000381469727,-0.030322597872826207
5330,2017-08-14,15.765000343322756,15.8100004196167,15.545000076293945,15.600000381469727,7042304.0,0.017096796343403664,1.078433132500832,-1.2692293584712018,58.42696388417268,51.52389752754365,-0.07034319093037134,-0.14181863811368878,0.4317686289173732,0.7109865514575429,20.278521656798667,0.3100004196166992,-0.02805013356087116,0.12525033950805842,-0.17676886745631215,0.427269546472429,-0.025759263974126867,0.2762599429902437,0.2632005500793486,53.38982091969604,8.304018667408194,0.15100960348218542,8,-0.032499790191648614,-0.022500514984132636,0.408749580383299,1.0349998474121076,-0.2100000381469762,0,-0.039327616368983076,1.7692330264461265,15.5,1.4705913152097896,15.630000114440918,1.6956752498237233,15.845000267028807,-0.039327616368983076
5331,2017-08-15,15.69499969482422,15.8149995803833,15.670000076293945,15.795000076293945,5318915.0,-0.004440256706254031,1.0714305177111716,-0.606063058116331,54.74859799441015,53.63046775636179,0.01713615993763362,-0.0644921627971744,0.46279063153088096,0.7819702350932385,18.54159595412416,0.14499950408935547,-0.012996047956839618,0.04849972724914764,-0.25204553109750805,0.3490449855958033,-0.1017729019241802,0.19877235642247548,0.32163717689514293,53.84613772317067,5.164866504856562,0.1502726291733275,8,0.042500972747802734,0.04750013351440252,0.4562501907348615,1.1050004959106428,-0.014999389648441053,1,-0.03727302003961763,1.078433132500832,15.765000343322756,1.7692330264461265,15.5,1.4705913152097896,15.630000114440918,-0.03727302003961763
5332,2017-08-16,15.614999771118164,15.789999961853027,15.614999771118164,15.789999961853027,6662597.0,-0.005097159940209428,1.0,1.749995231646639,48.99714062110607,54.696238411534196,0.12256665867428218,0.01385531360172898,0.4994996167806818,0.862258450309529,16.785400790603454,0.17500019073486328,0.01574398146279954,-0.03000016212463308,-0.3308762199368047,0.27087589568753856,-0.1804381910307189,0.12043786678145274,0.3903043593521147,38.37205691879162,-9.788643469977906,0.15043802890608624,8,0.1225008964538592,0.12750005722045898,0.5225000381469727,1.1850004196166992,-0.27499961853027344,2,-0.03874476792214554,1.0714305177111716,15.69499969482422,1.078433132500832,15.765000343322756,1.7692330264461265,15.5,-0.03874476792214554
5333,2017-08-17,15.5649995803833,15.654999732971193,15.529999732971193,15.600000381469727,6591575.0,-0.003202061573343351,-1.3809411358662398,0.20000435964926622,50.0,54.638165012872435,0.19459852365879904,0.053193784614137485,0.5115052925084242,0.9116204405647252,16.381426895312224,0.125,0.037390180309021304,-0.07150034904480052,-0.37127412874305143,0.2282734306534504,-0.2213872388939251,0.07838654080432406,0.42919846366287473,31.506806364800582,-17.23907229035175,0.1498868898491251,8,0.18000078201293945,0.17750024795532227,0.5162501335144043,1.2350006103515625,-0.10499954223632812,3,-0.036941845471670565,1.0,15.614999771118164,1.0714305177111716,15.69499969482422,1.078433132500832,15.765000343322756,-0.036941845471670565
5334,2017-08-18,15.510000228881836,15.625,15.46500015258789,15.5,8515393.0,-0.003533527335958353,-3.0,-0.2857142857142857,51.975697282756734,53.38766193225563,0.23688468619039682,0.10864408968728867,0.5261205073710187,0.9635795475146551,15.546501403708021,0.15999984741210938,0.07289537969250226,-0.1232497215270989,-0.4272109993275812,0.18071155627338342,-0.27523036042734006,0.028730917373142262,0.47331385046871866,12.857185675243391,-39.10480495338644,0.1519806389002408,8,0.2350001335144043,0.2125000953674352,0.5687499046325684,1.2899999618530273,0.09999942779540838,4,-0.03255964584065807,-1.3809411358662398,15.5649995803833,1.0,15.614999771118164,1.0714305177111716,15.69499969482422,-0.03255964584065807
5335,2017-08-21,15.43000030517578,15.5649995803833,15.380000114440918,15.460000038146973,5384968.0,-0.005157957609638553,-1.8461431243810293,-2.999904634751274,44.76191168198297,51.49612825555563,0.26390155298610374,0.19012203687464257,0.5694545039670675,1.039324642941688,14.723574390997122,0.1849994659423828,0.09940188781222581,-0.19799966812133896,-0.5125487247137333,0.11654938847105534,-0.3552741964175361,-0.04072513982514181,0.542647488773067,11.494310832437712,-39.3370902725068,0.15727452829619676,8,0.2124996185302752,0.28000020980835316,0.6349997520446795,1.3699998855590838,0.2950000762939471,0,-0.022359057693153828,-3.0,15.510000228881836,-1.3809411358662398,15.5649995803833,1.0,15.614999771118164,-0.022359057693153828
5336,2017-08-22,15.5600004196167,15.609999656677244,15.44499969482422,15.489999771118164,6011632.0,0.008425153069978375,-1.0624891967122256,-2.333375719235644,50.75989515968668,51.156176137668645,0.07693332737926539,0.07125742974944416,0.40596097179324353,0.9071396721661991,13.710392881696038,0.17999935150146484,0.0962825912573102,-0.07274956703185964,-0.37971228137239876,0.23421314730867948,-0.2262309242021292,0.08073179013840992,0.388941467151831,43.902529796518394,-8.865660711271843,0.15348135717026934,8,0.06999969482421875,0.15000009536743342,0.4524993896484375,1.239999771118164,0.13999938964843572,1,-0.0003213441070744061,-1.8461431243810293,15.43000030517578,-3.0,15.510000228881836,-1.3809411358662398,15.5649995803833,-0.0003213441070744061
5337,2017-08-23,15.43000030517578,15.619999885559082,15.414999961853027,15.55500030517578,6444225.0,-0.008354762913568181,-1.6451485879530539,-1.7856977425375675,46.43874860616917,50.5560955320337,0.15854798366748923,0.2042473872082322,0.5030066878743167,1.0317817386386086,12.655455418688408,0.2049999237060547,0.050064093135340215,-0.1979997158050555,-0.5147662946537146,0.11876686304360362,-0.35638300522938415,-0.03961642638072682,0.49618391069964574,18.181912761219664,-35.00908588365354,0.15838328942432947,8,0.1674995422363299,0.28000020980835316,0.5749998092651385,1.3699998855590838,0.2749996185302752,2,0.016202203179227492,-1.0624891967122256,15.5600004196167,-1.8461431243810293,15.43000030517578,-3.0,15.510000228881836,0.016202203179227492
5338,2017-08-24,15.375,15.539999961853027,15.375,15.449999809265135,6226280.0,-0.00356450447751,-3.400010172551912,0.5999984741210795,38.39010494540152,49.3887844639651,0.19397066723169942,0.25042867588638984,0.5366291941745516,1.0814489484202738,12.462526096453635,0.16499996185302734,-0.0009367148041334872,-0.23925004005432093,-0.5752838258942159,0.09678374578557403,-0.4072669329742684,-0.07123314713437345,0.5293368518180444,0.0,-46.98474230986226,0.16801689291994773,8,0.2199997901916504,0.33250045776367365,0.630000114440918,1.4250001907348633,0.4099998474121094,3,-0.0022764128398119476,-1.6451485879530539,15.43000030517578,-1.0624891967122256,15.5600004196167,-1.8461431243810293,15.43000030517578,-0.0022764128398119476
5339,2017-08-25,15.300000190734865,15.454999923706055,15.279999732971193,15.420000076293945,7376072.0,-0.004878036374968087,-1.1874914318752388,1.600002543137992,28.428136101601012,46.05558137701269,0.26554155406492264,0.3210161295895997,0.5794287471413053,1.151104394391977,12.276452242782897,0.1750001907348615,-0.03480606854893331,-0.30099987983703436,-0.66494897286975,0.06294921319568125,-0.48297442635339216,-0.11902533332067655,0.5725764499740968,5.882484937562441,-33.19782804452968,0.18197454651635783,8,0.24749946594238104,0.3600001335144061,0.692499637603758,1.4999999999999982,0.43499946594237926,4,0.010457506236437597,-3.400010172551912,15.375,-1.6451485879530539,15.43000030517578,-1.0624891967122256,15.5600004196167,0.010457506236437597
5340,2017-08-28,15.260000228881836,15.324999809265135,15.18000030517578,15.244999885559082,3850797.0,-0.002614376559109566,1.000000000000049,-0.1250029802350828,26.245858965292726,42.888610373777425,0.2529772079779775,0.36516812527769105,0.5823923965663269,1.1873093869964713,12.048601320701236,0.14499950408935547,-0.053024268920399464,-0.3317498683929436,-0.720922678255139,0.057422941469251754,-0.5263362733240413,-0.13716346346184594,0.565170259208104,18.181818181818514,-13.92929587711464,0.19458640493109805,8,0.22499990463256836,0.35000038146972656,0.7262496948242188,1.5399999618530273,0.4749994277954084,0,0.02293574197548054,-1.1874914318752388,15.300000190734865,-3.400010172551912,15.375,-1.6451485879530539,15.43000030517578,0.02293574197548054
5341,2017-08-29,15.104999542236328,15.210000038146973,14.850000381469727,15.1899995803833,13061036.0,-0.01015731876282322,4.75995056190062,-5.666539513001462,25.81699570473043,40.31303871640235,0.35256060863165395,0.5076019874560593,0.6982755898711375,1.3379744283119024,12.31407365130616,0.4099998474121094,-0.06121108233398864,-0.46225051879882884,-0.9081261243940375,-0.016374913203620167,-0.6851883215964332,-0.2393127160012245,0.6556539275621951,33.116795454066924,5.28823819866399,0.22293780279760453,8,0.14750051498413086,0.3400011062622088,0.8762502670288086,1.6950006484985352,0.5600004196166992,1,0.04104606805844413,1.000000000000049,15.260000228881836,-1.1874914318752388,15.300000190734865,-3.400010172551912,15.375,0.04104606805844413
5342,2017-08-30,15.119999885559082,15.225000381469727,15.09000015258789,15.1850004196167,6765167.0,0.0009930714185597544,-1.160003662109375,0.7647118221903084,30.82708546057397,38.18271487868836,0.2905107168657608,0.48477124143603945,0.6438479271237014,1.3194799948501625,12.563005164516364,0.13500022888183594,-0.11258590936992086,-0.4265001773834225,-0.915259166354705,0.06225881158785995,-0.6708796718690646,-0.18212068289778038,0.5313752136399863,39.13038670825979,11.368877609333708,0.24437949448564153,8,0.11750030517578125,0.3250007629394549,0.848750114440918,1.6675004959106445,0.5749998092651385,2,0.038359783604231534,4.75995056190062,15.104999542236328,1.000000000000049,15.260000228881836,-1.1874914318752388,15.300000190734865,0.038359783604231534
5343,2017-08-31,15.15999984741211,15.225000381469727,15.125,15.204999923706055,8163044.0,0.002645500142578028,1.3529226971838888,0.69230317791015,36.290334985341204,36.43989684564218,0.20899840801083513,0.43601632270024915,0.5668127982488453,1.2758637177081376,13.54313873051396,0.10500049591064453,-0.15415710367487634,-0.3667501926422112,-0.8850905205068784,0.15159013522245424,-0.6259203565745448,-0.1075800287098776,0.39521028565943794,51.239619917148495,20.16936912071308,0.25917016393233294,8,0.07500028610229492,0.28500080108642756,0.7699999809265137,1.6225004196166992,0.5349998474121112,3,0.03594987346830214,-1.160003662109375,15.119999885559082,4.75995056190062,15.104999542236328,1.000000000000049,15.260000228881836,0.03594987346830214
5344,2017-09-01,15.114999771118164,15.220000267028807,15.015000343322756,15.204999923706055,8050819.0,-0.0029683427933296924,2.4166415004371395,2.0,18.13727094317332,33.48160343021889,0.2146477908126858,0.4542966006058453,0.5746195401063456,1.317747467626738,14.31553709100562,0.20499992370605113,-0.18181502117202086,-0.3800002574920658,-0.9181747113834149,0.15817419639928154,-0.6490874844377394,-0.11091303054639212,0.35558519176116477,55.789412395371976,26.40468744502956,0.26908722694567405,9,0.12000036239624023,0.33000087738037287,0.7962503433227539,1.6675004959106445,0.5900001525878906,4,0.044326833373440344,1.3529226971838888,15.15999984741211,-1.160003662109375,15.119999885559082,4.75995056190062,15.104999542236328,0.044326833373440344
5345,2017-09-04,15.09000015258789,15.125,15.010000228881836,15.010000228881836,4168035.0,-0.0016539608937370387,-1.874997019764919,-0.8888865341414827,18.97439458821833,29.94988114450019,0.2082457261848809,0.4342202246119662,0.5626579653330896,1.3396932481438952,15.89466419206724,0.11499977111816406,-0.21177030114455953,-0.36224989891052317,-0.8855440735037714,0.16104427568272506,-0.6238969862071482,-0.10060281161389817,0.30611466052228664,63.99993896484375,36.15168104898651,0.2616470872966245,9,0.14499998092651367,0.3550004959106463,0.8212499618530273,1.692500114440918,0.5799999237060547,0,0.042743505471650955,2.4166415004371395,15.114999771118164,1.3529226971838888,15.15999984741211,-1.160003662109375,15.119999885559082,0.042743505471650955
5346,2017-09-05,15.0,15.149999618530273,14.93000030517578,15.140000343322756,7664530.0,-0.005964224763275183,1.7500104308849784,-1.750005960470184,18.781756850959795,26.87688206058803,0.23518865905064068,0.47161027443239334,0.6261394996946059,1.4273625837348902,17.988077213319375,0.21999931335449396,-0.24718536647189637,-0.40350003242492605,-0.902858712065223,0.09585864721537085,-0.6531793722450736,-0.1538206926047785,0.33058108131332276,23.728703973103617,-2.6731796990415013,0.24967933982014803,9,0.19500017166137695,0.44500064849853693,0.903749942779541,1.7750000953674316,0.6549997329711932,1,0.04899997711181636,-1.874997019764919,15.09000015258789,2.4166415004371395,15.114999771118164,1.3529226971838888,15.15999984741211,0.04899997711181636
5347,2017-09-06,15.0,15.085000038146973,14.8100004196167,14.9350004196167,9742754.0,0.0,1.3404257046040218,-0.46428157846335605,19.786132255698945,24.80977398395441,0.18749580888476913,0.42694901139554986,0.59891290096758,1.4262056521596342,20.239755822095805,0.27499961853027344,-0.265351261015109,-0.361250019073486,-0.8461036005261224,0.12360356237915049,-0.6036768097998042,-0.11882322834716774,0.27291139733209135,45.78303562605852,19.199600160030094,0.24242679072631795,9,0.13250017166137695,0.42500066757202326,0.7874999046325684,1.7750000953674316,0.4300003051757795,2,0.04433333079020185,1.7500104308849784,15.0,-1.874997019764919,15.09000015258789,2.4166415004371395,15.114999771118164,0.04433333079020185
5348,2017-09-07,15.09000015258789,15.149999618530273,14.949999809265135,15.039999961853027,8283350.0,0.006000010172525938,1.352951076255091,0.7692386695423801,28.350538776152362,24.801152058904563,0.059023966799779615,0.31032991545087896,0.4931315346406606,1.3358795041515243,21.73240301692091,0.1999998092651385,-0.3061795779814407,-0.24424986839294505,-0.7262225923960006,0.23772285561011053,-0.48523623039447195,-0.0032635063914181472,0.11810370786404611,68.2926432140235,38.32168898075742,0.2409863620015277,9,-0.022500038146972656,0.33500051498413264,0.6624999046325684,1.684999942779541,0.3599996566772443,3,0.04009274593231682,1.3404257046040218,15.0,1.7500104308849784,15.0,-1.874997019764919,15.09000015258789,0.04009274593231682
5349,2017-09-08,15.029999732971193,15.079999923706055,14.989999771118164,15.0649995803833,7158021.0,-0.003976170908547516,1.7692127116405998,-0.6999942779758939,28.947376346309838,25.10132065679535,0.08571048498866496,0.35132639044075376,0.5422921541456827,1.3959202421758103,22.897334996333367,0.10000038146972656,-0.3331106983632015,-0.28075027465820135,-0.774386466371288,0.21288591705488535,-0.5275683705147447,-0.033932178801658,0.12236964576380949,64.70583285415813,31.0593916158779,0.2468180958565437,9,-0.012499332427980292,0.3950009346008301,0.6925001144409162,1.6925005912780744,0.5250005722045863,4,0.04424484189405686,1.352951076255091,15.09000015258789,1.3404257046040218,15.0,1.7500104308849784,15.0,0.04424484189405686
5350,2017-09-11,15.145000457763672,15.175000190734865,15.0,15.114999771118164,8543632.0,0.007651412297779547,2.8888865341413688,-0.8571662125341034,27.807543902058327,25.322492678720675,-0.05287927797504466,0.19762772896745773,0.41417948755671574,1.2813894560030938,24.684500968456042,0.17500019073486506,-0.3401682131370638,-0.1347495555877689,-0.5841641055832731,0.3146649944077353,-0.3594568305855219,0.0899577194099841,-0.33500003814697266,91.78088992239915,56.976709594036414,0.22470727499775228,9,-0.12750005722045898,0.2800002098083514,0.5287494659423828,1.544999599456787,0.2799997329711932,0,0.03697586325626778,1.7692127116405998,15.029999732971193,1.352951076255091,15.09000015258789,1.3404257046040218,15.0,0.03697586325626778
5351,2017-09-12,15.109999656677244,15.199999809265135,15.0600004196167,15.199999809265135,8092433.0,-0.0023110465518992873,2.111092273131822,-2.999936423167398,30.95241068701762,25.336417703881082,-0.019103565900023156,0.19663630670818044,0.4402269705112669,1.3098754126430823,26.530016642515065,0.13999938964843572,-0.3270281227893719,-0.1405003547668482,-0.55054411692368,0.2695434073899836,-0.3455222358452641,0.06452152631156771,-0.2926992416381822,76.92300168238184,38.36318768048099,0.2050218810784159,9,-0.09249925613403143,0.31500101089477894,0.6012501716613787,1.5800004005432147,0.44000053405762074,1,0.03706157725617354,2.8888865341413688,15.145000457763672,1.7692127116405998,15.029999732971193,1.352951076255091,15.09000015258789,0.03706157725617354
5352,2017-09-13,15.010000228881836,15.130000114440918,14.954999923706055,15.0649995803833,11379098.0,-0.006618095967409143,-1.121214923561541,0.6111028694951892,29.378593780980793,24.568446458952145,0.07113176472720717,0.262442281872751,0.5337950269049294,1.4010358209035942,28.384312248868447,0.17500019073486328,-0.3096416612537638,-0.2102498054504398,-0.5955929364805943,0.1750933255797147,-0.40292137096551706,-0.01757823993536256,-0.17739183807373138,24.000167846680398,-18.63427247800857,0.19267156551507755,9,0.005000114440917969,0.3474998474121094,0.7224998474121112,1.679999828338623,0.3400001525878906,2,0.04297131873777493,2.111092273131822,15.109999656677244,2.8888865341413688,15.145000457763672,1.7692127116405998,15.029999732971193,0.04297131873777493
5353,2017-09-14,14.989999771118164,15.029999732971193,14.904999732971193,15.020000457763672,10293080.0,-0.001332475513570408,4.000076295109128,0.5454734615317924,31.325338581971337,26.033787307707485,0.0720595846451495,0.24997270673411442,0.5471602985488353,1.4129492423700576,30.070791084104854,0.125,-0.27946513812276663,-0.20150027275085414,-0.563644764465872,0.1606442189641637,-0.38257251860836305,-0.02042802689334522,-0.1426957235717783,28.813564801344587,-17.706784358401148,0.18107224585750856,9,0.015000343322753906,0.35500049591064453,0.742500305175783,1.700000286102295,0.4149999618530291,3,0.02935293801040495,-1.121214923561541,15.010000228881836,2.111092273131822,15.109999656677244,2.8888865341413688,15.145000457763672,0.02935293801040495
5354,2017-09-15,15.005000114440918,15.050000190734865,14.93000030517578,14.989999771118164,30390936.0,0.0010006900301395838,1.2857013106147894,-0.5,34.16154587036945,27.721248561279833,0.04449388670253107,0.20574799466487015,0.5249175288072543,1.3932999272367184,31.55574338923205,0.11999988555908558,-0.2637794978763175,-0.1612499237060554,-0.4995256151400973,0.1770257677279865,-0.33038776942307635,0.007887922010965553,-0.14358823642578145,33.898425629586335,-15.537080954069182,0.16913784571702076,9,0.0,0.30749988555908203,0.7274999618530291,1.684999942779541,0.41499996185302734,4,0.02965676050851518,4.000076295109128,14.989999771118164,-1.121214923561541,15.010000228881836,2.111092273131822,15.109999656677244,0.02965676050851518
5355,2017-09-18,15.085000038146973,15.19499969482422,15.005000114440918,15.079999923706055,8637342.0,0.005331551022719649,-1.4516117123713537,0.3333333333333333,48.63017546243253,31.037739518110136,-0.04055464634995687,0.10390346759127844,0.4344257215042795,1.3104262231167212,32.461902633700625,0.18999958038330256,-0.25982926552213037,-0.06399998664855922,-0.38010480142795977,0.25210482813084134,-0.2220523940382595,0.09405242074114106,-0.21004464288183655,61.0170368215176,9.124172232789768,0.15805240738970047,9,-0.07999992370605469,0.22749996185302734,0.6487500667572021,1.334999561309818,0.4350004196166992,0,0.03115679587936815,1.2857013106147894,15.005000114440918,4.000076295109128,14.989999771118164,-1.121214923561541,15.010000228881836,0.03115679587936815
5356,2017-09-19,15.55500030517578,15.725000381469727,15.015000343322756,15.109999656677244,22888151.0,0.03115679587936815,-1.2362231450262642,88.99809269502194,68.35441204283077,36.43421505001367,-0.47332402663208306,-0.38629620971742895,-0.039370595957556986,0.8370626176403047,33.121191221116085,0.7100000381469709,-0.22105637884475549,0.40625028610229386,0.09150916968725475,0.720991402517333,0.2488797278947743,0.5636208443098134,-0.6670431333506439,79.26829977449084,24.6969044385675,0.15737055820751983,9,-0.2400002479553205,-0.24250030517577947,0.18249988555908558,0.8649992942810112,-0.1500005722045863,1,-0.008357448530403322,-1.4516117123713537,15.085000038146973,1.2857013106147894,15.005000114440918,4.000076295109128,14.989999771118164,-0.008357448530403322
5357,2017-09-20,15.68000030517578,15.8100004196167,15.664999961853027,15.75,14818529.0,0.008036001128100656,-1.899998092658643,-0.15730245576136717,70.47242084142455,41.11442416837724,-0.5495088619868351,-0.5181735507677576,-0.173401173171845,0.7077154290568881,33.81291141169815,0.25500011444091975,-0.17744419582368387,0.5187502861022928,0.14302796358724912,0.8944726086173365,0.33088912484477184,0.7066114473598137,-0.7418205407719682,85.63535736942026,29.376704170478853,0.1878611612575218,9,-0.32250022888183416,-0.36999988555908025,0.05999994277954279,0.712499141693117,-0.18000030517577947,2,-0.00829082346369614,-1.2362231450262642,15.55500030517578,-1.4516117123713537,15.085000038146973,1.2857013106147894,15.005000114440918,-0.00829082346369614
5358,2017-09-21,15.34000015258789,15.755000114440918,15.274999618530273,15.744999885559082,13028565.0,-0.021683682778734337,1.258824849375624,5.785735694822741,57.188499375999406,44.25232672723164,-0.19033233311604292,-0.19070762115097395,0.15069115526047483,1.0393512816532784,34.30459891814276,0.48000049591064453,-0.13151734221730038,0.1805001258850094,-0.1913362299408643,0.5523364817108831,-0.005418052027927445,0.36641830379794627,-0.3320747357670477,46.590885692394664,-9.32530588206837,0.1859181779129372,9,0.017499923706054688,-0.029999732971191406,0.40000009536743164,1.044999599456787,0.26000022888183594,3,0.0006519053965035049,-1.899998092658643,15.68000030517578,-1.2362231450262642,15.55500030517578,-1.4516117123713537,15.085000038146973,0.0006519053965035049
5359,2017-09-22,15.460000038146973,15.625,15.210000038146973,15.255000114440918,16206914.0,0.007822678250680282,-1.8135583357579284,-0.5061729848612933,61.144556682919365,47.956439258438415,-0.271470169658274,-0.3142161445909686,0.01907364349007956,0.9103226028780185,34.54136855354794,0.41499996185302734,-0.08235332671151241,0.29250001907348633,-0.09845717926147124,0.6834572174084439,0.09702141990600843,0.4879786182409642,-0.3879086211024614,56.52170822552671,1.5608030019147279,0.1954785991674787,9,-0.10249996185302734,-0.14999961853027344,0.283750057220459,0.9249997138977051,0.18000030517578303,4,-0.003557587648128635,1.258824849375624,15.34000015258789,-1.899998092658643,15.68000030517578,-1.2362231450262642,15.55500030517578,-0.003557587648128635
5360,2017-09-25,15.609999656677244,15.704999923706055,15.454999923706055,15.475000381469727,10051332.0,0.009702433257448462,-1.857139743107667,0.6585332948761997,67.73252574224327,52.04311870901905,-0.3895370463911938,-0.46024736925516585,-0.13765512516187606,0.7488813580322198,34.32422405566798,0.25,-0.04180940709975367,0.42499966621398677,-0.012011819220782982,0.8620111516487565,0.2064939234966019,0.6435054089313716,-0.4788755194269587,74.84267374264924,15.273007591081608,0.21850574271738513,9,-0.252499580383299,-0.2999992370605451,0.12375068664551137,0.755000591278078,0.030000686645511365,0,-0.012171658203850466,-1.8135583357579284,15.460000038146973,1.258824849375624,15.34000015258789,-1.899998092658643,15.68000030517578,-0.012171658203850466
5361,2017-09-26,15.725000381469727,15.725000381469727,15.56999969482422,15.619999885559082,7447061.0,0.0073671189828175,1.952380087374286,0.7777856269912575,69.7547475755403,56.52935801952567,-0.4560882472476955,-0.5548658673705233,-0.2525458105080407,0.6222730499678093,33.093316313811385,0.15500068664550604,0.008646159665076425,0.5090003490448005,0.012034665394823563,1.0059660326947775,0.26051750721981115,0.7574831908697899,-0.5395661416301287,85.83333598242697,23.50686805357465,0.2484828418249885,9,-0.36750030517578125,-0.41499996185302734,-0.04875016212463379,0.5999999046325684,-0.375,1,-0.013036560809729814,-1.857139743107667,15.609999656677244,-1.8135583357579284,15.460000038146973,1.258824849375624,15.34000015258789,-0.013036560809729814
5362,2017-09-27,15.699999809265135,15.760000228881836,15.645000457763672,15.75,9914054.0,-0.0015898614688780732,2.2856773068486804,-0.4761900436871769,67.23159641009643,60.51894222265068,-0.3608672712879599,-0.5103512002802599,-0.23046366343861813,0.6354028193147858,31.833443210305422,0.11499977111816406,0.05491197331937059,0.4549997806549051,-0.08426882562294047,0.9942683869327507,0.18536547751598142,0.7246340837938288,-0.4646002750433684,89.09083658015943,26.382266143349455,0.26963430313892317,9,-0.3299994468688947,-0.3899993896484357,-0.02999949455261053,0.5199999809265154,-0.25,2,-0.018789814004956384,1.952380087374286,15.725000381469727,-1.857139743107667,15.609999656677244,-1.8135583357579284,15.460000038146973,-0.018789814004956384
5363,2017-09-28,15.704999923706055,15.755000114440918,15.635000228881836,15.75,8976800.0,0.000318478630679353,3.3636079900124844,0.8999980926586112,69.67927127176553,64.46535615613912,-0.28360248959512013,-0.4979583774339833,-0.24128565992578999,0.620675853778188,30.519406366363842,0.11999988555908203,0.1019697959774124,0.4327498912811283,-0.14232431165296688,1.0078240942152235,0.1452127898140816,0.720286992748175,-0.42363231865269313,89.99994798141896,26.406202844610064,0.28753710146704714,9,-0.2974996566772461,-0.39499950408935547,-0.05124974250793457,0.5000004768371582,-0.064999580383299,3,-0.013053162986433109,2.2856773068486804,15.699999809265135,1.952380087374286,15.725000381469727,-1.857139743107667,15.609999656677244,-0.013053162986433109
5364,2017-09-29,15.78499984741211,15.78499984741211,15.664999961853027,15.720000267028807,12606582.0,0.005093914300839719,2.692328007394692,-1.4444326707074526,69.04757579714011,66.73395619332886,-0.2696840256066313,-0.5535718524662041,-0.32113983171440275,0.5183022909805004,28.785823342165973,0.11999988555908203,0.16631070350497268,0.479249811172485,-0.13404394220183846,1.0925435645468085,0.17260293448532238,0.7858966878596476,-0.46134161719368016,100.0,38.320547797866745,0.30664687668716195,9,-0.3724994659423828,-0.47499942779541016,-0.13374972343444824,0.41750049591064453,-0.5550003051757812,4,-0.011719953609800826,3.3636079900124844,15.704999923706055,2.2856773068486804,15.699999809265135,1.952380087374286,15.725000381469727,-0.011719953609800826
5365,2017-10-02,15.734999656677244,15.8149995803833,15.734999656677244,15.80500030517578,8122652.0,-0.003167576257092075,-1.2856909306413227,-1.0769400061622136,68.4365607442141,66.74308382681589,-0.1316270651610072,-0.4772406882787035,-0.2702823749439265,0.5462093280599074,26.89726271513484,0.07999992370605646,0.2337757399224838,0.39699964523315323,-0.23604144248199788,1.0300407329483043,0.08047910137557679,0.7135201890907297,-0.3724340513069535,67.34695466346862,7.2819380499637845,0.31652054385757566,10,-0.2224998474121076,-0.4224996566772443,-0.1312496662139857,0.37249994277954634,-0.5899991989135724,0,-0.0060374525215941555,2.692328007394692,15.78499984741211,3.3636079900124844,15.704999923706055,2.2856773068486804,15.699999809265135,-0.0060374525215941555
5366,2017-10-03,15.734999656677244,15.734999656677244,15.734999656677244,15.734999656677244,0.0,0.0,1.0,-0.0,72.72722380702672,66.99361748966058,-0.115561564703345,-0.4420153967110547,-0.26715078930103076,0.5211774638439888,24.68928246400337,0.0,0.30335021275776874,0.36024966239929057,-0.27550489547200563,0.9960042202705868,0.04237238346364336,0.6781269413349378,-0.32719065380565304,55.55543781756046,-8.696803670428693,0.31787727893564766,10,-0.2224998474121076,-0.4224996566772443,-0.18749928474426092,0.3225002288818377,-0.689999580383299,1,-0.0060374525215941555,-1.2856909306413227,15.734999656677244,2.692328007394692,15.78499984741211,3.3636079900124844,15.704999923706055,-0.0060374525215941555
5367,2017-10-04,15.664999961853027,15.880000114440918,15.579999923706055,15.869999885559082,11600371.0,-0.004448661986116598,1.6666638409697792,-100.0,70.5167055189578,68.47452928332262,-0.05354417722665694,-0.3369149435761898,-0.1967026029405261,0.5684380351985503,22.297759398189957,0.3000001907348633,0.35700500799730683,0.2569999694824219,-0.365654714374017,0.8796546533388607,-0.05432737244579755,0.5683273114106413,-0.21647190123026583,28.333328035146053,-38.73271649632906,0.3113273419282194,10,-0.11999988555908203,-0.31999969482421875,-0.3162496089935303,0.22749996185302912,-0.5850000381469727,2,-0.02010849544528437,1.0,15.734999656677244,-1.2856909306413227,15.734999656677244,2.692328007394692,15.78499984741211,-0.02010849544528437
5368,2017-10-05,15.69499969482422,15.720000267028807,15.585000038146973,15.65999984741211,6584952.0,0.001915080309240258,2.1764389094581857,-0.17073102652612074,70.78310986150476,69.54547963649878,-0.031169337438447187,-0.33651918527263014,-0.2299257380707136,0.5169201443484237,20.22507722951559,0.13500022888183416,0.351116267028452,0.2567497253417983,-0.35960855590820096,0.8731080065917958,-0.05142941528320044,0.564928865966797,-0.1946949877432811,38.33323266777564,-31.568058788659066,0.30817914062499907,10,-0.027499675750734198,-0.34999942779541193,-0.3537492752075213,0.19750022888183594,-0.6199998855590856,3,-0.0156100599122585,1.6666638409697792,15.664999961853027,1.0,15.734999656677244,-1.2856909306413227,15.734999656677244,-0.0156100599122585
5369,2017-10-06,15.69499969482422,15.779999732971193,15.630000114440918,15.720000267028807,9208182.0,0.0,1.0689673316101105,-0.7143051771115788,69.30377588424577,69.72006298561017,0.006337396928067562,-0.2995001510964723,-0.23047537527626893,0.4885571789974872,17.930009275422538,0.1499996185302752,0.33028686503679516,0.22349972724914657,-0.37150654250979365,0.818505997008085,-0.07400340763032354,0.5210028621286167,-0.14913153886008423,38.33323266777564,-31.341390349171057,0.2975031348794694,10,0.030000209808347833,-0.34999942779541193,-0.3549993038177508,0.1750001907348615,-0.6649999618530273,4,-0.003504259482056682,2.1764389094581857,15.69499969482422,1.6666638409697792,15.664999961853027,1.0,15.734999656677244,-0.003504259482056682
5370,2017-10-09,15.704999923706055,15.760000228881836,15.675000190734865,15.729999542236328,4390714.0,0.0006371601832608764,-1.0000224396374173,0.9999618539005808,56.6964065238087,68.26913620208444,0.012549867214818988,-0.2797378285699157,-0.23705182331630326,0.44605222434454816,16.171149065910228,0.08500003814697088,0.35453015424063317,0.20549998283386195,-0.37739560581452025,0.7883955714822442,-0.08594781149032826,0.49694777715805216,-0.11999988555908203,41.66664017573027,-25.687596275738237,0.2914477943241911,10,0.02500009536743164,-0.3599996566772461,-0.36499953269958496,0.1275005340576154,-0.689999580383299,0,-0.0302451692949538,1.0689673316101105,15.69499969482422,2.1764389094581857,15.69499969482422,1.6666638409697792,15.664999961853027,-0.0302451692949538
5371,2017-10-10,15.670000076293945,15.739999771118164,15.640000343322756,15.729999542236328,6022494.0,-0.0022285799160863817,1.4999880790596318,2.4000152590218966,49.51455231964928,66.3005757475903,0.0435021775098523,-0.2114755100746919,-0.2038000120146517,0.4487323520950639,14.547681835824703,0.09999942779540838,0.3625178185772384,0.14250011444091726,-0.41485724438062377,0.6998574732624601,-0.13617856496985326,0.42117879385168777,-0.049600028991699574,30.00003178912367,-33.59422661462773,0.278678679410771,10,0.059999942779541016,-0.3249998092651367,-0.3299996852874756,0.1625003814697248,-0.5950002670288104,1,-0.033503485384439036,-1.0000224396374173,15.704999923706055,1.0689673316101105,15.69499969482422,2.1764389094581857,15.69499969482422,-0.033503485384439036
5372,2017-10-11,15.654999732971193,15.71500015258789,15.515000343322756,15.699999809265135,10261915.0,-0.0009572650446534325,4.333273994201671,0.75000794735665,72.34036796902801,66.59625315839725,0.057494093187063555,-0.15354831711503003,-0.18882376202670237,0.4334725523299685,12.689684364708615,0.19999980926513494,0.344906127137385,0.09524979591369842,-0.4080494915883843,0.5985490834157812,-0.15639984783734207,0.3468994396647389,0.2250003814697248,52.8300800368515,-12.381485718311424,0.25164964375104093,10,0.042500495910642755,-0.3099994659423846,-0.33499932289123713,0.17750072479247692,-0.5549993515014666,2,-0.03896516557534779,1.4999880790596318,15.670000076293945,-1.0000224396374173,15.704999923706055,1.0689673316101105,15.69499969482422,-0.03896516557534779
5373,2017-10-12,15.43000030517578,15.654999732971193,15.395000457763672,15.635000228881836,12005955.0,-0.0143723686766688,1.122452316076278,4.5555461365663295,48.14816559074197,64.27409646879745,0.2675145541485886,0.11183904678218504,0.032891789493216805,0.6265164165937325,10.748671811917118,0.2599992752075213,0.3048712327426166,-0.1517496585845972,-0.5835788189288937,0.28007950175969754,-0.3676642387567455,0.06416492158755105,0.44269981384277557,9.090886571992135,-54.85619317981497,0.2159145801721475,10,0.20749998092651545,-0.037500381469724786,-0.15124988555908025,0.15000009536743342,-0.4700002670288068,3,-0.022683109173518456,4.333273994201671,15.654999732971193,1.4999880790596318,15.670000076293945,-1.0000224396374173,15.704999923706055,-0.022683109173518456
5374,2017-10-13,15.449999809265135,15.539999961853027,15.40999984741211,15.43000030517578,6478071.0,0.0012961441149581532,-3.3333068425656225,-0.09755859284139143,38.235310617195424,60.918402010239824,0.21791393765439082,0.1337443001552554,0.00348671392210953,0.5733952055249762,8.849430456160071,0.13000011444091797,0.27214147758321516,-0.15400013923645162,-0.4975357777116258,0.1895354992387226,-0.3257679584740387,0.01776768000113549,0.4035923233032239,15.068324928800495,-45.538337338344206,0.17176781923758713,10,0.18750047683715998,-0.057499885559080255,-0.20374941825866522,0.11250066757202148,-0.44999980926513494,4,-0.024271844959837363,1.122452316076278,15.43000030517578,4.333273994201671,15.654999732971193,1.4999880790596318,15.670000076293945,-0.024271844959837363
5375,2017-10-16,15.55500030517578,15.625,15.460000038146973,15.520000457763672,6730526.0,0.006796148686531112,-1.129022334338276,1.7500357636735557,37.31342858688254,56.98353587466825,0.09464873368929894,0.06931421124611425,-0.11617954581903334,0.4349884695163979,7.6682446076531825,0.17500019073486506,0.23560987172350245,-0.07249965667724823,-0.3164040971256288,0.17140478377113233,-0.1944518769014394,0.04945256354694294,0.2802481604003919,46.37685966861773,-10.582796673028675,0.12195222022419032,10,0.08249998092651545,-0.1625003814697248,-0.3337497711181623,-0.012500286102293146,-0.610000610351559,0,-0.03375124152391673,-3.3333068425656225,15.449999809265135,1.122452316076278,15.43000030517578,4.333273994201671,15.654999732971193,-0.03375124152391673
5376,2017-10-17,15.425000190734865,15.56999969482422,15.425000190734865,15.550000190734865,8438570.0,-0.008357448530403322,-1.3199920654296875,-3.5714441416895544,32.2580803941694,52.73257752746953,0.1967403856843415,0.1992935644564504,-0.0036253439455897762,0.5331218164910592,7.991599590125908,0.14499950408935547,0.1895214403726726,-0.19599976539611674,-0.45452981737276055,0.06253028658052706,-0.32526479138443776,-0.06673473940779573,0.39263835452880613,9.37492549412353,-41.72257176691032,0.1292650259883215,10,0.16249990463256658,-0.03250026702881037,-0.20374965667724787,0.019999980926511896,-0.6450004577636719,1,-0.02658021668345767,-1.129022334338276,15.55500030517578,-3.3333068425656225,15.449999809265135,1.122452316076278,15.43000030517578,-0.02658021668345767
5377,2017-10-18,15.550000190734865,15.654999732971193,15.4350004196167,15.5,9599767.0,0.008103727614543699,-1.4444456218244053,-0.40000152587892046,41.3407922427343,49.461208903161705,0.06002437253489035,0.06751652593919921,-0.14078750908428894,0.3775365982620915,7.830313803057399,0.22999954223632812,0.14822296713938776,-0.06449975967407084,-0.32332073659285143,0.19432121724470974,-0.19391024813346114,0.06491072878531945,0.25073283102880595,59.615448099798904,12.883704221518649,0.12941048845939035,10,0.03749990463256658,-0.15750026702881037,-0.32874965667724787,-0.1050000190734881,-0.7200002670288104,2,-0.030546647951345318,-1.3199920654296875,15.425000190734865,-1.129022334338276,15.55500030517578,-3.3333068425656225,15.449999809265135,-0.030546647951345318
5378,2017-10-19,15.350000381469727,15.675000190734865,15.34000015258789,15.609999656677244,12428600.0,-0.012861723910736922,-1.3928596973443679,-5.199965667855356,28.57144199401675,44.9353940264696,0.23014135209675857,0.28280341903121275,0.05140652024146419,0.5525830692966451,8.056217211737042,0.33500003814697443,0.09282003302432074,-0.26499958038330007,-0.5216169685946657,-0.008382192171934477,-0.39330827448898376,-0.13669088627761639,0.4345033377339451,2.9851426098789102,-35.47974112174182,0.12830869410568282,10,0.19999980926513672,0.042499542236328125,-0.16375017166137695,0.09499979019165039,-0.5450000762939471,3,-0.016286644546393392,-1.4444456218244053,15.550000190734865,-1.3199920654296875,15.425000190734865,-1.129022334338276,15.55500030517578,-0.016286644546393392
5379,2017-10-20,15.404999732971193,15.479999542236328,15.345000267028807,15.4399995803833,8091888.0,0.0035830195527462028,1.3478181546780201,0.13461517300066533,33.82351016225594,42.39396109740817,0.14491926422827994,0.23554903395220173,-0.0067295187704026205,0.47110017638401125,8.077968260225653,0.1349992752075213,0.043791457891018126,-0.20725021362304474,-0.47191411837856734,0.05741369113247785,-0.33958216600080604,-0.07491826124528345,0.35283377223553103,19.40285760647744,-14.772123437957589,0.13233195237776108,10,0.13500022888183416,4.7683715642676816e-07,-0.2299995422363299,0.04000043869018377,-0.6449995040893572,4,-0.028886705779799016,-1.3928596973443679,15.350000381469727,-1.4444456218244053,15.550000190734865,-1.3199920654296875,15.425000190734865,-0.028886705779799016
5380,2017-10-23,15.420000076293945,15.595000267028807,15.369999885559082,15.43000030517578,7083809.0,0.0009737321377971675,-3.090893327784681,0.2857220708446504,34.782612701849814,40.75707891765268,0.09525758327080247,0.21669460725151346,-0.03329997616438973,0.4294346517716541,8.173968738940959,0.2250003814697248,-0.011215863800742909,-0.18274989128112828,-0.46104285451482596,0.09554307195256939,-0.321896372897978,-0.04360340966427856,0.31276342775564814,23.880571521295277,-7.2763935388473975,0.13914648161684923,10,0.10750007629394531,0.022500038146972656,-0.26125001907348633,0.02500009536743164,-0.5850000381469727,0,-0.02723735889856682,1.3478181546780201,15.404999732971193,-1.3928596973443679,15.350000381469727,-1.4444456218244053,15.550000190734865,-0.02723735889856682
5381,2017-10-24,15.520000457763672,15.600000381469727,15.414999961853027,15.449999809265135,8270138.0,0.006485109012642765,-1.6428566562898073,-6.999904634752518,43.19250886290635,37.518427905861394,-0.03157868741946146,0.10598246508653375,-0.14169033384070495,0.30555476472596155,8.345928013317993,0.18500041961669922,-0.06213930164101811,-0.07249951362609863,-0.3469076586722011,0.20190863142000381,-0.20970358614914986,0.06470455889695259,0.18919724519821912,53.731428262348366,21.299518689237267,0.13720407252305158,10,-0.012500286102294922,-0.07250022888183594,-0.3612504005432129,-0.07500028610229492,-0.7100000381469727,1,-0.03704901713787101,-3.090893327784681,15.420000076293945,1.3478181546780201,15.404999732971193,-1.3928596973443679,15.350000381469727,-0.03704901713787101
5382,2017-10-25,15.404999732971193,15.545000076293945,15.335000038146973,15.539999961853027,8357387.0,-0.007409840296425441,1.8965431059430164,-1.9285568316507207,37.39131228008485,36.32322198245504,0.049428072812860435,0.20843597480120657,-0.03400985563047776,0.394487460201459,8.820789636535755,0.21000003814697266,-0.09104349468766415,-0.17275023460388006,-0.45444550289158947,0.10894503368382935,-0.31359786874773476,-0.031902600460025354,0.28204611696825843,20.58813629682861,-10.638877759693852,0.14084763414385454,10,0.10000038146972479,0.14000034332275213,-0.09124970436096369,0.04000043869018377,-0.39499950408935725,2,-0.04057124380614674,-1.6428566562898073,15.520000457763672,-3.090893327784681,15.420000076293945,1.3478181546780201,15.404999732971193,-0.04057124380614674
5383,2017-10-26,15.5,15.5649995803833,15.345000267028807,15.460000038146973,9032890.0,0.0061668463924395844,1.5882405740027248,-0.2962955113804981,42.168692233802375,36.76026438430026,-0.03866450898730811,0.10254785271490974,-0.1337654832616142,0.27706005505996245,9.235862025227112,0.21999931335449396,-0.1074236456697335,-0.06749997138977015,-0.34458035969504763,0.20958041691550733,-0.20604016554240978,0.07104022276286948,0.15888218499605244,62.26405588164378,30.61669033318693,0.13854019415263877,10,0.005000114440917969,0.04500007629394531,-0.16624975204467773,-0.05499982833862305,-0.5249996185302734,3,-0.04322581137380288,1.8965431059430164,15.404999732971193,-1.6428566562898073,15.520000457763672,-3.090893327784681,15.420000076293945,-0.04322581137380288
5384,2017-10-27,15.600000381469727,15.6850004196167,15.539999961853027,15.600000381469727,8961715.0,0.006451637514175879,-1.416657394897878,0.0,46.067435796692486,37.732931852056915,-0.12868197218301702,-0.012672584585390112,-0.2356841926440687,0.1545073226562952,9.547014965619523,0.18500041961669922,-0.14249335273214925,0.041750383377074485,-0.21646746140841344,0.2999682281625624,-0.08735853901566948,0.17085930576981845,-0.2650003433227539,75.71430128446165,43.461593150687854,0.12910892239274405,10,-0.09000015258789062,-0.05500030517578125,-0.2662501335144043,-0.1550002098083496,-0.35500049591064453,4,-0.0509615421060039,1.5882405740027248,15.5,1.8965431059430164,15.404999732971193,-1.6428566562898073,15.520000457763672,-0.0509615421060039
5385,2017-10-30,15.640000343322756,15.6850004196167,15.595000267028807,15.635000228881836,6816109.0,0.0025641000560834293,-1.1176496987512015,100.0,48.88060790282215,39.579879353018335,-0.17361407195492085,-0.06340540104958059,-0.2745981998959106,0.09467306827622046,10.011768520557574,0.0900001525878924,-0.13917912191275938,0.08650031089782928,-0.16131311495039036,0.3343137367460489,-0.03740640202628143,0.21040702382194,-0.29800029754638935,87.14284935776966,52.349508627721654,0.12390671292411025,10,-0.13000011444091975,-0.03250026702881037,-0.3062500953674334,-0.19500017166137873,-0.36500072479248225,0,-0.05626599073679828,-1.416657394897878,15.600000381469727,1.5882405740027248,15.5,1.8965431059430164,15.404999732971193,-0.05626599073679828
5386,2017-10-31,15.640000343322756,15.640000343322756,15.640000343322756,15.640000343322756,0.0,0.0,1.0,0.0,49.43398562219836,40.47912306184767,-0.1563510348334738,-0.07471827246048335,-0.2776807886955286,0.07583496243018573,10.501637935103435,0.0,-0.12840559917074934,0.09125027656555318,-0.14530106129194564,0.327801614423052,-0.027025392363196232,0.2095259454943026,-0.291140290069583,87.14284935776966,52.374283149350106,0.11827566892874965,10,-0.13000011444091975,-0.03250026702881037,-0.3062500953674334,-0.21499967575073242,-0.28000068664551137,1,-0.05147060661795089,-1.1176496987512015,15.640000343322756,-1.416657394897878,15.600000381469727,1.5882405740027248,15.5,-0.05147060661795089
5387,2017-11-01,15.350000381469727,15.494999885559082,15.164999961853027,15.300000190734865,24246761.0,-0.01854219664239587,-1.0624953433965638,100.0,47.122307587810056,42.54033035004693,0.1143171421123661,0.20076609999539663,0.009994136592986536,0.34647642765824926,11.112938152732152,0.47500038146972834,-0.1318361794037184,-0.1829997062683102,-0.42872942765058397,0.06273001511396359,-0.3058645669594462,-0.06013484557717419,0.33500003814697266,35.57697245350842,-2.338868213077916,0.12286486069113686,11,0.07499980926513672,0.1724996566772461,-0.016250133514404297,0.0750002861022967,0.26999950408935547,2,-0.035179149735064974,1.0,15.640000343322756,-1.1176496987512015,15.640000343322756,-1.416657394897878,15.600000381469727,-0.035179149735064974
5388,2017-11-02,15.449999809265135,15.5,15.369999885559082,15.399999618530273,10779332.0,0.006514620541386185,-1.3636458215929879,1.0,50.0,44.33771810979627,0.03351927640706265,0.08587357125165163,-0.08944316739771274,0.23389031714892816,11.746034135658054,0.14999961853027344,-0.11665345464389176,-0.07075028419494878,-0.30670908175559397,0.16520851336569642,-0.18872968297527137,0.04722911458537382,0.22460060119629155,54.807614715915,13.423320482338504,0.11797939878032264,11,-0.02499961853027166,0.07250022888183771,-0.10999941825866522,-0.02499914169311168,0.07000064849853693,3,-0.028478937593218512,-1.0624953433965638,15.350000381469727,1.0,15.640000343322756,-1.1176496987512015,15.640000343322756,-0.028478937593218512
5389,2017-11-03,15.640000343322756,15.755000114440918,15.484999656677244,15.505000114440918,10832354.0,0.01229776934648763,-2.085699338426787,2.6999942779760606,52.73311798505657,46.33221869681924,-0.1337008963748687,-0.11431988254839176,-0.27424432713601554,0.027569851633758802,12.212186059399713,0.305000305175783,-0.1132326786427349,0.12200021743774592,-0.10657435142822003,0.35057478630371186,0.007712933004762945,0.2362875018707289,-0.47500038146972834,80.50851841075904,38.11348109884743,0.1142872844329828,11,-0.18000030517578303,-0.11750030517578303,-0.2812500000000018,-0.21499967575073242,-0.310000419616701,4,-0.0425191782132498,-1.3636458215929879,15.449999809265135,-1.0624953433965638,15.350000381469727,1.0,15.640000343322756,-0.0425191782132498
5390,2017-11-06,15.229999542236328,15.229999542236328,15.03499984741211,15.199999809265135,26786874.0,-0.026214884404492378,12.00009536828051,0.22221986747482622,44.686636464413404,46.498232874764476,0.27548410866923057,0.2722277423537882,0.13758831858908316,0.41686468498992113,13.242542559872009,0.6050004959106463,-0.08668880641227794,-0.264250564575196,-0.509141185897585,-0.0193599432528071,-0.3866958752363896,-0.14180525391400245,0.5250005722045898,27.083280903341173,-18.68352540593448,0.12244531066119428,11,0.16500043869018555,0.22750043869018555,0.13125085830688477,0.19500112533569514,0.05000019073486506,0,0.000984920799318223,-2.085699338426787,15.640000343322756,-1.3636458215929879,15.449999809265135,-1.0624953433965638,15.350000381469727,0.000984920799318223
5391,2017-11-07,15.145000457763672,15.34000015258789,15.114999771118164,15.300000190734865,11416772.0,-0.005581030008368293,-1.0930160349530929,-5.1667037543310625,38.718676863980605,46.64571782853067,0.3371503752398368,0.3329489830468795,0.2284662194870961,0.48069282261401014,13.968103867301496,0.22500038146972656,-0.07196120400960915,-0.3229996681213372,-0.5991271228914581,-0.046872213351216274,-0.46106339550639674,-0.18493594073627762,0.6099996566772461,15.277856882678234,-27.550085727583607,0.13806372738506018,11,0.2499995231628418,0.3124995231628418,0.2674994468688965,0.2800002098083514,0.05499935150146307,1,0.008583635314448612,12.00009536828051,15.229999542236328,-2.085699338426787,15.640000343322756,-1.3636458215929879,15.449999809265135,0.008583635314448612
5392,2017-11-08,15.045000076293945,15.234999656677244,15.045000076293945,15.1899995803833,13248482.0,-0.006602864209123482,-1.6206928303177146,0.9354822831617635,41.00294935459661,46.516190841952245,0.42545575830990146,0.40570738550445995,0.3328210327876455,0.55888550340336,14.219422197567305,0.189999580383299,-0.061650400662145444,-0.3925000667572025,-0.7128700743606338,-0.07213005915377124,-0.552685070558919,-0.23231506295548598,0.6956000328063965,1.388920162919302,-44.55887456704425,0.16018500380171602,11,0.34999990463256836,0.41249990463256836,0.36749982833862305,0.38000059127807795,0.13000011444091975,2,0.02093716043774818,-1.0930160349530929,15.145000457763672,12.00009536828051,15.229999542236328,-2.085699338426787,15.640000343322756,0.02093716043774818
5393,2017-11-09,15.079999923706055,15.30500030517578,15.024999618530273,15.295000076293945,16331088.0,0.002326344116625023,1.3829783780274216,1.4827647441842111,40.29852530820718,45.8752007876761,0.3627618694612398,0.3616857643839211,0.3013825818284861,0.5034173051096342,13.855710230383309,0.28000068664550604,-0.06945518632433156,-0.34000020027160716,-0.6981094512664541,0.01810905072323976,-0.5190548257690306,-0.1609455747741837,0.6464881801605227,7.5342832619819955,-40.04573951677719,0.1790546254974236,11,0.309999942779541,0.32249975204467773,0.36500024795532227,0.3450007438659686,-0.015000343322753906,3,0.0358090162191671,-1.6206928303177146,15.045000076293945,-1.0930160349530929,15.145000457763672,12.00009536828051,15.229999542236328,0.0358090162191671
5394,2017-11-10,15.074999809265135,15.18000030517578,15.0600004196167,15.149999618530273,11868726.0,-0.0003315725773352929,-1.2857428314516597,0.34883607459059396,39.63964325174509,44.848426937556425,0.31900587564410365,0.3553714271744841,0.3114101281446242,0.48827104227549434,13.472342816547176,0.11999988555908025,-0.06077766153261166,-0.3262503147125262,-0.715647853526395,0.06314722410134266,-0.5209490841194597,-0.13155154530559265,0.6234287551879909,15.87304951226397,-33.271175201776494,0.19469876940693426,11,0.31500005722046076,0.3274998664855975,0.4312503337860125,0.3500008583068883,0.1700000762939471,4,0.029519114701748617,1.3829783780274216,15.079999923706055,-1.6206928303177146,15.045000076293945,-1.0930160349530929,15.145000457763672,0.029519114701748617
5395,2017-11-13,15.029999732971193,15.15999984741211,14.94499969482422,15.125,10181967.0,-0.0029850797255920325,1.6060630581163267,1.2666734483678874,34.78260096942981,43.220495309471026,0.29991723241879065,0.37842517245657525,0.3618243219798103,0.5132972081572174,13.734399025228573,0.21500015258788885,-0.06722146651408423,-0.3450003623962381,-0.7606548393299146,0.07065411453743842,-0.5528276008630755,-0.13717312392940073,0.6414916736450191,21.518972060996553,-25.92780110930852,0.20782723846683823,11,0.3200001716613752,0.32250022888183416,0.5050003528594953,0.3950009346008301,0.07499980926513494,0,0.019960092885215053,-1.2857428314516597,15.074999809265135,1.3829783780274216,15.079999923706055,-1.6206928303177146,15.045000076293945,0.019960092885215053
5396,2017-11-14,15.015000343322756,15.154999732971193,14.984999656677244,15.114999771118164,8145957.0,-0.0009979634008597804,-1.1249903142937154,1.052622596998445,37.08611488300126,42.1053627867145,0.24243121846194526,0.380649590987721,0.385076580144581,0.5141002211601471,13.849897082923315,0.17000007629394887,-0.08963849977138239,-0.3394997596740712,-0.7841985644534439,0.10519904510530154,-0.5618491620637585,-0.11715035728438394,0.6129015605859376,19.444591616157528,-30.102532633388027,0.22234940238968678,11,0.3349995613098127,0.3349995613098127,0.5224997997283918,0.4100003242492676,-0.015000343322755683,1,0.0176489765960135,1.6060630581163267,15.029999732971193,-1.2857428314516597,15.074999809265135,1.3829783780274216,15.079999923706055,0.0176489765960135
5397,2017-11-15,15.074999809265135,15.164999961853027,14.960000038146973,14.989999771118164,11317092.0,0.003995968336361733,-1.8275948251481489,-0.8500052452387511,35.59320828449114,40.50460815165797,0.15569345276449553,0.2985463158072843,0.3341973380257528,0.4400292953217413,14.527977776221302,0.2049999237060547,-0.1219581907365761,-0.25575027465820455,-0.7071725276574359,0.1956719783410268,-0.4814614011578193,-0.030039148158589768,0.5119279620984898,36.1110816767679,-11.338857056628093,0.22571112649961558,11,0.2750000953674334,0.2750000953674334,0.4625003337860125,0.3500008583068883,-0.02999973297118963,2,0.008291874068427907,-1.1249903142937154,15.015000343322756,1.6060630581163267,15.029999732971193,-1.2857428314516597,15.074999809265135,0.008291874068427907
5398,2017-11-16,15.100000381469727,15.170000076293945,15.029999732971193,15.170000076293945,7749078.0,0.0016584127708729746,3.0000272479563526,-0.823525451873145,32.142852277170576,38.216800850781745,0.08473518383265599,0.26757475403740116,0.3158941199183509,0.4063886323182633,14.78082582377374,0.14000034332275213,-0.15889556719032072,-0.21824970245361364,-0.6811273357356384,0.24462793082841117,-0.4496885190946269,0.013189114187399653,0.4484117053015346,65.95756769040996,21.17065970656327,0.23143881664101246,11,0.042499542236328125,0.2499995231628418,0.4212498664855957,0.3250002861022967,-0.0950002670288086,3,0.004966874660293108,-1.8275948251481489,15.074999809265135,-1.1249903142937154,15.015000343322756,1.6060630581163267,15.029999732971193,0.004966874660293108
5399,2017-11-17,14.960000038146973,15.154999732971193,14.94499969482422,15.125,10508922.0,-0.009271545681188043,-1.1538393822167623,2.3571525885558584,27.333323160807254,36.28865492815883,0.13201658995899734,0.3926593276147301,0.46303737484389274,0.5398009877535053,15.151849708366555,0.21000003814697266,-0.17681665482970743,-0.3360000610351559,-0.8234490485707315,0.15144892650041974,-0.5797245548029437,-0.09227556726736807,0.5522073051074656,6.666807951510305,-31.40897908250651,0.24372449376778757,11,0.18249988555908203,0.3899998664855957,0.5550000667572021,0.4650006294250506,0.034999847412109375,4,0.007018685960467064,3.0000272479563526,15.100000381469727,-1.8275948251481489,15.074999809265135,-1.1249903142937154,15.015000343322756,0.007018685960467064
5400,2017-11-20,15.0,15.03499984741211,14.864999771118164,14.904999732971193,7535851.0,0.002673794234694604,1.0606074617807704,-0.5757593272259524,29.220767559219112,35.23333167207422,0.06253658361722891,0.3368512241206947,0.4270850147167291,0.4917022099789037,16.353975543166307,0.1700000762939453,-0.20913520210722503,-0.27500009536743164,-0.7759572864311792,0.22595709569631595,-0.5254786908993054,-0.024521499835557847,0.47817488434862554,44.26232583735648,11.881242206077168,0.25047859553187357,11,0.08500003814697266,0.309999942779541,0.5150001049041748,0.42500066757202326,-0.1700000762939453,0,0.01633332570393886,-1.1538393822167623,14.960000038146973,3.0000272479563526,15.100000381469727,-1.8275948251481489,15.074999809265135,0.01633332570393886
5401,2017-11-21,14.94499969482422,14.994999885559082,14.885000228881836,14.984999656677244,9313131.0,-0.0036666870117186834,2.6666295795915125,-0.42105104652910763,34.4827359411631,34.50886351502606,0.0963114650831507,0.3652940041686179,0.48670561911011667,0.540596720580222,17.651321255741102,0.11499977111816406,-0.26725454407978155,-0.3012503623962388,-0.8089582772839563,0.20645755249147868,-0.5551043198400976,-0.04739640495238007,0.4841211804659675,26.22945693773978,-5.509950397236437,0.25385395744385897,11,0.14000034332275213,0.3650002479553205,0.5700004100799543,0.48000097274780273,-0.1499996185302752,1,0.010705911721598627,1.0606074617807704,15.0,-1.1538393822167623,14.960000038146973,3.0000272479563526,15.100000381469727,0.010705911721598627
5402,2017-11-22,14.779999732971193,14.970000267028807,14.710000038146973,14.93000030517578,12618782.0,-0.011040479439432205,1.26086668076445,3.75001788141073,25.547457450141096,32.86985597524094,0.24559493894734707,0.507067357246191,0.6577276004323842,0.7003854899169344,18.791443753332736,0.26000022888183416,-0.2857753224802284,-0.43500032424926616,-0.9773250391378152,0.1073243906392829,-0.7061626816935416,-0.16383796680499074,0.6039914539852322,15.217323699841787,-13.042138770711885,0.2711623574442748,11,0.16500043869018377,0.45250034332275213,0.71000027656555,0.6450009346008301,0.04500007629394176,2,0.014884998038127817,2.6666295795915125,14.94499969482422,1.0606074617807704,15.0,-1.1538393822167623,14.960000038146973,0.014884998038127817
5403,2017-11-23,14.829999923706055,14.829999923706055,14.619999885559082,14.725000381469727,10252333.0,0.0033829628983903515,3.000018165304269,-0.6999942779759459,17.07316694953802,30.36246971944015,0.1747832161684304,0.42614761070382556,0.6150993699270391,0.6454917878509008,20.214194778832002,0.21000003814697266,-0.2856567331148092,-0.3515001296997067,-0.9024049525254654,0.19940469312605202,-0.6269525411125869,-0.07604771828682644,0.4865921483694251,39.252354774077034,16.87492410078437,0.2754524114128794,11,0.06500005722045898,0.3575000762939453,0.6600000858306885,0.5950007438659686,-0.039999961853027344,3,0.014497650282803365,1.26086668076445,14.779999732971193,2.6666295795915125,14.94499969482422,1.0606074617807704,15.0,0.014497650282803365
5404,2017-11-24,14.80500030517578,14.925000190734865,14.774999618530273,14.904999732971193,6541160.0,-0.0016857463694461838,1.1428600622611274,-0.9523796548592527,24.852095715120612,29.25908024673913,0.17595975798081476,0.40953088193243303,0.6468488649010933,0.6650835085381335,22.237834538192736,0.15000057220459162,-0.2858340585131973,-0.33674974441528427,-0.8750931816319394,0.20159369280137085,-0.6059214630236109,-0.0675780258069576,0.4280007045177321,44.57841846313603,21.854556779710965,0.2691717186083274,11,0.0899996757507342,0.3824996948242205,0.6662497520446795,0.5524997711181658,0.06499958038330256,4,0.01350893651756424,3.000018165304269,14.829999923706055,1.26086668076445,14.779999732971193,2.6666295795915125,14.94499969482422,0.01350893651756424
5405,2017-11-27,14.760000228881836,14.869999885559082,14.729999542236328,14.80500030517578,7543511.0,-0.0030395187684131297,-1.6666363917095057,0.4500033378791732,26.0869513709209,28.03695096761909,0.1996254588257944,0.4060411965824784,0.6956360494225109,0.7023632181033719,24.420463191428624,0.1400003433227539,-0.28950272663008647,-0.33774981498718226,-0.8477290567133071,0.1722294267389426,-0.5927394358502447,-0.08276019412411983,0.3994406459155435,37.333424886067704,13.103095345608253,0.25498962086306237,11,0.13499975204467773,0.42749977111816406,0.7124998569488525,0.5850000381469727,0.189999580383299,0,0.015921385706851643,1.1428600622611274,14.80500030517578,3.000018165304269,14.829999923706055,1.26086668076445,14.779999732971193,0.015921385706851643
5406,2017-11-28,14.835000038146973,14.850000381469727,14.71500015258789,14.779999732971193,7017425.0,0.005081287811796953,2.1764389094580947,-1.2222269317170436,36.53845448465488,28.141978323192838,0.10773718218700701,0.28210420241712697,0.6102211031639264,0.6207193065644638,26.73784621040206,0.13500022888183594,-0.29096271026028475,-0.2224999904632572,-0.6762505205525962,0.23125053962608177,-0.4493752555079258,0.004375274581411404,0.25970791794181025,61.42854807330781,32.89166719667474,0.2268752650446691,11,0.059999942779541016,0.35249996185302734,0.6500000953674316,0.5100002288818359,0.19499969482422053,1,-0.00033704849531923653,-1.6666363917095057,14.760000228881836,1.1428600622611274,14.80500030517578,3.000018165304269,14.829999923706055,-0.00033704849531923653
5407,2017-11-29,14.8100004196167,14.914999961853027,14.800000190734865,14.885000228881836,10443561.0,-0.0016851781911687569,-1.4210410078803926,-1.3636253294493434,32.46755337792882,28.178056223277085,0.10191050946612457,0.27887201465945566,0.6202706092490473,0.6355887347503639,26.765240921226386,0.11499977111816229,-0.2814920530870886,-0.22049961090087855,-0.6651390115703908,0.2241397897686337,-0.44281931123563467,0.0018200894338775697,0.22774256800851944,62.29519473697339,29.816850403701274,0.2223197003347558,11,0.0774993896484375,0.3774995803833008,0.6674997806549072,0.5349998474121094,0.1749992370605451,2,-0.0010128523226026198,2.1764389094580947,14.835000038146973,-1.6666363917095057,14.760000228881836,1.1428600622611274,14.80500030517578,-0.0010128523226026198
5408,2017-11-30,15.010000228881836,15.15999984741211,14.774999618530273,14.80500030517578,19722598.0,0.013504375664988189,-1.9056478835731303,-2.733339267321972,46.632143298332366,30.322369571890988,-0.12538384179061524,0.04660800725295644,0.41829736195638745,0.425161672331253,26.30603918774417,0.38500022888183594,-0.2725257490850943,0.001500177383423562,-0.3968794696191136,0.3998798243859607,-0.1976896461178459,0.20069000088469302,-0.3900003433227539,66.29219743857905,30.403347353804065,0.1991898235012687,11,-0.12000036239624023,0.17749977111816406,0.5149998664855957,0.33500003814697266,-0.2700004577636719,3,-0.01232514435680876,-1.4210410078803926,14.8100004196167,2.1764389094580947,14.835000038146973,-1.6666363917095057,14.760000228881836,-0.01232514435680876
5409,2017-12-01,14.975000381469727,15.140000343322756,14.975000381469727,15.0649995803833,14796786.0,-0.0023317686128188075,-2.6666984560935427,-0.4390206458936126,47.120449695373026,32.311223142574754,-0.0983779183978406,0.030813095432144166,0.4470078351964588,0.4510215903864214,27.304475110223187,0.16499996185302912,-0.26709637824689736,-0.0002496719360358668,-0.2654500894151077,0.264950745543036,-0.1328498806755718,0.13235053680350006,-0.34420049667358477,58.42705779484629,19.864571691200567,0.1326002087395363,12,-0.08500051498413086,0.21249961853027344,0.5499997138977051,0.36999988555908203,-0.5700006484985334,4,-0.012353950911789036,-1.9056478835731303,15.010000228881836,-1.4210410078803926,14.8100004196167,2.1764389094580947,14.835000038146973,-0.012353950911789036
5410,2017-12-04,15.244999885559082,15.345000267028807,15.050000190734865,15.140000343322756,13463710.0,0.01803001650827718,-1.070177082357351,-1.166671964904453,59.504120506693035,35.09137698318919,-0.3687471223617038,-0.25086708640387556,0.1688910256242,0.17503595905081504,26.442851999086912,0.36999988555908025,-0.2527361921114917,0.2689998149871826,0.0006991544273819983,0.5373004755469832,0.1348494847072832,0.40315014526708204,-0.6036160015106216,84.12692645961364,41.36383211040544,0.13415033027990006,12,-0.2624998092651367,-0.05749988555908203,0.2825002670288086,0.10000038146972656,-0.7849998474121094,0,-0.0245982291121708,-2.6666984560935427,14.975000381469727,-1.9056478835731303,15.010000228881836,-1.4210410078803926,14.8100004196167,-0.0245982291121708
5411,2017-12-05,15.274999618530273,15.425000190734865,15.265000343322756,15.335000038146973,9877870.0,0.0019678408131449387,-3.000047684329915,-0.5714350590372486,58.474572846614414,38.74994536057512,-0.3877943367910319,-0.28525333540908804,0.12724784114130827,0.14195801231543825,26.15884640868773,0.18000030517578303,-0.2150036202612533,0.29249958992004466,0.0016118304525001292,0.5833873493875892,0.1470557101862724,0.4379434696538169,-0.6054710791625997,76.92300920661683,31.94212795205607,0.14544387973377262,12,-0.2524995803833008,-0.08749961853027344,0.2837505340576172,0.07000064849853516,-0.8149995803833008,1,-0.021276583789296977,-1.070177082357351,15.244999885559082,-2.6666984560935427,14.975000381469727,-1.9056478835731303,15.010000228881836,-0.021276583789296977
5412,2017-12-06,15.359999656677244,15.425000190734865,15.175000190734865,15.199999809265135,8934058.0,0.0055646507541549095,-1.3809627611263293,-2.666645474052293,60.48385174041881,43.5733547817841,-0.4267462072379917,-0.36411264653764874,0.03215796307913621,0.052985572594844044,25.581365096470886,0.25,-0.1787303920224126,0.3617496490478498,0.025966825332300658,0.6975324727633989,0.1938582371900761,0.5296410609056235,-0.6451428182275389,89.99992664050126,45.70315519664979,0.1678914118577745,12,-0.28999948501586736,-0.17249965667724432,0.1987504959106463,-0.014999389648435724,-0.7950000762939435,2,-0.0214843705131591,-3.000047684329915,15.274999618530273,-1.070177082357351,15.244999885559082,-2.6666984560935427,14.975000381469727,-0.0214843705131591
5413,2017-12-07,15.619999885559082,15.6899995803833,15.369999885559082,15.404999732971193,13318348.0,0.016927098612844693,-1.2456130957957998,1.3437522351762996,74.26472341314759,49.063646748231534,-0.6290516871703051,-0.6130126323480631,-0.23528010427886414,-0.21095252841285017,25.62542135715779,0.32999992370605646,-0.14418496146584836,0.5947498798370354,0.159253100871803,1.0302466588022678,0.3770014903544201,0.8124982693196507,-0.8625344459722672,90.20982192279631,39.45312051883263,0.21774838948261607,12,-0.41750001907348633,-0.43249988555908203,-0.14624977111816406,-0.27499961853027344,-1.1750001907348615,3,-0.040653023913841735,-1.3809627611263293,15.359999656677244,-3.000047684329915,15.274999618530273,-1.070177082357351,15.244999885559082,-0.040653023913841735
5414,2017-12-08,15.520000457763672,15.729999542236328,15.520000457763672,15.710000038146973,13255747.0,-0.006402012069658292,-1.2105215606161754,-0.8837183513422475,68.30989888352806,53.755085360743436,-0.46596469762477355,-0.5037953619671995,-0.14661290039284047,-0.11295770123393112,25.72472726259522,0.20999908447265625,-0.0791985305569014,0.47250041961669886,-0.015950310389639455,0.9609511496230372,0.2282750546135297,0.716725784619868,-0.6879322869131386,69.11775224359101,16.815015041473757,0.24422536500316905,12,-0.2975006103515625,-0.3325004577636719,-0.046250343322753906,-0.17500019073486328,-1.0900001525878924,4,-0.05025777471902859,-1.2456130957957998,15.619999885559082,-1.3809627611263293,15.359999656677244,-3.000047684329915,15.274999618530273,-0.05025777471902859
5415,2017-12-11,15.329999923706055,15.505000114440918,15.255000114440918,15.505000114440918,11920247.0,-0.01224230209107835,1.857139743107667,0.9210556696063324,62.3794413363965,56.626306122048064,-0.20853663861271343,-0.3058481847485126,0.031225843244952145,0.07455172260907972,25.06249058819486,0.2650003433227539,-0.008802378564489288,0.26749987602233816,-0.23685473361472198,0.7718544856593983,0.0153225712038072,0.5196771808408691,-0.40813861571694154,27.927912447440224,-26.529779601539833,0.2521773048185301,12,-0.0775003433227539,-0.1550002098083496,0.16125011444091797,0.015000343322753906,-0.8999996185302752,0,-0.06033921691705013,-1.2105215606161754,15.520000457763672,-1.2456130957957998,15.619999885559082,-1.3809627611263293,15.359999656677244,-0.06033921691705013
5416,2017-12-12,15.279999732971193,15.369999885559082,15.15999984741211,15.359999656677244,10615751.0,-0.0032615910622114663,3.199984741269145,0.4571419229322798,67.36112766797271,60.50336993205295,-0.09920774948350974,-0.24767542225048622,0.06823248720243846,0.12286245975429999,24.495807000584076,0.21000003814697266,0.04309881145652206,0.20424971580505513,-0.30870111298752434,0.7172005445976346,-0.052225698591234604,0.46072513020134487,-0.2773246015573587,21.052622773085936,-36.78374005176443,0.2564754143962901,12,-0.0275001525878924,-0.1050000190734881,0.1462502479553205,0.06500053405761541,-0.5450000762939489,1,-0.053664902431563855,1.857139743107667,15.329999923706055,-1.2105215606161754,15.520000457763672,-1.2456130957957998,15.619999885559082,-0.053664902431563855
5417,2017-12-13,15.199999809265135,15.324999809265135,15.164999961853027,15.270000457763672,8826821.0,-0.005235597192677632,-1.2857065006368913,0.8750089407053039,62.58504416425267,62.27591447271076,0.046859107236242536,-0.16636002011033035,0.13629800387982094,0.19973256215460822,23.813987597438288,0.1599998474121076,0.09863141074647075,0.11799979209899725,-0.397949883870103,0.6339494680680975,-0.13997504588555287,0.37597463008354737,-0.1245922367690504,7.017540924361562,-50.97319368036322,0.2579748379845503,12,0.1525001525878924,-0.025000095367429864,0.22625017166137873,0.14500045776367365,-0.375,2,-0.048684196079206266,3.199984741269145,15.279999732971193,1.857139743107667,15.329999923706055,-1.2105215606161754,15.520000457763672,-0.048684196079206266
5418,2017-12-14,15.175000190734865,15.270000457763672,15.024999618530273,15.260000228881836,12976932.0,-0.0016447117660508548,3.6666606116202396,1.2142750098771935,62.5850441642529,63.99420274703075,0.10920993512173993,-0.1427735867319857,0.14785952698559512,0.21942931966260026,23.315589671568144,0.24500083923339844,0.14159905529318806,0.08925018310547017,-0.4283379673789991,0.6068383335899394,-0.16954389213676535,0.3480442583477057,0.5549993515014631,21.276679210980088,-36.823919960177236,0.2587940752422349,12,0.20249938964843572,-4.768371599794818e-07,0.2512497901916486,0.17000007629394354,-0.4750003814697301,3,-0.040197733290573634,-1.2857065006368913,15.199999809265135,3.199984741269145,15.279999732971193,1.857139743107667,15.329999923706055,-0.040197733290573634
5419,2017-12-15,15.0649995803833,15.260000228881836,15.03499984741211,15.260000228881836,22346890.0,-0.0072488045449070615,1.3076885456759573,2.2941242468781686,59.93483945642389,64.04206040811195,0.2607389763866479,-0.025827535337469953,0.24286676079261227,0.3247907933670344,22.490812994401505,0.22500038146972656,0.19176957027875474,-0.02600040435791051,-0.5403378677010551,0.48833705898523405,-0.2831691360294819,0.23116832731366088,0.6508999633789063,8.333316776504669,-50.22984031966585,0.257168731671572,12,0.3125,0.1100001335144043,0.3312501907348633,0.2800006866455078,-0.4849996566772461,4,-0.041154988571417195,3.6666606116202396,15.175000190734865,-1.2857065006368913,15.199999809265135,3.199984741269145,15.279999732971193,-0.041154988571417195
5420,2017-12-18,15.244999885559082,15.350000381469727,15.109999656677244,15.140000343322756,9018140.0,0.011948244951175857,-1.9090835529661585,-0.5384574002435438,62.50000000000001,64.48933009182146,0.09022700466302602,-0.19661237564871037,0.04933318081058502,0.14306700312545217,21.20016687379224,0.2850008010864258,0.22230270682036135,0.1417499065399177,-0.3751259513998253,0.6586257644796607,-0.11668802242995469,0.4001878355097901,0.4570816596984866,63.76814398536042,5.337454390908761,0.25843792896987156,12,0.13249969482421875,-0.07000017166137695,0.15124988555908203,0.10000038146972656,-0.6700000762939471,0,-0.053460123745577404,1.3076885456759573,15.0649995803833,3.6666606116202396,15.175000190734865,-1.2857065006368913,15.199999809265135,-0.053460123745577404
5421,2017-12-19,15.104999542236328,15.335000038146973,15.045000076293945,15.260000228881836,9753931.0,-0.009183361388895084,-1.109093557314172,-1.4762034514078362,58.40453285991966,64.25829466065488,0.22750103975474012,-0.046389035034197335,0.17502272861554857,0.27811718761015314,19.933374304389424,0.28999996185302734,0.2544490847994805,-0.006250429153443093,-0.5177380449812006,0.5052371866743144,-0.26199423706732183,0.24949337876043565,0.5835403644866943,24.615303355751962,-31.949866828875386,0.2557438079138787,12,0.27250003814697266,0.07000017166137695,0.24625039100646973,0.24000072479248047,-0.6349992752075213,1,-0.044687140517490787,-1.9090835529661585,15.244999885559082,1.3076885456759573,15.0649995803833,3.6666606116202396,15.175000190734865,-0.044687140517490787
5422,2017-12-20,15.0,15.125,14.90999984741211,15.100000381469727,10275569.0,-0.00695131052091269,1.8666759915059192,0.645160893373531,49.698788259004175,61.5287463101945,0.30850719251481173,0.08004120648830337,0.2646798937615511,0.37846378442585227,18.221116438609535,0.21500015258789062,0.2474416624018776,-0.12224998474121129,-0.6127755547054878,0.36827558522306525,-0.36751276972334956,0.12301280024092698,0.6752691009591683,20.454555306540897,-33.43934579748498,0.24526278498213808,12,0.31999969482421875,0.17499971389770508,0.34999990463256836,0.3450002670288086,-0.8050003051757795,2,-0.0176666895548504,-1.109093557314172,15.104999542236328,-1.9090835529661585,15.244999885559082,1.3076885456759573,15.0649995803833,-0.0176666895548504
5423,2017-12-21,15.045000076293945,15.0600004196167,14.850000381469727,14.949999809265135,8776918.0,0.00300000508626308,2.3599749757768573,-0.9499990463293393,52.095799150487515,59.727179673189994,0.19373967771995204,0.05478302673050095,0.21179753241615984,0.32870584805510816,16.234511509351414,0.21000003814697266,0.24048619100405766,-0.0879999160766598,-0.560656247696393,0.3846564155430734,-0.3243280818865273,0.14832824973320768,0.5996582545233409,38.99993896484375,-13.728981226554737,0.23632816580986662,12,0.13250017166137695,0.12999963760375977,0.30499982833862305,0.3000001907348633,-0.9200000762939453,3,-0.014622815946372714,1.8666759915059192,15.0,-1.109093557314172,15.104999542236328,-1.9090835529661585,15.244999885559082,-0.014622815946372714
5424,2017-12-22,15.005000114440918,15.109999656677244,14.949999809265135,15.005000114440918,6703194.0,-0.0026586880458747686,-1.9090719933415623,0.0,41.66667770455975,57.4257614918748,0.17098529610488988,0.11650815639352352,0.24264314808879206,0.3605534601412401,14.684556012145672,0.15999984741210938,0.22115253705538862,-0.13799986839294398,-0.5894231648817314,0.31342342809584345,-0.3637115166373377,0.08771177985144973,0.5919787394155147,30.99994659423828,-17.02379969529285,0.22571164824439396,12,0.10500001907348633,0.1699995994567871,0.24124979972839355,0.3400001525878906,-1.0500001907348633,4,-0.02032657799730697,2.3599749757768573,15.045000076293945,1.8666759915059192,15.0,-1.109093557314172,15.104999542236328,-0.02032657799730697
5425,2017-12-27,14.994999885559082,15.130000114440918,14.96500015258789,15.03499984741211,5813688.0,-0.0006664597671153238,-2.300018119915695,-100.0,40.140861623971865,54.401287486985815,0.14356592475152574,0.15285354408095841,0.2397990867669364,0.3591468350200273,12.870918840170734,0.16499996185302734,0.15340591928873515,-0.15975008010864222,-0.5803819832570944,0.26088182303981,-0.3700660316828692,0.05056587146558478,0.5571602599541485,29.896826130301502,-13.873560897799923,0.21031595157422633,12,0.10500049591064453,0.17999982833862305,0.2512500286102295,0.39750003814697266,-1.1899995803833026,2,-0.027675889631229134,-1.9090719933415623,15.005000114440918,2.3599749757768573,15.045000076293945,1.8666759915059192,15.0,-0.027675889631229134
5426,2017-12-28,14.829999923706055,15.020000457763672,14.824999809265135,15.015000343322756,5918845.0,-0.011003665429296206,1.0000000000000182,4.625014901175449,32.333353466445075,51.03998852056275,0.2659925351901684,0.33461562002740664,0.3939635564360451,0.5111856460809996,11.102265911197684,0.19500064849853693,0.09204766040496892,-0.3245000362396233,-0.7459373047917541,0.0969372323125075,-0.5352186705156896,-0.11378140196355702,0.6800306359645649,1.639380143583133,-34.78445612309379,0.21071863427606546,12,0.25750017166137695,0.3449997901916504,0.36750006675720215,0.5425000190734863,-1.1599998474121094,3,-0.0171948830581784,-2.300018119915695,14.994999885559082,-1.9090719933415623,15.005000114440918,2.3599749757768573,15.045000076293945,-0.0171948830581784
5427,2017-12-29,14.795000076293945,14.850000381469727,14.760000228881836,14.850000381469727,6676568.0,-0.0023600706400652705,2.272714662227771,0.2972982725646535,17.647080822927066,46.04688148263766,0.2654125894632777,0.3883446935928525,0.41346806586579454,0.5349649672942451,9.77439857339714,0.09000015258789062,0.04761729684671856,-0.3587498664855957,-0.7828137882650168,0.06531405529382539,-0.5707818273753062,-0.14671790559588516,0.660228023344235,9.459421145285884,-19.328025764718053,0.2120319608897106,12,0.26000022888183594,0.37999963760375977,0.4024999141693115,0.5774998664855957,-1.4949998855590803,4,-0.02196686769781675,1.0000000000000182,14.829999923706055,-2.300018119915695,14.994999885559082,-1.9090719933415623,15.005000114440918,-0.02196686769781675
5428,2018-01-02,14.824999809265135,14.864999771118164,14.6850004196167,14.8100004196167,9227359.0,0.0020276940058459036,2.7894874214467844,-0.27271466222773855,21.161819815042605,41.738768189150846,0.20176158674030198,0.3623525640587939,0.37444969219922264,0.4972381815215208,9.958683165028944,0.17999935150146484,-0.0034590750901788425,-0.31950011253357147,-0.764328857490117,0.1253286324229741,-0.5419144850118442,-0.09708574005529869,0.5607055032974113,31.46055857493059,7.45346235228401,0.22241437247827278,1,0.19250059127807795,0.34999990463257014,0.2637503147125262,0.47000026702881037,-1.3450002670288068,1,-0.042495792414593114,2.272714662227771,14.795000076293945,1.0000000000000182,14.829999923706055,-2.300018119915695,14.994999885559082,-0.042495792414593114
5429,2018-01-03,14.789999961853027,14.864999771118164,14.69499969482422,14.850000381469727,10636356.0,-0.002360866634900982,2.7778130993631125,-4.000190742625092,24.285720773293406,37.49273716396123,0.21640807506263116,0.40346802602226717,0.3980651880425832,0.5263047383218495,10.152926724983052,0.17000007629394354,-0.04501762431392997,-0.34524993896484446,-0.8120698136781854,0.1215699357484965,-0.5786598763215149,-0.11184000160817398,0.5116207635560173,23.595418931198246,0.08079808892405183,0.23340993735667065,1,0.2200002670288086,0.41750001907348633,0.2512500286102295,0.46000003814697266,-1.6700000762939453,2,-0.0449628102480204,2.7894874214467844,14.824999809265135,2.272714662227771,14.795000076293945,1.0000000000000182,14.829999923706055,-0.0449628102480204
5430,2018-01-04,14.869999885559082,14.914999961853027,14.739999771118164,14.875,12657675.0,0.005409055031263987,3.117649698751248,0.08333465787173171,31.01852424187291,34.4498473175116,0.08674224321562818,0.30981810832127366,0.30689221831850766,0.4365451838261656,11.306068718188673,0.17500019073486328,-0.08598536912782428,-0.24650001525878906,-0.7247435206702697,0.23174349015269158,-0.4856217679645294,-0.007378262553048742,0.3576264031548817,55.22371488842012,30.100662576868515,0.23912175270574007,1,0.03750038146972656,0.33750009536743164,0.1712501049041748,0.38000011444091797,-1.9099998474121094,3,-0.0615332864085375,2.7778130993631125,14.789999961853027,2.7894874214467844,14.824999809265135,2.272714662227771,14.795000076293945,-0.0615332864085375
5431,2018-01-05,14.949999809265135,14.975000381469727,14.81999969482422,14.859999656677244,9220936.0,0.00537995456097784,1.214275009877168,-17.999618539004388,38.42592510830378,33.197306967433775,-0.019619822316533586,0.21525799682400226,0.21319468628466964,0.3482694540499818,12.141694437534237,0.15500068664550604,-0.1151850085658559,-0.15025010108947967,-0.6279031167257152,0.32740291454675585,-0.38907660890759743,0.08857640672863809,0.2125113751571579,91.37911189889675,61.323471536499234,0.23882650781811796,1,-0.04249954223632635,0.25750017166137873,0.0912501811981219,0.30000019073486506,-1.7249994277954084,4,-0.07658859656839268,3.117649698751248,14.869999885559082,2.7778130993631125,14.789999961853027,2.7894874214467844,14.824999809265135,-0.07658859656839268
5432,2018-01-08,15.029999732971193,15.074999809265135,14.96500015258789,15.05500030517578,9419755.0,0.00535116553355941,2.384626670774959,-0.2777836646462539,43.612315924089216,32.254697720056186,-0.10607129521982905,0.11517265507238328,0.12385172963500857,0.26165227298925764,13.005570550589663,0.125,-0.16520249507755835,-0.053750181198118696,-0.5161794816540723,0.40867911925783496,-0.28496483142609463,0.17746446902985724,0.07521015967442857,88.46150084119184,54.92856785014662,0.2312146502279766,1,-0.12249946594238459,0.1775002479553205,0.011250257492063653,0.22000026702880682,-2.0149993896484375,0,-0.09048567404121954,1.214275009877168,14.949999809265135,3.117649698751248,14.869999885559082,2.7778130993631125,14.789999961853027,-0.09048567404121954
5433,2018-01-09,14.984999656677244,15.085000038146973,14.975000381469727,15.045000076293945,10509728.0,-0.002994017105351854,-1.7500268224354771,2.3999618539008507,46.26168474191953,32.7652540575406,-0.07875975994301854,0.11611414250166341,0.15573062395457526,0.3005045994581792,13.009491309593916,0.1099996566772461,-0.20182223861394277,-0.06700024604797505,-0.4557283724256571,0.321727880329707,-0.2613643092368161,0.12736381714086598,-0.2999992370605451,74.3588991184628,36.08358132918479,0.19436406318884109,1,-0.07749938964843572,0.22250032424926935,0.05250024795532404,0.2650003433227557,-1.9149999618530238,1,-0.11244574604922009,2.384626670774959,15.029999732971193,1.214275009877168,14.949999809265135,3.117649698751248,14.869999885559082,-0.11244574604922009
5434,2018-01-10,14.739999771118164,14.984999656677244,14.664999961853027,14.970000267028807,17121321.0,-0.016349675753907,1.4615429759857002,3.833314789795613,27.753284716918202,31.38885662342353,0.13935094683201044,0.3158773485121493,0.3812680727076625,0.5387478424644296,13.305424371802733,0.319999694824217,-0.21968320978268885,-0.2730000972747799,-0.6180919694585203,0.07209177490896046,-0.4455460333666501,-0.10045416118290973,0.3450002670288086,17.857094200298818,-16.483304605354164,0.17254593609187002,1,0.13500022888183594,0.45749998092651367,0.2987501621246338,0.5100002288818359,-1.7199993133544922,2,-0.08548169935190264,-1.7500268224354771,14.984999656677244,2.384626670774959,15.029999732971193,1.214275009877168,14.949999809265135,-0.08548169935190264
5435,2018-01-11,14.404999732971193,14.81999969482422,14.380000114440918,14.80500030517578,20463409.0,-0.022727275668170344,1.0465127626212245,1.7391291728344362,23.684197317520045,30.427839273542972,0.4267338027552512,0.6092627501907035,0.6912221554364795,0.8662520050893487,15.039047530517657,0.43999958038330256,-0.2566009893895327,-0.5617501258850073,-0.9701007912737207,-0.15339946049629383,-0.765925458579364,-0.35757479319065055,0.6800003051757795,3.5460455653465646,-30.701612835893176,0.2041753326943566,1,0.32750034332275213,0.6500000953674299,0.6337502002716047,0.8450002670288068,-1.2449998855590838,3,-0.08920512816608472,1.4615429759857002,14.739999771118164,-1.7500268224354771,14.984999656677244,2.384626670774959,15.029999732971193,-0.08920512816608472
5436,2018-01-12,14.460000038146973,14.550000190734865,14.414999961853027,14.545000076293945,11949897.0,0.0038181399649659387,1.8421020930582055,0.2124997913840436,28.906247089616286,31.678857747619553,0.35059877792105887,0.5161432296263406,0.6112986098495998,0.8019238177129822,16.490041566197647,0.14500045776367188,-0.27317107694116416,-0.4657498359680172,-0.9051546212512473,-0.026345050684787097,-0.6854522286096323,-0.24604744332640216,0.596800003051758,11.347508136668983,-23.626830262559523,0.21970239264161492,1,0.27250003814697266,0.5949997901916504,0.625,0.7899999618530273,-1.2799997329711932,4,-0.10373443956036277,1.0465127626212245,14.404999732971193,1.4615429759857002,14.739999771118164,-1.7500268224354771,14.984999656677244,-0.10373443956036277
5437,2018-01-15,14.460000038146973,14.529999732971193,14.425000190734865,14.505000114440918,7247362.0,0.0,1.2105326560522796,0.529412424687812,26.315781345198474,32.25152013985909,0.3331119692169775,0.4826051954036821,0.5952105021006382,0.7945769681711834,18.019449122559074,0.10499954223632812,-0.2891992295563668,-0.4287498474121101,-0.894739136882059,0.0372394420578388,-0.6617444921470845,-0.19575520267713564,0.569728005981446,11.347508136668983,-22.1626538757982,0.2329946447349744,1,0.27250003814697266,0.5949997901916504,0.6449999809265137,0.7899999618530273,-1.1700000762939453,0,-0.0854079981617697,1.8421020930582055,14.460000038146973,1.0465127626212245,14.404999732971193,1.4615429759857002,14.739999771118164,-0.0854079981617697
5438,2018-01-16,14.5649995803833,14.65999984741211,14.4399995803833,14.510000228881836,11252703.0,0.007261379111986654,-1.2564054911895457,-1.2222057389903784,33.07689260447137,33.22831700998998,0.2093703963769471,0.34737275205501206,0.47178748037604024,0.6836447549937681,18.807996871909126,0.2200002670288086,-0.27638970742048663,-0.2932502746582024,-0.760203122652003,0.17370257333559813,-0.5267266986551036,-0.05977385066130125,0.43873934655761815,30.578447259406005,-3.1150173635156406,0.2334764239969003,1,0.16750049591064453,0.49000024795532227,0.5637505054473877,0.6850004196166992,-1.2799997329711914,1,-0.1064194494827273,1.2105326560522796,14.460000038146973,1.8421020930582055,14.460000038146973,1.0465127626212245,14.404999732971193,-0.1064194494827273
5439,2018-01-17,14.44499969482422,14.5649995803833,14.399999618530273,14.529999732971193,11170527.0,-0.008238921319345671,1.1290354336765003,-1.5454734615317924,30.496431834891112,33.17030674254755,0.3076367742668644,0.4411607663953827,0.5654644028298232,0.7981514795928817,19.686338714733868,0.16499996185302734,-0.24561306665589555,-0.3822501659393289,-0.8731191748937306,0.10861884301507274,-0.6276846704165298,-0.1368156614621281,0.5337896796166977,14.772645993589045,-18.599629763861223,0.24543450447720097,1,0.2875003814697248,0.6100001335144025,0.7500002384185773,0.8050003051757795,-1.4749994277954137,2,-0.09518864860154175,-1.2564054911895457,14.5649995803833,1.2105326560522796,14.460000038146973,1.8421020930582055,14.460000038146973,-0.09518864860154175
5440,2018-01-18,14.43000030517578,14.6850004196167,14.354999542236328,14.505000114440918,11665749.0,-0.001038379367624076,-1.933323726004637,0.8823503012487727,34.126978119957144,32.692645966064596,0.28346828427355497,0.4131544553875557,0.5666413861541546,0.8081534052470776,20.80319452002211,0.3300008773803711,-0.22558813957062362,-0.35649957656860565,-0.8365444723129354,0.12354531917572409,-0.5965220244407696,-0.11647712869644167,0.5248374988651392,22.727443494946446,-14.053288989003502,0.24002244787216453,1,0.2899994850158709,0.4999995231628436,0.7749996185302752,0.8199996948242205,-1.0349998474121076,3,-0.09771308507224119,1.1290354336765003,14.44499969482422,-1.2564054911895457,14.5649995803833,1.2105326560522796,14.460000038146973,-0.09771308507224119
5441,2018-01-19,14.43000030517578,14.5649995803833,14.364999771118164,14.4399995803833,13021185.0,0.0,-1.8571331257961459,0.13332400849410136,35.10203160130281,31.747058819088327,0.22568219895216224,0.37944679694517625,0.5552741855334293,0.8055801250270758,21.71222085599798,0.19999980926513672,-0.21310128956106666,-0.32274961471557795,-0.8034231443705337,0.15792391493937785,-0.5630863795430567,-0.08241284988809916,0.4888472031568636,22.727443494946446,-16.78596202372427,0.24033676482747815,1,0.2899994850158709,0.4324994087219256,0.7837493419647235,0.8199996948242205,-0.9600000381469727,4,-0.08801111787282112,-1.933323726004637,14.43000030517578,1.1290354336765003,14.44499969482422,-1.2564054911895457,14.5649995803833,-0.08801111787282112
5442,2018-01-22,14.734999656677244,14.875,14.520000457763672,14.600000381469727,19839789.0,0.021136475748518624,-1.4067837157201555,-13.500906056268287,46.999991099028385,31.829092858767094,-0.14031966456977862,0.05647168345975295,0.2454411898785409,0.499515412493702,21.593986045926467,0.4449996948242205,-0.20808444352195288,-0.004500246047975054,-0.4708736362475072,0.4618731441515571,-0.23768694114774114,0.22868644905179103,0.15001697368962041,73.0768807541353,31.2004503101996,0.23318669509976633,1,-0.06500005722045721,0.11750030517578303,0.4787499904632586,0.5150003433227557,-1.449999809265135,0,-0.10553100697201634,-1.8571331257961459,14.43000030517578,-1.933323726004637,14.43000030517578,1.1290354336765003,14.44499969482422,-0.10553100697201634
5443,2018-01-23,14.824999809265135,14.9399995803833,14.75,14.899999618530273,14497182.0,0.006107916843222094,1.4516117123713306,-0.55555712539827,51.12539818243587,34.425994354935725,-0.28541725346193125,-0.05360370391005809,0.15042522118271862,0.40832374427521323,21.28713626607452,0.20499992370605646,-0.21823191271825237,0.09649991989135565,-0.3494655101478372,0.5424653499305485,-0.12648279512824168,0.31948263491095297,-0.4700002670288068,80.34192074885406,34.659619460969495,0.22298271501959682,1,-0.1775002479553205,0.0275001525878924,0.43875002861023127,0.42500019073486506,-1.564999580383299,1,-0.10354130638523062,-1.4067837157201555,14.734999656677244,-1.8571331257961459,14.43000030517578,-1.933323726004637,14.43000030517578,-0.10354130638523062
5444,2018-01-24,14.699999809265135,14.875,14.625,14.850000381469727,14196218.0,-0.008431703312527516,1.5000023841880648,2.000012715689866,44.68749254941225,36.75969382514597,-0.18627695616868145,0.04993505073749738,0.26901467218594455,0.532111786151324,21.281955100932436,0.25,-0.24674388685362914,-0.013250064849854581,-0.43984321591608655,0.4133430862163774,-0.22654664038297057,0.2000465106832614,-0.3333002662658675,58.974400774676624,13.90008440637294,0.21329657553311598,1,-0.05250024795532049,0.1525001525878924,0.576249837875368,0.5500001907348651,-1.625,2,-0.09625850205529785,1.4516117123713306,14.824999809265135,-1.4067837157201555,14.734999656677244,-1.8571331257961459,14.43000030517578,-0.09625850205529785
5445,2018-01-25,14.579999923706055,14.8149995803833,14.505000114440918,14.6899995803833,14538957.0,-0.008163257626945475,-1.3846179239919452,0.7333282470897063,38.71950492625597,37.85005580699482,-0.043407505518279876,0.14466722376480945,0.38252813686944975,0.6505887886949111,21.553071552181216,0.3099994659423828,-0.28280263642169245,-0.11249995231628418,-0.5213943243328405,0.29639441970027214,-0.3169471383245632,0.09194723369199487,-0.2018343799591058,37.39134328803794,-1.7503089291379226,0.20444718600827827,1,0.06749963760375977,0.27250003814697266,0.6962497234344482,0.619999885559082,-1.7049999237060547,3,-0.11042521708518682,1.5000023841880648,14.699999809265135,1.4516117123713306,14.824999809265135,-1.4067837157201555,14.734999656677244,-0.11042521708518682
5446,2018-01-26,14.574999809265135,14.649999618530273,14.510000228881836,14.600000381469727,9298182.0,-0.0003429433790866909,1.2400073242746297,0.22727863849563357,35.46324846741649,38.86644104279682,-0.022774115443320753,0.13658672135307803,0.3813335418610375,0.6554585299110478,21.29119627488709,0.1399993896484375,-0.27700796002057615,-0.10475006103515838,-0.5114888586680024,0.30198873659768566,-0.3081194598515804,0.09861933778126364,-0.18559758478545874,16.091903623966445,-16.11666943502958,0.20336939881642221,1,0.07249975204467951,0.26999998092651545,0.701249837875368,0.6250000000000018,-1.5149993896484357,4,-0.0809605054506658,-1.3846179239919452,14.579999923706055,1.5000023841880648,14.699999809265135,1.4516117123713306,14.824999809265135,-0.0809605054506658
5447,2018-01-29,14.470000267028807,14.614999771118164,14.414999961853027,14.59000015258789,12106211.0,-0.00720408532489869,1.3529510762550698,4.799885561701046,34.15384633442372,38.98610256834708,0.09364042826275565,0.2276620374088747,0.47685629125506246,0.7597158081320732,20.908824060604108,0.19999980926513672,-0.23592745533160553,-0.19349961280823003,-0.6067675079317159,0.2197682823152558,-0.40013356036997294,0.013134334753512888,-0.06958609543105787,10.47625621705246,-15.723092862714038,0.20663394756174294,1,0.17749929428100764,0.27249956130981623,0.8062493801116961,0.7199997901916522,-1.2700004577636719,0,-0.06910849907021699,1.2400073242746297,14.574999809265135,-1.3846179239919452,14.579999923706055,1.5000023841880648,14.699999809265135,-0.06910849907021699
5448,2018-01-30,14.19499969482422,14.46500015258789,14.1899995803833,14.395000457763672,21564892.0,-0.019004876788509817,-1.6190406989945596,1.6666746139601765,33.53472875292729,39.323691114795544,0.3471428534282275,0.47752768367379694,0.7381831825284877,1.0309304199773557,20.515820049725814,0.28000068664550604,-0.2139921710480781,-0.43700017929077006,-0.8923356522303258,0.018335293648785722,-0.664667915760548,-0.20933244282099217,0.7449998855590803,0.7299432668548763,-25.428939228011252,0.22766773646977767,1,0.36999988555908025,0.46500015258788885,1.0525000095367414,0.9925003051757795,-1.0349998474121112,1,-0.06410707058654708,1.3529510762550698,14.470000267028807,1.2400073242746297,14.574999809265135,-1.3846179239919452,14.579999923706055,-0.06410707058654708
5449,2018-01-31,14.125,14.265000343322756,14.039999961853027,14.25,17947666.0,-0.00493129245009738,1.903217867470577,0.6249976158233095,39.928055826373374,39.968255304397346,0.4101038202974827,0.5219114892808072,0.7979271921938391,1.097656709437853,20.26170535718552,0.22500038146972834,-0.1904112568753753,-0.47374987602233887,-0.9752828866419367,0.027783134597259007,-0.7245163813321369,-0.22298337071254082,0.7999995803833002,10.967752256209963,-17.305813101523437,0.25076650530979855,1,0.36499977111816406,0.46000003814697266,1.0512499809265137,1.0625,-0.869999885559082,2,-0.061238921849073535,-1.6190406989945596,14.19499969482422,1.3529510762550698,14.470000267028807,1.2400073242746297,14.574999809265135,-0.061238921849073535
5450,2018-02-01,13.954999923706055,14.239999771118164,13.925000190734865,14.225000381469727,19616673.0,-0.012035403631429742,1.100002543137966,2.160003662109375,33.2225675731336,39.7594259679341,0.5650615745233907,0.6533446357824992,0.9541952019640441,1.2615253722840158,20.424201971715632,0.314999580383299,-0.1883230224582899,-0.5979999542236332,-1.1587830815403297,-0.03721682690693662,-0.8783915178819814,-0.3176083905652849,0.9345996719360343,4.13789746874882,-25.191236908821175,0.28039156365834816,2,0.47749996185302734,0.5725002288818359,1.1875,1.2325000762939453,-0.7299995422363281,3,-0.06305984372998952,1.903217867470577,14.125,-1.6190406989945596,14.19499969482422,1.3529510762550698,14.470000267028807,-0.06305984372998952
5451,2018-02-02,13.80500030517578,13.970000267028807,13.704999923706055,13.960000038146973,21089038.0,-0.010748808265879206,2.0285720513785077,0.5740721117845754,30.211462431233045,37.894033893734616,0.6896004067928239,0.7517058813476449,1.0902097153322448,1.4050179525783921,21.163404881306697,0.26500034332275213,-0.17525975623525802,-0.6907495975494395,-1.3114643591600768,-0.07003483593880233,-1.001106978354759,-0.38039221674412005,1.0267233261718758,10.989054751394685,-19.763065128896045,0.3103573808053187,2,0.5174994468688983,0.5899996757507342,1.3324997425079363,1.3824996948242205,-0.5550003051757795,4,-0.06736691666910744,1.100002543137966,13.954999923706055,1.903217867470577,14.125,-1.6190406989945596,14.19499969482422,-0.06736691666910744
5452,2018-02-05,13.670000076293945,13.890000343322756,13.664999961853027,13.770000457763672,15295951.0,-0.009779081919412902,-3.090893327784746,0.6451648628860006,23.44212776530422,34.81811495849777,0.7349290415336114,0.8217244852242302,1.2146870377761818,1.5342567684776576,22.56960845274336,0.22500038146972834,-0.17484654668147925,-0.7577498435974128,-1.428032158668664,-0.08746752852616169,-1.0928910011330384,-0.42260868606178725,1.0715856584423822,0.6250141560997591,-28.903646989295254,0.33514115753562596,2,0.5999999046325684,0.7049999237060547,1.461249828338623,1.5174999237060547,-0.5699996948242188,0,-0.04462323725477424,2.0285720513785077,13.80500030517578,1.100002543137966,13.954999923706055,1.903217867470577,14.125,-0.04462323725477424
5453,2018-02-06,13.300000190734865,13.470000267028807,13.210000038146973,13.385000228881836,31818695.0,-0.027066560606734846,1.0392165662504305,0.8499971389879469,20.413426758988322,32.12099653733956,0.9676135797613021,1.1162464635335638,1.5680357241614544,1.896604569050881,24.423560274950358,0.46000003814697266,-0.18798564941378082,-1.043499755859374,-1.8320231375459795,-0.2549763741727684,-1.4377614467026767,-0.6492380650160712,1.3339269667131326,8.530817682834382,-21.919876180708528,0.3942616908433023,2,0.7124996185302717,0.8474998474121076,1.814999818801878,1.887499809265135,-0.18000030517578303,1,-0.007518825566588561,-3.090893327784746,13.670000076293945,2.0285720513785077,13.80500030517578,1.100002543137966,13.954999923706055,-0.007518825566588561
5454,2018-02-07,13.479999542236328,13.53499984741211,13.279999732971193,13.454999923706055,20829065.0,0.013533785633090156,2.777773068282939,-0.2941130271853218,27.380917780498507,30.86115352114428,0.6664413659525081,0.882244193404075,1.3739394057507361,1.7096826218205976,24.988727851258027,0.2550001144409162,-0.2417705035316846,-0.8005003929138184,-1.6542776527983527,0.053276866970715986,-1.2273890228560855,-0.3736117629715512,0.9830563608955458,26.21355088224156,-4.998693853282415,0.42688862994226756,2,0.4500002861022949,0.6675004959106445,1.6162505149841309,1.7075004577636719,-0.3299999237060547,2,-0.02373885057054914,1.0392165662504305,13.300000190734865,-3.090893327784746,13.670000076293945,2.0285720513785077,13.80500030517578,-0.02373885057054914
5455,2018-02-08,13.119999885559082,13.425000190734865,13.0,13.420000076293945,24604435.0,-0.026706206891867756,1.7419330029317555,-12.000190737773709,23.37395497955994,29.517898689160226,0.8912891639687306,1.2027020329286806,1.7168189280444626,2.0593186520890256,24.87433762864508,0.4799995422363281,-0.3272839043486613,-1.096250057220459,-2.092151455865185,-0.10034865857573294,-1.594200756542822,-0.598299357898096,1.1926893137746042,12.371118816972276,-19.091753046418937,0.4979506993223628,2,0.6875,0.9225001335144043,1.9887502193450928,2.067500114440918,0.28999996185302734,3,0.010289651681356204,2.777773068282939,13.479999542236328,1.0392165662504305,13.300000190734865,-3.090893327784746,13.670000076293945,0.010289651681356204
5456,2018-02-09,12.960000038146973,13.234999656677244,12.895000457763672,13.15999984741211,26130841.0,-0.012195110427418387,-1.060607636932154,0.6666656070292111,11.66305245170652,27.01892159108054,0.8919027722819148,1.3118215345049133,1.8550686108493846,2.200414704039666,24.809085814095656,0.33999919891357244,-0.40471603422915337,-1.181249904632569,-2.3160944610232157,-0.04640534824192244,-1.7486721828278924,-0.6138276264372458,1.1689126732799977,6.532621895406344,-18.853960763259614,0.5674222781953229,2,0.7200002670288086,1.0300002098083496,2.0975000858306885,2.2274999618530273,0.3100004196166992,4,0.020447557294964724,1.7419330029317555,13.119999885559082,2.777773068282939,13.479999542236328,1.0392165662504305,13.300000190734865,0.020447557294964724
5457,2018-02-12,13.225000381469727,13.31999969482422,13.03499984741211,13.100000381469727,17356073.0,0.020447557294964724,-1.2352835579756898,-0.6250005960470162,17.871482175282324,25.2785608602311,0.4824631680216118,1.0008692548369194,1.5717549245139253,1.9158637206686038,24.58723345933607,0.35999965667724787,-0.4636124293981858,-0.8544995784759521,-2.049140526231639,0.3401413692797348,-1.4518200523537956,-0.25717910459810867,0.7064863693711168,51.56253725293851,31.75897508686745,0.5973204738778433,2,0.35500001907348633,0.7649998664855957,1.8324997425079346,1.9624996185302734,-0.030000686645506036,0,0.0018903302691244406,-1.060607636932154,12.960000038146973,1.7419330029317555,13.119999885559082,2.777773068282939,13.479999542236328,0.0018903302691244406
5458,2018-02-13,13.015000343322756,13.204999923706055,13.005000114440918,13.199999809265135,15295943.0,-0.01587901943966774,1.0512833052936343,-1.479995727539034,17.28154922702346,22.762282349192215,0.5671160678997822,1.1476330405056565,1.7541762413252098,2.11032232983297,25.166745081195096,0.2200002670288086,-0.5310410692003824,-0.986999654769896,-2.248274522960232,0.2742752134204398,-1.617637088865063,-0.356362220674729,0.7506486006257393,18.750000000000277,3.740127399507168,0.6306374340951678,2,0.5524997711181623,0.9749999046325666,2.0424997806549055,2.1724996566772443,0.125,1,0.006530928613504017,-1.2352835579756898,13.225000381469727,-1.060607636932154,12.960000038146973,1.7419330029317555,13.119999885559082,0.006530928613504017
5459,2018-02-14,13.06999969482422,13.1850004196167,12.9350004196167,13.114999771118164,18639345.0,0.004225843261670192,1.702682640163309,0.24324435784025158,19.920294051043996,21.284251957848927,0.3874740818784854,1.0375353932516056,1.6727969745861202,2.0380275322188304,25.68458371874619,0.25,-0.5951914999029118,-0.8632503032684316,-2.1718624629607337,0.4453618564238706,-1.5175563831145826,-0.20894422342228047,0.556345491334703,33.0187406094524,19.979095717085706,0.6543060798461514,2,0.3625006675720197,0.8700003623962385,1.9875004291534406,2.1175003051757795,-0.15999984741211115,2,0.0038255693880897557,1.0512833052936343,13.015000343322756,-1.2352835579756898,13.225000381469727,-1.060607636932154,12.960000038146973,0.0038255693880897557
5460,2018-02-15,13.020000457763672,13.170000076293945,12.9399995803833,13.170000076293945,13866786.0,-0.003825496421422936,2.066681077781875,3.3333192048490274,19.569453874403735,20.10180656264567,0.325081678346141,1.0292552639551413,1.6865871814902178,2.0678699270400926,26.93031527120232,0.23000049591064453,-0.6466647295705066,-0.8427495479583733,-2.1900330802783845,0.5045339843616379,-1.5163913141183798,-0.16910778179836683,0.48932957185201076,29.41181750455508,16.065996263732416,0.6736417661600059,2,0.372499942779541,0.8974995613098145,2.016249418258667,2.167499542236328,-0.07000064849853693,3,0.009984574208604213,1.702682640163309,13.06999969482422,1.0512833052936343,13.015000343322756,-1.2352835579756898,13.225000381469727,0.009984574208604213
5461,2018-02-16,13.15999984741211,13.270000457763672,13.06999969482422,13.095000267028807,17019216.0,0.010752640915996148,-2.4782522162422915,-0.43333163790802653,24.71039016366761,20.24272460690827,0.09383498337184726,0.8318833221422395,1.510291886036864,1.9064869148539572,28.045183645092216,0.25,-0.7137841692530369,-0.6392501354217526,-1.9936590123338505,0.7151587414903453,-1.3164545738778006,0.03795430303429548,0.25103745070725125,58.44151983770139,42.88485548581178,0.6772044384560487,2,0.05500030517578125,0.757500171661377,1.7337501049041748,1.9075002670288086,-0.3549995422363299,4,0.018996960706588517,2.066681077781875,13.020000457763672,1.702682640163309,13.06999969482422,1.0512833052936343,13.015000343322756,0.018996960706588517
5462,2018-02-19,13.18000030517578,13.270000457763672,13.114999771118164,13.25,8653099.0,0.0015197916410008006,1.8181786655569427,-1.0769253341549636,28.265511419191526,21.115178458041957,-0.003331853224782577,0.7266698051918237,1.450739362060757,1.8654012333339072,30.79611014303687,0.1550006866455078,-0.7610033978081194,-0.5414997100830092,-1.8473934544387483,0.7643940342727298,-1.1944465822608787,0.11144716209486027,0.14847109848667017,73.13428586882515,53.40114302791826,0.6529468721778696,2,0.03499984741211115,0.7374997138977069,1.7137496471405047,1.8874998092651385,-0.20000076293945135,0,0.006828539491956498,-2.4782522162422915,13.15999984741211,2.066681077781875,13.020000457763672,1.702682640163309,13.06999969482422,0.006828539491956498
5463,2018-02-20,13.289999961853027,13.295000076293945,13.085000038146973,13.225000381469727,12022188.0,0.00834595251367709,4.6000152588278675,-0.9285694822888048,32.4210306521333,21.67519099933471,-0.12840206929096176,0.5225678097412381,1.29326850000297,1.7346620966106663,33.60571504777895,0.21000003814697266,-0.7906905607358663,-0.3547500610351566,-1.564458335045238,0.8549582129749247,-0.9596041980401981,0.25010407596988493,-0.39499950408935547,98.61107799738798,74.55660791533126,0.6048541370050408,2,-0.12999963760375977,0.627500057220459,1.6037499904632568,1.7775001525878906,-0.2399997711181623,1,-0.007148251866176847,1.8181786655569427,13.18000030517578,-2.4782522162422915,13.15999984741211,2.066681077781875,13.020000457763672,-0.007148251866176847
5464,2018-02-21,13.28499984741211,13.390000343322756,13.18000030517578,13.31999969482422,15910410.0,-0.00037623133598718717,1.3999847413107134,-0.5384626670775102,34.841607871059594,22.949374653945785,-0.17206614707075474,0.4386121768864246,1.2529843275404104,1.7174057336068405,36.22182810685248,0.2100000381469762,-0.7996301454298642,-0.2890001773834232,-1.4003652788400665,0.82236492407322,-0.8446827281117457,0.2666823733448993,-0.3819993972778324,76.66659602424417,48.023531001567136,0.5556825507283218,2,-0.14249944686889648,0.632500171661377,1.6087501049041748,1.7825002670288086,-0.034999847412109375,2,-0.010914528095956277,4.6000152588278675,13.289999961853027,1.8181786655569427,13.18000030517578,-2.4782522162422915,13.15999984741211,-0.010914528095956277
5465,2018-02-22,12.970000267028807,13.085000038146973,12.734999656677244,13.0,33866783.0,-0.023710920888317832,2.500007152564212,0.8571389645776639,32.4210306521333,25.255816676215424,0.13345231729454987,0.6606838065932994,1.5242308567027134,2.0088895376792433,38.824552106002166,0.5500001907348651,-0.7748383115327844,-0.5234997749328638,-1.5586762218853298,0.5116766720196022,-1.0410879984090968,-0.005911551456630804,0.42000007629394887,35.87791816754929,4.795122873359972,0.517588223476233,2,0.09249973297119318,0.8674993515014666,1.9237496852874774,2.097499847412111,0.15999984741211115,3,-0.004626092396406878,1.3999847413107134,13.28499984741211,4.6000152588278675,13.289999961853027,1.8181786655569427,13.18000030517578,-0.004626092396406878
5466,2018-02-23,13.395000457763672,13.489999771118164,12.989999771118164,13.045000076293945,25770008.0,0.032767940014254426,-1.1739083562421997,-11.66678322789771,44.84052687253172,28.252377198132027,-0.24960233272148002,0.1504626454841187,1.061125963163688,1.5626061892037093,40.90329409171658,0.5199995040893572,-0.766265336641986,-0.03949961662292445,-0.9410181379584479,0.862018904712599,-0.49025887729068707,0.41125964404483817,-0.6600008010864276,87.41731139672217,50.3138421270321,0.4507592606677618,2,-0.2825007438659668,0.44249916076660156,1.4299993515014648,1.6599993705749512,-0.2800006866455078,4,-0.033221398528629154,2.500007152564212,12.970000267028807,1.3999847413107134,13.28499984741211,4.6000152588278675,13.289999961853027,-0.033221398528629154
5467,2018-02-26,13.470000267028807,13.595000267028807,13.359999656677244,13.539999961853027,14253116.0,0.005599089712734262,1.6111134658585688,-0.19999891008768853,53.58650400262032,32.286261062087235,-0.3198274116627786,-0.003474024163361733,0.9506863502323437,1.4676609671468182,42.56902692166723,0.2350006103515625,-0.7057094918746749,0.08550019264220943,-0.6739308859939843,0.8449312712784032,-0.29421534667588745,0.4652157319603063,-0.7350006103515625,85.46512659463103,42.89893975128705,0.37971553931809676,2,-0.30500030517578125,0.3674993515014666,1.321249485015871,1.5724992752075213,-0.01500034332275213,0,-0.04936896426652504,-1.1739083562421997,13.395000457763672,2.500007152564212,12.970000267028807,1.3999847413107134,13.28499984741211,-0.04936896426652504
5468,2018-02-27,13.28499984741211,13.529999732971193,13.244999885559082,13.470000267028807,14582575.0,-0.013734255081607749,-1.1509394579538268,2.6428746594004524,45.89473996994819,35.172310608632145,-0.10337036519031173,0.11579270119670682,1.0981724888938302,1.6309587055887764,43.62904358079733,0.28499984741211115,-0.6043540318165697,-0.05400023460388148,-0.7111198823677451,0.6031194131599822,-0.3825600584858133,0.27455958927805035,-0.5156001663208034,63.95346516208037,18.520740979903096,0.32855982388193156,2,-0.11999988555908381,0.5524997711181641,1.4762499332427979,1.7574996948242188,0.16499996185302557,1,-0.022958246795553805,1.6111134658585688,13.470000267028807,-1.1739083562421997,13.395000457763672,2.500007152564212,12.970000267028807,-0.022958246795553805
5469,2018-02-28,13.260000228881836,13.375,13.210000038146973,13.25,12226498.0,-0.001881792910606861,-2.6666596024244478,-0.054055168645322116,53.431384236216,38.934747315500175,-0.05429450028663396,0.07659298519775959,1.0881400565075054,1.6338899414764363,44.3172177774503,0.16499996185302734,-0.5300280444791952,-0.03574986457824636,-0.5790562093037188,0.5075564801472261,-0.3074030369409826,0.23590330778448987,-0.45757652435302987,61.04653483792004,10.959506545160309,0.27165317236273656,2,-0.09500026702881037,0.5449995994567871,1.489999532699585,1.7824993133544922,0.25500011444091975,2,-0.015837106675878232,-1.1509394579538268,13.28499984741211,1.6111134658585688,13.470000267028807,-1.1739083562421997,13.395000457763672,-0.015837106675878232
5470,2018-03-01,13.074999809265135,13.279999732971193,13.029999732971193,13.220000267028807,15073086.0,-0.013951765944449135,-1.1276540484384774,-14.49971390425329,52.784499941809614,42.05409284640484,0.15570172547300487,0.20267705804156044,1.229433583531259,1.795362492314485,44.86564779418679,0.25,-0.43542757861211356,-0.1767502784729018,-0.6303937309220125,0.27689317397620883,-0.40357200469745713,0.05007144775165351,-0.24087304223632877,14.049581565884402,-39.830531333178854,0.22682172622455574,3,0.09000015258789062,0.6999998092651385,1.674999952316286,1.9674997329711932,0.48000049591064453,3,0.013384336006709407,-2.6666596024244478,13.260000228881836,-1.1509394579538268,13.28499984741211,1.6111134658585688,13.470000267028807,0.013384336006709407
5471,2018-03-02,12.875,13.104999542236328,12.835000038146973,13.0,15637381.0,-0.015296352748197517,-1.6341424836479685,0.8620662439820052,41.249982118589514,43.49681181300462,0.34757395961912607,0.34723408203112527,1.3870146635235194,1.9709914318650519,45.03371095648735,0.26999950408935547,-0.356639426000692,-0.33025007247924876,-0.7329053675020045,0.07240522254350701,-0.5315777199906275,-0.12892242496787,0.7200002670288068,5.26315129034607,-46.88969276317411,0.20132764751137794,3,0.28999996185302557,0.8174996376037598,1.874999761581421,2.167499542236328,0.9750003814697266,4,0.01980583413133341,-1.1276540484384774,13.074999809265135,-2.6666596024244478,13.260000228881836,-1.1509394579538268,13.28499984741211,0.01980583413133341
5472,2018-03-05,13.0600004196167,13.100000381469727,12.720000267028807,12.75,12976468.0,0.014368964630423253,-1.054055307972452,-2.4800033569335938,51.139243317997234,45.57661322032283,0.16065618161625572,0.12036187047156588,1.164255620324088,1.7626880057787417,45.196729539825874,0.38000011444091975,-0.2629203790675785,-0.11474967002868652,-0.4570710111997869,0.22757167114241383,-0.2859103406142367,0.056411000556863655,0.5197998428344714,41.97535515561388,-13.807762350508575,0.17116067058555,3,0.0974998474121076,0.6074995994567871,1.6862492561340332,1.982499122619629,0.8099994659423828,0,0.004211282521771942,-1.6341424836479685,12.875,-1.1276540484384774,13.074999809265135,-2.6666596024244478,13.260000228881836,0.004211282521771942
5473,2018-03-06,13.199999809265135,13.4350004196167,13.19499969482422,13.364999771118164,18013176.0,0.010719707898182884,-1.7428624367170016,-0.5322572209968094,53.1553448623073,47.61147288601701,0.0073171800973863554,-0.02900028336441629,0.9858952023003482,1.603555721883641,43.990273075557965,0.375,-0.18748193085104958,0.030249738693235884,-0.30725612391592527,0.36775560130239704,-0.1385031926113438,0.19900266999781557,0.3454084533691404,67.1327887831917,8.120238337119616,0.16875293130458024,3,-0.042499542236328125,0.39250040054321467,1.4949998855590838,1.8424997329711932,0.75,1,0.01931819076708874,-1.054055307972452,13.0600004196167,-1.6341424836479685,12.875,-1.1276540484384774,13.074999809265135,0.01931819076708874
5474,2018-03-07,13.15999984741211,13.1850004196167,13.045000076293945,13.145000457763672,12073006.0,-0.0030303001841673893,3.3076674785058247,-0.09090541282547658,53.414620530522235,49.94409398361579,0.03097898605556182,-0.014970648946357912,0.9875679270360092,1.6236766156857563,43.17649845709667,0.15499973297118963,-0.12988504220281882,0.006249761581420543,-0.2980332876042411,0.31053281076708217,-0.14589176301140938,0.15839128617425047,0.35239209539794736,61.538389717925966,-1.168121275377743,0.15214152459283056,3,-0.0024995803833025576,0.3325004577636719,1.4524998664855957,1.799999713897705,0.7100000381469727,2,0.022036471520936463,-1.7428624367170016,13.199999809265135,-1.054055307972452,13.0600004196167,-1.6341424836479685,12.875,0.022036471520936463
5475,2018-03-08,13.255000114440918,13.28499984741211,13.095000267028807,13.15999984741211,12050896.0,0.007218865359446713,1.4516117123713537,6.333608850457782,52.36908383058369,50.780600312288236,-0.02161571406139373,-0.10470684153695231,0.8548764962802515,1.5074713277650744,41.71656340003271,0.18999958038330256,-0.08755707889142528,0.09450001716613698,-0.21260704998195656,0.40160708431423053,-0.05905351640791068,0.24805355074018465,0.22569616133788806,74.82513751580571,11.100811750900064,0.1535535335740472,3,-0.09749984741211115,0.22499990463256836,1.2824997901916504,1.6299996376037598,0.7899999618530273,3,0.019615256630482802,3.3076674785058247,13.15999984741211,-1.7428624367170016,13.199999809265135,-1.054055307972452,13.0600004196167,0.019615256630482802
5476,2018-03-09,13.225000381469727,13.3100004196167,13.145000457763672,13.225000381469727,14516498.0,-0.002263276704049799,-1.0625014901175405,0.0,51.1166275415547,50.50616959439204,-0.020413110760841846,-0.05674537909957422,0.8513786116110751,1.5179520464616587,39.98600922191544,0.16499996185302734,-0.05477937448428705,0.051250267028809304,-0.24198713262557092,0.34448766668318953,-0.09536843279838081,0.19786896685599942,0.22526805395907878,70.62937156210494,7.7609322179057045,0.1466186998271897,3,-0.10000038146972656,0.11999988555908025,1.2549996376037598,1.6024994850158691,0.7699995040893555,4,0.0249527345321241,1.4516117123713537,13.255000114440918,3.3076674785058247,13.15999984741211,-1.7428624367170016,13.199999809265135,0.0249527345321241
5477,2018-03-12,13.25,13.34000015258789,13.145000457763672,13.3149995803833,7416150.0,0.0018903302691244406,2.3912776667468303,-100.0,48.96373121001546,50.84716862106619,-0.08929156506757074,-0.08408725639959513,0.7936095472004432,1.4713847307405992,38.55943362611433,0.19499969482421875,0.015080726629795649,0.074999904632568,-0.2193682950845126,0.3693681043496486,-0.0721841952259723,0.2221840044911083,0.17105770869280512,52.56403672865544,-5.54430121560965,0.14718409985854009,3,-0.1724996566772461,0.05500030517578125,1.1087498664855957,1.4674997329711914,0.7049999237060547,0,0.045283047658092546,-1.0625014901175405,13.225000381469727,1.4516117123713537,13.255000114440918,3.3076674785058247,13.15999984741211,0.045283047658092546
5478,2018-03-13,13.100000381469727,13.3149995803833,13.029999732971193,13.265000343322756,13259307.0,-0.011320725926813102,1.150954939522283,2.5384773390847877,45.54217908496852,49.97059027092757,0.035432243851094114,0.07653062334394534,0.9074539471665979,1.6019188787932777,37.107898370074324,0.2849998474121076,0.01637992638302066,-0.07924971580505336,-0.3662537729479567,0.20775434133784998,-0.2227517443765059,0.0642523127663992,0.2930150295565195,22.580823788911722,-31.809386947739178,0.14350202857145203,3,-0.022500038146972656,0.057499885559080255,1.2224996089935303,1.5974993705749512,0.9449996948242188,1,0.05877858638680178,2.3912776667468303,13.25,-1.0625014901175405,13.225000381469727,1.4516117123713537,13.255000114440918,0.05877858638680178
5479,2018-03-14,13.119999885559082,13.1850004196167,13.020000457763672,13.029999732971193,13998515.0,0.0015266796570208019,-2.0000346794749526,-0.5454555963355612,54.21347532017768,50.129365312968474,-0.007280360214917181,0.06373689530911797,0.8519145005325104,1.5614944002410454,35.46605242889972,0.16499996185302734,-0.017487987804599925,-0.06175022125244212,-0.34560108946444856,0.22210064695956433,-0.20367565535844534,0.0801752128535611,0.24609491970726616,31.249850988245953,-24.429403458125577,0.1419254341060033,3,-0.042499542236328125,0.037500381469724786,0.9600000381469727,1.3499999046325684,1.0950002670288086,2,0.06326218985867649,1.150954939522283,13.100000381469727,2.3912776667468303,13.25,-1.0625014901175405,13.225000381469727,0.06326218985867649
5480,2018-03-15,13.149999618530273,13.229999542236328,13.09000015258789,13.1899995803833,12017242.0,0.002286565032993071,1.3333253860397842,-0.4444432670707501,41.15519364087813,50.118833259889435,-0.028521955023466106,0.04635223640000241,0.7834116366802384,1.5107972687031594,33.66704755474558,0.1399993896484375,-0.016410482271657756,-0.03825044631958008,-0.31228997613285436,0.2357890834936942,-0.1752702112262181,0.09876931858705795,0.19025140520657224,40.62477648236893,-10.58378333664789,0.1370197649066375,3,-0.07249927520751953,0.00750064849853338,0.8887503147125244,1.320000171661377,0.9650001525878906,3,0.05475287360573167,-2.0000346794749526,13.119999885559082,1.150954939522283,13.100000381469727,2.3912776667468303,13.25,0.05475287360573167
5481,2018-03-16,13.40999984741211,13.4350004196167,13.21500015258789,13.25,32537127.0,0.019771881096898092,1.0952307426817196,-4.0,48.08915707879001,49.77993478886641,-0.2287021093329482,-0.20444005401751575,0.4845566199139739,1.2298046848603459,32.043622487077364,0.2850008010864258,-0.028736991138121226,0.20924978256225657,-0.0816521885578414,0.5001517536823545,0.0637987970022067,0.35470076812230644,-0.6899995803833026,93.9757651800836,45.15476046323071,0.14545098556004904,3,-0.18249940872192383,-0.25249958038330256,0.5150001049041748,0.9549999237060547,0.6800003051757812,4,0.04735273945617369,1.3333253860397842,13.149999618530273,-2.0000346794749526,13.119999885559082,1.150954939522283,13.100000381469727,0.04735273945617369
5482,2018-03-19,13.270000457763672,13.40999984741211,13.175000190734865,13.399999618530273,14882872.0,-0.010439924775648257,2.133336724183947,-0.8124955296473786,49.508215994736965,49.37469824802526,-0.06233695246169901,-0.0604517583540467,0.5806942837540632,1.3496207450690019,30.37560274794239,0.23499965667724432,-0.02901436249121936,0.06475038528442312,-0.22758102643730105,0.3570817970061473,-0.08141532057643808,0.2109160911452843,-0.5357001876831067,60.24096939279665,12.78330044274096,0.14616570586086175,3,-0.04250001907348633,-0.11250019073486506,0.5649998188018799,1.0424995422363281,1.0649995803833008,0,0.05463446893637802,1.0952307426817196,13.40999984741211,1.3333253860397842,13.149999618530273,-2.0000346794749526,13.119999885559082,0.05463446893637802
5483,2018-03-20,13.19499969482422,13.354999542236328,13.125,13.3149995803833,10789027.0,-0.005651903568365868,1.2999976158119353,0.9230820018486593,47.9364894829326,48.7660170205153,0.013276076748756083,0.007448806951281028,0.6115081806062506,1.402280264251898,28.605606978739605,0.22999954223632812,0.014955581632834836,-0.005500364303587801,-0.2951081323670124,0.2841074037598368,-0.15030424833530098,0.13930351972812538,-0.44668542175293346,42.16849473410911,-3.422789732603441,0.14480388403171257,3,0.03250074386596502,-0.03749942779541371,0.590000629425047,1.1175003051757795,1.3450002670288068,1,0.05759759351718263,2.133336724183947,13.270000457763672,1.0952307426817196,13.40999984741211,1.3333253860397842,13.149999618530273,0.05759759351718263
5484,2018-03-21,13.140000343322756,13.239999771118164,13.050000190734865,13.234999656677244,11266319.0,-0.004168196496665222,2.619055404177986,0.7916616996081806,52.2491568714156,48.75269180282996,0.0727953682986282,0.05378580565704638,0.6286688182726543,1.4327950197685393,27.389039175031165,0.189999580383299,0.021777411833834748,-0.053249740600584516,-0.3412058375341829,0.23470635633301384,-0.1972277890673837,0.09072830786621466,-0.3779523473205604,23.37664911246425,-25.121969897738907,0.14397804846679904,3,0.08750009536742986,0.017499923706051135,0.6387498378753644,1.1724996566772443,1.3549995422363263,2,0.06887364606737445,1.2999976158119353,13.19499969482422,2.133336724183947,13.270000457763672,1.0952307426817196,13.40999984741211,0.06887364606737445
5485,2018-03-22,12.90999984741211,13.05500030517578,12.729999542236328,13.03499984741211,20619828.0,-0.017503842458232777,2.939381328894501,1.3157989840785924,51.18643673285713,48.76044837964134,0.2779393557165051,0.2941415331512083,0.8281775269783669,1.636086220236919,25.475141371511544,0.41000080108642756,0.007219849590992311,-0.28025021553039586,-0.5790457286328952,0.018545297572103436,-0.4296479720816446,-0.1308524589791471,0.5250005722045898,25.531926406194412,-27.261039535058185,0.14939775655124943,3,0.1725001335144043,0.24750041961669744,0.7762503623962402,1.4025001525878906,1.635000228881836,3,0.10108445550736223,2.619055404177986,13.140000343322756,1.2999976158119353,13.19499969482422,2.133336724183947,13.270000457763672,0.10108445550736223
5486,2018-03-23,12.949999809265135,13.079999923706055,12.81999969482422,12.850000381469727,20102779.0,0.0030983704357707698,-2.2499865890221216,-0.799995422363267,45.864632540850224,48.416104083067424,0.21772430042720892,0.23093398397988985,0.7557488108745023,1.5693384027258457,25.322850281626017,0.26000022888183416,-0.005057478695837503,-0.2180002212524439,-0.5188657393630756,0.08286529685818778,-0.36843298030775884,-0.06756746219712895,0.47090059280395735,32.352965925792695,-20.907474376699817,0.15043275905531556,3,0.13250017166137873,0.20750045776367188,0.7050004005432147,1.362500190734865,1.4149999618530291,4,0.0899613883406798,2.939381328894501,12.90999984741211,2.619055404177986,13.140000343322756,1.2999976158119353,13.19499969482422,0.0899613883406798
5487,2018-03-26,12.80500030517578,13.06999969482422,12.725000381469727,13.050000190734865,13296330.0,-0.011196873067566782,1.4210572106423598,-2.4500128746770202,35.205990368947425,47.2676386701762,0.327391014123263,0.3410444517921025,0.8659660431438088,1.6911058091214262,25.670796519199783,0.34499931335449396,-0.026747113357695085,-0.32974972724914764,-0.6370036750976116,-0.022495779400683702,-0.4833767011733787,-0.17612275332491656,0.6020820796966575,12.698417504033918,-37.20417596690071,0.15362697392423172,3,0.2750000953674334,0.35249996185302734,0.761249780654909,1.5074996948242205,1.6949996948242205,0,0.10035141091661792,-2.2499865890221216,12.949999809265135,2.939381328894501,12.90999984741211,2.619055404177986,13.140000343322756,0.10035141091661792
5488,2018-03-27,12.979999542236328,13.05500030517578,12.904999732971193,13.045000076293945,10238343.0,0.01366647660209841,2.529384045775897,0.26530842620308603,43.87752983643483,46.119200283093654,0.14927770030296372,0.14969891455247186,0.6541159386321986,1.4920595238133831,25.756117954690005,0.25,-0.04078559523241765,-0.13950047492980922,-0.4456291521151261,0.16662820225550767,-0.29256481352246766,0.01356386366284923,0.39979956250000015,49.514458830849456,1.0389481673773702,0.15306433859265825,3,0.10000085830688477,0.1775007247924787,0.5862505435943604,1.3325004577636719,1.5850000381469727,1,0.10439141322783052,1.4210572106423598,12.80500030517578,-2.2499865890221216,12.949999809265135,2.939381328894501,12.90999984741211,0.10439141322783052
5489,2018-03-28,13.050000190734865,13.095000267028807,12.80500030517578,12.920000076293945,12000937.0,0.005392962324132444,1.6363600896453194,-1.9999853282080147,42.906566173219275,46.31379723113156,0.07633033005166467,0.06657211339469704,0.5511865981186919,1.3951409802555599,25.852271402814857,0.28999996185302734,-0.05122903803518852,-0.058999824523924715,-0.35918575245531237,0.24118610340746294,-0.20909278848961854,0.09109313944176911,0.30360696507079865,87.83781345609192,40.93165237079925,0.15009296396569408,3,0.030000209808347833,0.10750007629394176,0.4887499809265119,1.262499809265135,1.454999923706053,2,0.11417622600312449,2.529384045775897,12.979999542236328,1.4210572106423598,12.80500030517578,-2.2499865890221216,12.949999809265135,0.11417622600312449
5490,2018-03-29,13.25,13.329999923706055,13.039999961853027,13.109999656677244,14238096.0,0.015325655658390724,-1.0714302744200463,1.0769247698345732,50.773983021622165,46.61211122477958,-0.12068387653061308,-0.12611065949889344,0.32038674293917246,1.1756595330453443,25.14416698298001,0.28999996185302734,-0.03685997579775169,0.13224997520446813,-0.1739057427113604,0.43840569312029665,-0.02082788375344613,0.2853278341623824,-0.5249996185302734,86.77686210962376,41.10054901924565,0.15307785895791431,3,-0.18249988555908203,-0.09249973297119318,0.2800002098083496,1.0625,1.050000190734865,3,0.09396225551389303,1.6363600896453194,13.050000190734865,2.529384045775897,12.979999542236328,1.4210572106423598,12.80500030517578,0.09396225551389303
5491,2018-04-03,13.130000114440918,13.229999542236328,13.050000190734865,13.19499969482422,12061594.0,-0.009056595136534451,1.666671376194722,-0.46428157846336876,46.49122758096063,46.276890289915535,-0.049817688241958535,0.014727818027978401,0.4075571432038494,1.2766393987657843,23.98313843407681,0.19999980926513494,-0.04727422964061212,-0.0004999160766594457,-0.2845292045587957,0.2835293724054768,-0.14251456031772847,0.14151472816440958,-0.39289974212646506,66.94215527405942,21.222632428362452,0.1420146442410683,4,-0.09000015258789062,0.02750015258788885,0.31999969482421875,1.1024994850158691,1.1800003051757812,1,0.10776846530996997,-1.0714302744200463,13.25,1.6363600896453194,13.050000190734865,2.529384045775897,12.979999542236328,0.10776846530996997
5492,2018-04-04,13.114999771118164,13.149999618530273,12.94499969482422,13.145000457763672,12671601.0,-0.001142448072506519,9.250250345715424,0.4615520049297818,50.47617144594086,46.55907717469423,-0.06606370688096419,0.035900477415172105,0.3790442780340193,1.273936121950495,22.641163746621626,0.2049999237060529,-0.03591886946157352,-0.018250226974487305,-0.3004647183292235,0.2639642643802489,-0.1593574726518554,0.1228570187028808,-0.3660414077758798,59.04756022684764,9.971486890468825,0.14110724567736793,4,-0.08749961853027344,0.042500495910642755,0.3599998950958252,1.005000114440918,1.1550006866455078,2,0.09531071458748697,1.666671376194722,13.130000114440918,-1.0714302744200463,13.25,1.6363600896453194,13.050000190734865,0.09531071458748697
5493,2018-04-05,13.454999923706055,13.494999885559082,13.204999923706055,13.350000381469727,16150092.0,0.025924526002405246,2.135143773261988,-3.499904634751097,58.8390534515722,47.29128790582274,-0.40823451549244716,-0.29936477370612025,-0.004316817483648094,0.9174708551081334,22.099356887387227,0.38000011444091797,-0.04805759090732309,0.3089999198913578,-0.0069381370930923225,0.6249379768758079,0.15103089139913273,0.4669689483835828,-0.6944207291564943,94.20290055382252,41.10093477476773,0.15796902849222527,4,-0.3449997901916504,-0.3299999237060547,0.0462498664855957,0.5974998474121094,0.7650003433227521,3,0.07766630116829543,9.250250345715424,13.114999771118164,1.666671376194722,13.130000114440918,-1.0714302744200463,13.25,0.07766630116829543
5494,2018-04-06,13.449999809265135,13.545000076293945,13.375,13.40999984741211,11303738.0,-0.0003716175748250672,-2.0909201251918192,0.3809536784740975,58.021395965090356,48.05072782051533,-0.3963131464757197,-0.28619815430564977,-0.03960001631348398,0.9058894603520624,21.127744409681522,0.1700000762939453,-0.053804266805546064,0.289499807357787,-0.054515171658845674,0.6335147863744197,0.11749231784947156,0.4615072968661025,-0.6600437870751943,84.16663222844902,28.26833373104146,0.17200748950831632,4,-0.314999580383299,-0.317499637603758,0.05124998092651545,0.5925002098083514,0.7049999237060582,4,0.0828996124111534,2.135143773261988,13.454999923706055,9.250250345715424,13.114999771118164,1.666671376194722,13.130000114440918,0.0828996124111534
5495,2018-04-09,13.515000343322756,13.585000038146973,13.44499969482422,13.545000076293945,8857230.0,0.004832753530066514,1.5454687323894496,-0.749994039529827,53.134342804599314,48.85847340537633,-0.4095364476030543,-0.34859399176492545,-0.14109055956962635,0.8252355761863814,20.429845526219744,0.14000034332275213,-0.04935818957926408,0.34150032997131596,-0.03560922198405514,0.7186098819266871,0.1529455539936304,0.5300551059490015,-0.6797416778865752,89.06255355101956,36.411850894632494,0.1885547759776854,4,-0.3600001335144061,-0.36250019073486506,-0.030000448226930487,0.5274996757507306,0.6349992752075178,0,0.07325192349013032,-2.0909201251918192,13.449999809265135,2.135143773261988,13.454999923706055,9.250250345715424,13.114999771118164,0.07325192349013032
5496,2018-04-10,13.55500030517578,13.595000267028807,13.475000381469727,13.550000190734865,9764294.0,0.002959671538061537,1.823525451873204,-0.16667196490436423,59.04760982084246,51.50754223336467,-0.3963751225964689,-0.3821991213476945,-0.21770687921730136,0.7698954436354359,19.775922852502774,0.11999988555908025,-0.047200723367256,0.365000295639037,-0.048699405924221395,0.7786999972022954,0.15815044485740692,0.5718501464206671,-0.6597623299227351,93.84616513223047,40.414176637962974,0.2068498507816296,4,-0.35500001907348633,-0.39750003814697266,-0.08500051498412908,0.48749971389770685,0.5850000381469762,1,0.0549612592243629,1.5454687323894496,13.515000343322756,-2.0909201251918192,13.449999809265135,2.135143773261988,13.454999923706055,0.0549612592243629
5497,2018-04-11,13.850000381469727,14.135000228881836,13.850000381469727,13.93000030517578,27355884.0,0.021763192154359956,-6.125002980235081,-15.9996185390154,68.245143699321,54.215054884796466,-0.5895508001832699,-0.6639868726039992,-0.5432653696642156,0.46015685085721714,19.70613898942603,0.5799999237060565,-0.016145773309549583,0.6300003528594971,0.12176277397443336,1.1382379317445608,0.3758815634169661,0.884119142302028,-0.8847861770391052,69.35486517305594,13.899218068151114,0.2541187894425317,4,-0.38000011444091797,-0.4225001335144043,-0.421250581741333,0.19249963760375977,-0.40500068664550604,2,0.033212998229402046,1.823525451873204,13.55500030517578,1.5454687323894496,13.515000343322756,-2.0909201251918192,13.449999809265135,0.033212998229402046
5498,2018-04-12,13.869999885559082,13.90999984741211,13.720000267028807,13.800000190734865,11899793.0,0.0014440074757047228,1.5333341810460164,-0.8749970197649163,70.7386206620015,57.30750538355005,-0.525264413086127,-0.6570283678914706,-0.5853554934748111,0.4249863102393725,19.165156172536037,0.18999958038330256,0.026136480489805436,0.6114998817443844,0.030139270634709447,1.1928604928540594,0.32081957618954604,0.9021801872992228,-0.7644113581943142,65.13154427431681,5.386040939210247,0.29068030555483787,4,-0.3299999237060547,-0.4399995803833008,-0.45749974250793457,0.1575002670288086,-0.4250001907348615,3,0.02883926283381255,-6.125002980235081,13.850000381469727,1.823525451873204,13.55500030517578,1.5454687323894496,13.515000343322756,0.02883926283381255
5499,2018-04-13,13.949999809265135,14.010000228881836,13.854999542236328,13.904999732971193,9233665.0,0.005767838815149862,-1.1379337560179947,0.6428610354223089,82.2981423486574,60.81018975322063,-0.5187229838873435,-0.7079558010027771,-0.684715246884819,0.3323619326022591,18.666038489839725,0.1550006866455078,0.10539902730006467,0.6499998092651342,-0.0037264275335324726,1.303726046063801,0.3231366908658,0.9768629276644685,-0.7208818777183197,73.18836573519908,8.738540671954198,0.32686311839933363,4,-0.4099998474121076,-0.5199995040893537,-0.5749995708465558,-0.02499961853027166,-0.41499996185302557,4,0.01935487178891182,1.5333341810460164,13.869999885559082,-6.125002980235081,13.850000381469727,1.823525451873204,13.55500030517578,0.01935487178891182
5500,2018-04-16,13.869999885559082,13.949999809265135,13.75,13.9399995803833,10971578.0,-0.0057347616343994545,3.444432670707549,-1.5555461365660535,77.87879663612983,64.29769742601721,-0.38166324683048813,-0.6021205956400717,-0.6199234676891887,0.3985053554341107,18.197999978748605,0.19999980926513494,0.1634771124514689,0.5339998722076409,-0.16282453383890072,1.2308242782541825,0.18558766918437009,0.8824120752309117,-0.5321760783320642,59.848423547091286,-8.303643249754074,0.3484122030232711,4,-0.3299999237060547,-0.4399995803833008,-0.5449995994567871,0.05500030517578125,-0.34999942779541016,0,0.020547934373730037,-1.1379337560179947,13.949999809265135,1.5333341810460164,13.869999885559082,-6.125002980235081,13.850000381469727,0.020547934373730037
5501,2018-04-17,14.045000076293945,14.100000381469727,13.859999656677244,13.90999984741211,12449327.0,0.012617173192414066,-1.0425540549314822,-1.92858310626703,86.90474838897191,68.34531708635399,-0.46178263341416503,-0.7664028370175267,-0.8035761685563099,0.2114038055158307,18.697924391537022,0.24000072479248225,0.22858807011933813,0.6772500514984134,-0.08825274857517229,1.4427528515719992,0.29449865146162146,1.0600014515352054,-0.6115150984683488,78.3132142504235,3.0166495709583216,0.38275140003679253,4,-0.375,-0.6149997711181641,-0.7262499332427979,-0.11999988555908203,-0.7300004959106445,1,0.007475937462866344,3.444432670707549,13.869999885559082,-1.1379337560179947,13.949999809265135,1.5333341810460164,13.869999885559082,0.007475937462866344
5502,2018-04-18,13.994999885559082,14.095000267028807,13.93000030517578,14.050000190734865,11399319.0,-0.0035599993209866065,1.2758543579490704,-0.40740897723902475,82.63664056688073,70.98949343249939,-0.30600700245741663,-0.6949321327650679,-0.7586357638267245,0.25152361193893924,19.101269343803214,0.16499996185302734,0.26899765289943645,0.59099988937378,-0.22219138764340585,1.4041911663909659,0.18440425086518708,0.9975955278823729,-0.4773330776067368,72.3682988714022,-5.933845752719591,0.4065956385085925,4,-0.23999977111816406,-0.5649995803833008,-0.7599997520446777,-0.06999969482421875,-0.625,2,0.010360875952081683,-1.0425540549314822,14.045000076293945,3.444432670707549,13.869999885559082,-1.1379337560179947,13.949999809265135,0.010360875952081683
5503,2018-04-19,13.954999923706055,14.015000343322756,13.890000343322756,13.984999656677244,7986512.0,-0.002858160927482478,1.7777436343020743,0.5454466638923069,79.67211125904346,73.39512846516084,-0.20967265088543385,-0.6272341262168055,-0.7123366857397251,0.28051192355881405,19.313029377640824,0.125,0.33202457619077563,0.5129999160766605,-0.32956759220959775,1.3555674243629188,0.09171616193353138,0.9342836702197896,-0.3632531052421708,58.57134293546085,-17.759371441762028,0.4212837541431288,4,-0.16499996185302734,-0.5249996185302734,-0.7637495994567871,-0.05249977111816406,-0.6599998474121094,3,-0.03654605744679884,1.2758543579490704,13.994999885559082,-1.0425540549314822,14.045000076293945,3.444432670707549,13.869999885559082,-0.03654605744679884
5504,2018-04-20,14.045000076293945,14.149999618530273,13.954999923706055,14.0,15282668.0,0.0064493122952300475,-1.888879469899264,-1.5000158947135072,78.0918573115433,76.16818563259906,-0.2306516310864577,-0.6808659885600132,-0.8006648432177617,0.1803108474135282,19.441575144850077,0.19499969482421875,0.39699325790964934,0.5577500820159909,-0.31325346360826956,1.4287536276402513,0.12224830920386154,0.9932518548281202,-0.38806284857990647,73.75008940705243,-1.207238906660507,0.43550177281212993,4,-0.2325000762939453,-0.6075000762939453,-0.9274997711181641,-0.1424999237060547,-0.8850002288818359,4,-0.0427198560491604,1.7777436343020743,13.954999923706055,1.2758543579490704,13.994999885559082,-1.0425540549314822,14.045000076293945,-0.0427198560491604
5505,2018-04-23,14.21500015258789,14.21500015258789,13.979999542236328,14.03499984741211,12104096.0,0.012103956950550776,1.6111134658585173,4.0,87.03069006259093,79.27741677057111,-0.32510255116314823,-0.7885133685471448,-0.9553773952177416,0.001713350832531546,18.758732938206595,0.2350006103515625,0.42667290304134653,0.6625001430511475,-0.2218462238823644,1.5468465099846593,0.22032695958439064,1.1046733265179043,-0.48903419015957894,100.0,23.03620100403893,0.4421731834667562,4,-0.24749994277954102,-0.744999885559082,-1.0974998474121094,-0.3125,-0.8850002288818359,0,-0.04783681307607901,-1.888879469899264,14.045000076293945,1.7777436343020743,13.954999923706055,1.2758543579490704,13.994999885559082,-0.04783681307607901
5506,2018-04-24,14.114999771118164,14.289999961853027,14.005000114440918,14.220000267028807,13422598.0,-0.0070348491309386585,1.3265304533653042,-0.5833350993938782,82.25804069909813,80.8344053261019,-0.15344933647071457,-0.6290086524248437,-0.8357782445329107,0.09124999885790075,18.22529167793647,0.2849998474121094,0.46100686254744794,0.5042497634887688,-0.36636569990916,1.3748652268866977,0.0689420317898044,0.9395574951877332,-0.3107883382643202,56.24991059294737,-22.030884907967604,0.43530773169896486,4,-0.1099996566772461,-0.6074995994567871,-0.9974994659423828,-0.21249961853027344,-0.8949995040893572,1,-0.042153689196082644,1.6111134658585173,14.21500015258789,-1.888879469899264,14.045000076293945,1.7777436343020743,13.954999923706055,-0.042153689196082644
5507,2018-04-25,14.09000015258789,14.09000015258789,13.960000038146973,14.0,11977494.0,-0.0017711384297310895,1.8888865341414827,-0.8571402621229743,75.70849858531945,81.38661398424834,-0.10149931035430804,-0.5299762142098459,-0.7996093305333183,0.10593345512014274,17.345580307841157,0.1549997329711914,0.506710828532551,0.4150001525878899,-0.3926280177592716,1.2226283229350514,0.011186067414309164,0.8188142377614707,-0.19834678451419308,49.99999999999978,-25.18170368645456,0.4038140851735807,4,-0.07000017166137695,-0.5824999809265137,-0.8974997997283936,-0.1875,-0.8600006103515625,2,-0.05500358863106514,1.3265304533653042,14.114999771118164,1.6111134658585173,14.21500015258789,-1.888879469899264,14.045000076293945,-0.05500358863106514
5508,2018-04-26,14.335000038146973,14.350000381469727,14.050000190734865,14.109999656677244,17048451.0,0.017388210284304595,1.3529328167307295,2.5000000000000195,80.0000000000001,81.13126483439753,-0.3057558128540805,-0.7043714513237695,-1.0235927492100103,-0.15125608874039465,16.665571883503915,0.3000001907348615,0.5493197829888956,0.5922500133514408,-0.19702328187825202,1.3815233085811336,0.19761336573659527,0.9868866609662863,-0.375,96.20244912938087,21.24198415810362,0.39463664761484596,4,-0.2849998474121094,-0.7974996566772461,-1.1424996852874756,-0.43249988555908203,-1.005000114440918,3,-0.06731776421485325,1.8888865341414827,14.09000015258789,1.3265304533653042,14.114999771118164,1.6111134658585173,14.21500015258789,-0.06731776421485325
5509,2018-04-27,14.539999961853027,14.649999618530273,14.475000381469727,14.529999732971193,18473633.0,0.01430065735336794,-1.916679912261182,0.044445386343398695,81.73373881720752,81.55959174340617,-0.4674168068400011,-0.8348226540410018,-1.206533839743976,-0.3668185102420214,15.923510026028916,0.3149995803833008,0.5558752263995839,0.7227499485015869,-0.07246253588933627,1.51796243289251,0.3251437063061253,1.1203561906970485,-0.5799999237060547,84.05801107645019,10.43186748518849,0.39760624219546126,4,-0.2850003242492676,-0.8524999618530273,-1.3474996089935303,-0.6374998092651367,-1.1449995040893555,4,-0.08562585205126882,1.3529328167307295,14.335000038146973,1.8888865341414827,14.09000015258789,1.3265304533653042,14.114999771118164,-0.08562585205126882
5510,2018-04-30,14.494999885559082,15.010000228881836,14.34000015258789,14.949999809265135,28759250.0,-0.0030949158467680205,1.33043195584245,-45.49895098226997,79.01233477738482,80.68265689767426,-0.3625646395788511,-0.7291519483285835,-1.1379311582821057,-0.3370609597925611,16.480483566136307,0.6700000762939453,0.557732789036649,0.6154998779296879,-0.1876249178656213,1.418624673724997,0.21393748003203328,1.0170622758273424,-0.444999694824217,50.95235716459053,-19.28511477457743,0.40156239789765485,4,-0.04499959945678711,-0.6274995803833008,-1.302499532699585,-0.5924997329711914,-1.045000076293947,0,-0.09210072774660671,-1.916679912261182,14.539999961853027,1.3529328167307295,14.335000038146973,1.8888865341414827,14.09000015258789,-0.09210072774660671
5511,2018-05-02,14.545000076293945,14.619999885559082,14.31999969482422,14.515000343322756,18903929.0,0.003449478518773752,2.3333474618926067,-0.06593349011322162,75.2727161754262,79.86444307640154,-0.3734537755582643,-0.7037923153563845,-1.1677743919526904,-0.4026466830328559,17.035743267448584,0.3000001907348615,0.5374772524796327,0.5947500705718998,-0.1791428685219021,1.3686430096657016,0.20780360102499884,0.9816965401188007,-0.3029998779296861,55.71427922670651,-14.03028653148121,0.3869464695469013,5,-0.09499979019165039,-0.6774997711181641,-1.4249999523162842,-0.6925001144409197,-1.0900001525878906,2,-0.08353387048571759,1.33043195584245,14.494999885559082,-1.916679912261182,14.539999961853027,1.3529328167307295,14.335000038146973,-0.08353387048571759
5512,2018-05-03,14.364999771118164,14.520000457763672,14.324999809265135,14.494999885559082,16470339.0,-0.012375407647412295,1.1666587194362963,-4.333375719236039,66.12376635923374,78.35907142086712,-0.15136744795260704,-0.4483296739940208,-0.9699379293753196,-0.24079403901068375,17.306497357136806,0.22000026702881037,0.5279834913455446,0.3522497653961185,-0.33463078793579726,1.0391303187280343,0.008809488730161519,0.6956900420620755,0.6450004577636719,32.81245498607722,-35.96589511363724,0.3434402766659575,5,0.11750030517578125,-0.4974994659423828,-1.244999647140503,-0.5349998474121094,-1.0299997329711914,3,-0.07970758944190581,2.3333474618926067,14.545000076293945,1.33043195584245,14.494999885559082,-1.916679912261182,14.539999961853027,-0.07970758944190581
5513,2018-05-04,14.5,14.5,14.30500030517578,14.31999969482422,12260880.0,0.0093978580600651,1.1666596024244678,-1.384616513223036,67.29559144860636,77.15948632498524,-0.2245424607113904,-0.5281031300516155,-1.0887117037263039,-0.3974926102637788,19.001294057436308,0.19499969482422053,0.489971732324884,0.43499999046325755,-0.23193319392053446,1.1019331748470496,0.10153339827136243,0.7684665826551527,0.49630022048950195,27.659534174009913,-38.8854464202008,0.33346659219189584,5,-0.014999866485595703,-0.5924997329711914,-1.3812496662139893,-0.6700000762939453,-0.8549995422363281,4,-0.08758623846646008,1.1666587194362963,14.364999771118164,2.3333474618926067,14.545000076293945,1.33043195584245,14.494999885559082,-0.08758623846646008
5514,2018-05-07,14.5649995803833,14.619999885559082,14.5,14.510000228881836,7466486.0,0.004482729681607012,-2.2000050862759557,0.30555143474759766,72.06347168769392,75.49646206110779,-0.2324697380186862,-0.5325930500014557,-1.1362337811393672,-0.48243614375091326,21.05277711103887,0.11999988555908203,0.47215207294710204,0.4442495822906487,-0.19192525201797572,1.0804244165992731,0.12616216513633738,0.76233699944496,0.4036486434936517,36.87933380769069,-29.252267383594877,0.3180874171543118,5,-0.07999944686889648,-0.6574993133544922,-1.44624924659729,-0.7349996566772461,-0.7799997329711914,0,-0.08479228920408555,1.1666596024244678,14.5,1.1666587194362963,14.364999771118164,2.3333474618926067,14.545000076293945,-0.08479228920408555
5515,2018-05-08,14.505000114440918,14.649999618530273,14.46500015258789,14.585000038146973,11804350.0,-0.004119427921109753,-1.3124955296473786,-1.4545612179431604,65.75342555233092,73.66261593368921,-0.14193355666180807,-0.4159483314202479,-1.0489387313942125,-0.43989823304613473,23.301602823237086,0.1849994659423828,0.46479522932706274,0.3347501277923577,-0.2553654762976567,0.9248657318823721,0.0396923257473496,0.6298079298373658,0.43710219268798767,57.97107458577303,-6.34618420768863,0.2950578020450076,5,-0.019999980926513672,-0.5275001525878906,-1.3862497806549072,-0.6750001907348633,-0.8850002288818359,1,-0.07652531181796751,-2.2000050862759557,14.5649995803833,1.1666596024244678,14.5,1.1666587194362963,14.364999771118164,-0.07652531181796751
5516,2018-05-09,14.300000190734865,14.404999732971193,14.06999969482422,14.399999618530273,22257576.0,-0.014133052195012263,5.090928794985195,1.249994039529816,59.44273524461903,71.85530889583362,0.10288819836264729,-0.16050218175340625,-0.8321636877171041,-0.25293084180922243,25.07783257057681,0.43500041961669744,0.45455968559437565,0.09250020980835139,-0.42349137066941545,0.6084917902861182,-0.16549558043053203,0.3504960000472348,0.6166180363159164,39.65526313193276,-22.666900790340136,0.2579957902388834,5,0.23000001907348455,-0.3225002288818377,-1.1875000000000018,-0.47000026702881037,-0.4499998092651385,2,-0.0594405853239397,-1.3124955296473786,14.505000114440918,-2.2000050862759557,14.5649995803833,1.1666596024244678,14.5,-0.0594405853239397
5517,2018-05-10,14.3100004196167,14.395000457763672,14.21500015258789,14.3100004196167,12586435.0,0.0006993166956958952,1.117649698751248,-0.0,61.19875354469004,69.76628151191028,0.14234605127266242,-0.14152968532638432,-0.8324476535623866,-0.2798111514686781,25.512418748990275,0.18000030517578125,0.41426460739892335,0.07950043678283691,-0.4097083987021577,0.5687092722678315,-0.1651039809596604,0.3241048545253342,0.5558206955004881,41.37944075215299,-20.53245531788255,0.2446044177424976,5,0.22999954223632812,-0.3325004577636719,-1.2112503051757812,-0.48000049591064453,-0.5050001144409197,3,-0.05974846057576466,5.090928794985195,14.300000190734865,-1.3124955296473786,14.505000114440918,-2.2000050862759557,14.5649995803833,-0.05974846057576466
5518,2018-05-11,14.270000457763672,14.31999969482422,14.199999809265135,14.30500030517578,14255279.0,-0.00279524533054476,2.692382182052845,-100.0,57.32900338228243,67.05464424136305,0.19238783266665926,-0.07381048205986751,-0.7770318744976414,-0.25669606550698987,26.437675581318082,0.11999988555908558,0.3856085299949914,0.019500446319579368,-0.43942164244702475,0.4784225350861835,-0.2099605980637218,0.24896149070288054,0.5480713721359383,34.48289469789876,-24.8603439693888,0.229461044383302,5,0.26999950408935547,-0.16250038146972656,-1.1775002479553223,-0.4400005340576172,-0.6650009155273438,4,-0.0655221015853582,1.117649698751248,14.3100004196167,5.090928794985195,14.300000190734865,-1.3124955296473786,14.505000114440918,-0.0655221015853582
5519,2018-05-14,14.220000267028807,14.369999885559082,14.114999771118164,14.350000381469727,12239687.0,-0.0035038674934072533,2.0000168296336187,3.7143051771119557,50.17668249384149,63.8506828765249,0.21481230642765503,-0.0026829502817395934,-0.7110730966501055,-0.22228652182324993,27.00689779891661,0.25500011444091797,0.38123111046612124,-0.04399976730346822,-0.481066520591229,0.39306698598429257,-0.2625331439473495,0.17453360934041307,0.5531872347662805,25.862171023423684,-27.167636447445858,0.2185333766438804,5,0.13999938964843928,-0.02750015258788885,-1.1025002002716047,-0.39000034332275213,-0.7200002670288068,0,-0.04043599145341492,2.692382182052845,14.270000457763672,1.117649698751248,14.3100004196167,5.090928794985195,14.300000190734865,-0.04043599145341492
5520,2018-05-15,14.154999732971193,14.220000267028807,14.039999961853027,14.210000038146973,15278952.0,-0.004571064193882424,3.79995931030993,0.4230788981403173,51.449273859996545,61.20363373036605,0.25313136139064873,0.08934455603037961,-0.6245762269380659,-0.1762869807222529,27.891173516279366,0.18000030517577947,0.34149101023664485,-0.12325029373168839,-0.5232407147360281,0.2767401272726513,-0.3232455042338582,0.07674491677048145,0.5759965004056422,31.506806364800582,-20.243412769749305,0.19999521050216987,5,0.1900000572204572,0.07250022888183416,-1.0212495326995867,-0.3249998092651385,-0.6849994659423864,1,-0.026139165845213252,2.0000168296336187,14.220000267028807,2.692382182052845,14.270000457763672,1.117649698751248,14.3100004196167,-0.026139165845213252
5521,2018-05-16,14.149999618530273,14.199999809265135,14.085000038146973,14.1850004196167,11686252.0,-0.0003532401649767314,2.538477339084899,0.636374670550721,52.20586172850588,59.6571998825074,0.21926648765481715,0.1081597071054663,-0.5912470926641404,-0.1882744301897894,28.399380581819823,0.11499977111816229,0.2747497793715894,-0.13350038528442454,-0.5232249797812081,0.256224209212359,-0.3283626825328163,0.06136191196396723,0.5257169131246577,30.98577549732031,-20.11893140738244,0.19486229724839155,5,0.19500017166137695,0.09250068664550781,-0.9962494373321533,-0.35249948501586914,-0.7649993896484375,2,-0.03745581252716956,3.79995931030993,14.154999732971193,2.0000168296336187,14.220000267028807,2.692382182052845,14.270000457763672,-0.03745581252716956
5522,2018-05-17,14.140000343322756,14.220000267028807,14.045000076293945,14.149999618530273,19987983.0,-0.0007066625778860969,1.333326975528842,0.2856870385002626,41.33334689670143,56.77250604340686,0.21679108181886164,0.13658164858585842,-0.558414935985402,-0.19381678198553765,28.872705713166084,0.1750001907348615,0.2124177030300345,-0.15074968338012518,-0.5228740430630197,0.2213746763027693,-0.33681186322157153,0.035312496461321174,0.48485886274802326,30.303152905817953,-14.473351703669493,0.18606217984144702,5,0.2049994468688947,0.22499990463256658,-0.9612500667572057,-0.372500419616701,-0.6000003814697283,3,-0.020509190580746628,2.538477339084899,14.149999618530273,3.79995931030993,14.154999732971193,2.0000168296336187,14.220000267028807,-0.020509190580746628
5523,2018-05-18,13.44499969482422,13.630000114440918,13.425000190734865,13.604999542236328,23524894.0,-0.049151388375088034,-1.0500109673174127,16.00114449213428,16.099078154608478,50.55424009528625,0.8341185312327237,0.8341843861667915,0.1473001010035393,0.48072454006610776,29.612761141324846,0.7150001525878906,0.1396376896266851,-0.8202503204345692,-1.3326901071140025,-0.307810533755136,-1.0764702137742859,-0.5640304270948526,1.1330707717091375,2.116350322533771,-36.134318852657465,0.2562198933397166,5,0.5925002098083478,0.7725005149841291,0.0037505626678449033,0.2400002479553205,-0.13000011444091975,4,0.02677579907198835,1.333326975528842,14.140000343322756,2.538477339084899,14.149999618530273,3.79995931030993,14.154999732971193,0.02677579907198835
5524,2018-05-21,13.44499969482422,13.44499969482422,13.44499969482422,13.44499969482422,0.0,0.0,1.0,-0.0,16.560517292173444,45.08836139971319,0.7359299360150722,0.8294557357855581,0.1595249125885374,0.4606961918360728,29.994725627255793,0.0,0.08719438955735903,-0.7902503013610822,-1.414939625541427,-0.16556097718073737,-1.1025949634512546,-0.4779056392709098,1.0177637441292884,2.5156606503218613,-32.71852429267352,0.31234466209017203,5,0.4700002670288086,0.7725005149841291,0.04000043869018377,0.2225003242492658,-0.24499988555908558,0,0.01190032361798421,-1.0500109673174127,13.44499969482422,1.333326975528842,14.140000343322756,2.538477339084899,14.149999618530273,0.01190032361798421
5525,2018-05-22,13.53499984741211,13.609999656677244,13.43000030517578,13.5,18565755.0,0.006693949767996976,-1.0571444141688955,100.0,18.633545155573117,40.55400694537476,0.5519039418126948,0.722966479662599,0.07998481924173362,0.35114738090972253,29.996794734026327,0.17999935150146484,0.017932667061774765,-0.6662501335144047,-1.3651883906666917,0.03268812363788243,-1.015719262090549,-0.3167810049382602,0.8239872667195343,13.836433474325007,-18.030253011413954,0.3494691285761437,5,0.3750004768371582,0.6825003623962402,-0.04999971389770508,0.057500362396240234,-0.21000003814697443,1,-0.002585877192957775,1.0,13.44499969482422,-1.0500109673174127,13.44499969482422,1.333326975528842,14.140000343322756,-0.002585877192957775
5526,2018-05-23,13.520000457763672,13.619999885559082,13.475000381469727,13.524999618530273,14921395.0,-0.0011081928199139224,-2.0526432027626638,-0.14283378746594005,20.761263259045577,36.060952469192046,0.49687667834311355,0.7284526142172325,0.10645276669981207,0.34894700859028127,29.77474493422249,0.14499950408935547,-0.07268719218432373,-0.6514995574951179,-1.413685523157561,0.11068640816732511,-1.0325925403263394,-0.2704065746638964,0.7455879640282941,11.949717976339112,-18.979527660909927,0.38109298283122184,5,0.3774995803833008,0.6974997520446777,-0.03500032424926758,-0.027500152587890625,-0.2650003433227539,2,-0.0036982388344634076,-1.0571444141688955,13.53499984741211,1.0,13.44499969482422,-1.0500109673174127,13.44499969482422,-0.0036982388344634076
5527,2018-05-24,13.3149995803833,13.5,13.21500015258789,13.494999885559082,18568929.0,-0.01516278627510348,1.9999899613512022,36.00610454025181,10.891084122868293,30.90118366259047,0.6100467794921052,0.9195618321722847,0.3199705948722684,0.5359402862899252,30.023930116408295,0.30500030517578125,-0.1573402001844233,-0.8177504062652581,-1.6707728768376278,0.035272064307111606,-1.244261641551443,-0.39123917097907324,0.8665300183029547,24.096249876481927,-6.947243019059783,0.42651123528618506,5,0.47750043869018555,0.7975006103515625,0.2350006103515625,0.16500043869018555,-0.044999122619628906,3,0.005257277559487461,-2.0526432027626638,13.520000457763672,-1.0571444141688955,13.53499984741211,1.0,13.44499969482422,0.005257277559487461
5528,2018-05-25,13.369999885559082,13.420000076293945,13.260000228881836,13.335000038146973,11950401.0,0.004130702734441938,1.3703640910439536,-0.19444326707074133,10.299041637200816,26.470334678519283,0.46260339790436333,0.8311740515280022,0.2791376257824272,0.4625903786183123,29.578183753378127,0.15999984741210938,-0.2230048889145504,-0.7145000934600834,-1.626484189736237,0.19748400281607026,-1.1704921415981602,-0.25850804532200655,0.6955461795953699,38.27156423883788,7.637187740458504,0.45599204813807676,5,0.3475003242492676,0.7425003051757812,0.22250032424926758,0.057500362396240234,-0.08500003814697266,4,0.012715039472630307,1.9999899613512022,13.3149995803833,-2.0526432027626638,13.520000457763672,-1.0571444141688955,13.53499984741211,0.012715039472630307
5529,2018-05-28,13.295000076293945,13.449999809265135,13.28499984741211,13.449999809265135,7218240.0,-0.0056095594545325644,1.1290354336764774,-4.428583106266979,10.197404126017716,21.886793596966083,0.4387305166060518,0.8517909992876262,0.36708062414214027,0.5191770241357272,28.38888655917525,0.16499996185302557,-0.3011980435371058,-0.7272499084472663,-1.6774825489514278,0.22298273205689512,-1.202366228699347,-0.2521335881951856,0.6684804793525192,19.753080605548266,-7.1167349574490295,0.4751163202520811,5,0.4225001335144043,0.817500114440918,0.315000057220459,0.13250017166137695,0.24499988555908203,0,0.0015042876250159765,1.3703640910439536,13.369999885559082,1.9999899613512022,13.3149995803833,-2.0526432027626638,13.520000457763672,0.0015042876250159765
5530,2018-05-29,13.15999984741211,13.324999809265135,13.074999809265135,13.300000190734865,15345675.0,-0.010154210463116264,1.631584759246946,0.9032295774908081,10.689689872056306,17.27388561291613,0.46684044253013823,0.929293669780467,0.5127550591602557,0.6335147647700801,26.691744473602437,0.25,-0.3792598710225157,-0.7955001354217526,-1.7923210202600028,0.2013207494164977,-1.2939105778408777,-0.29708969300262744,0.7136630598673257,15.59633509136051,-9.257319376726747,0.49841044241912535,5,0.4875001907348615,0.882500171661377,0.4650001525878906,0.27500009536743164,0.5799999237060547,1,0.0030395108143479455,1.1290354336764774,13.295000076293945,1.3703640910439536,13.369999885559082,1.9999899613512022,13.3149995803833,0.0030395108143479455
5531,2018-05-30,13.329999923706055,13.359999656677244,13.135000228881836,13.149999618530273,15195844.0,0.012917939077892626,-1.1428610354223263,-1.2857133125795983,19.56523155604542,14.855206130621015,0.18806854847350074,0.6994635666307918,0.3472428168847781,0.4423536020377341,24.94137755780986,0.22499942779540838,-0.4433043776113834,-0.5647500514984127,-1.558390366425133,0.4288902634283076,-1.0615702089617738,-0.06792989403505167,0.43185014985137826,60.00000000000016,35.69853477292801,0.4968201574633605,5,0.022500038146972656,0.7125000953674316,0.3887503147125244,0.13750028610229492,0.4549999237060547,2,-0.0003751023608055126,1.631584759246946,13.15999984741211,1.1290354336764774,13.295000076293945,1.3703640910439536,13.369999885559082,-0.0003751023608055126
5532,2018-05-31,13.220000267028807,13.390000343322756,13.1899995803833,13.380000114440918,15545861.0,-0.008252037307338922,1.2222269317170107,-0.8888865341414925,18.750017739464226,15.149754973382766,0.17192155716204205,0.7581555270307963,0.4650579206523293,0.5290603274306722,23.050233207576635,0.2000007629394549,-0.514533995490428,-0.6174997329711935,-1.6288434158515752,0.39384394990918814,-1.1231715744113835,-0.11182789153100359,0.4456907695277046,38.66678873697917,15.006588076164874,0.5056718414401905,5,0.12749958038330256,0.8224997520446795,0.5362498760223406,0.28499984741211115,0.6149997711181658,3,0.002647492186471645,-1.1428610354223263,13.329999923706055,1.631584759246946,13.15999984741211,1.1290354336764774,13.295000076293945,0.002647492186471645
5533,2018-06-01,13.229999542236328,13.329999923706055,13.1850004196167,13.270000457763672,12485552.0,0.0007563748113121882,-1.2307760024648973,0.2500059604701591,19.817057391992066,15.511592762251501,0.14328523656029724,0.683158500730574,0.4655692912532956,0.49630831470816617,21.161778407477435,0.14499950408935547,-0.5942389442626119,-0.544000434875489,-1.539557059010649,0.4515561892596711,-1.04177874694307,-0.04622212280790805,0.3529947224993908,41.333262125651515,17.210033997130814,0.49777831206758005,6,0.11750030517578125,0.8125004768371582,0.5337505340576172,0.27500057220458984,0.6150007247924787,4,0.003023500900332099,1.2222269317170107,13.220000267028807,-1.1428610354223263,13.329999923706055,1.631584759246946,13.15999984741211,0.003023500900332099
5534,2018-06-04,13.329999923706055,13.385000228881836,13.274999618530273,13.350000381469727,8620396.0,0.007558608082372187,1.4444538634340693,0.5,25.37314282623484,16.26043694788058,0.028224774485185122,0.5121492543650454,0.37923134026355676,0.3778176523878969,18.852696992222157,0.1550006866455078,-0.6630888144194031,-0.3822500705718994,-1.3229190574643983,0.5584189163205995,-0.8525845640181497,0.08808442287435092,0.18187511726378247,80.95228003463461,55.37689392085096,0.4703344934462495,6,0.017499923706054688,0.7125000953674316,0.46375036239624023,0.2050004005432129,0.560000419616701,0,-0.0033758497037885693,-1.2307760024648973,13.229999542236328,1.2222269317170107,13.220000267028807,-1.1428610354223263,13.329999923706055,-0.0033758497037885693
5535,2018-06-05,13.395000457763672,13.520000457763672,13.274999618530273,13.350000381469727,11888700.0,0.004876259147010176,-1.5128084744270665,-2.2499523173755485,28.242106767512425,17.091641782154678,-0.06562418669649617,0.3791666092156625,0.33634497613060965,0.29986609086223837,16.388964600464583,0.24500083923339844,-0.6260748226613249,-0.26174955368042063,-1.1339718493790745,0.6104727420182332,-0.6978607015297467,0.1743615941689054,-0.32000064849853693,67.5324868343481,40.88000309557189,0.4361111478493266,6,-0.09750032424926758,0.6474995613098145,0.576249361038208,0.28999948501586914,0.41499996185302734,1,0.010824897285114599,1.4444538634340693,13.329999923706055,-1.2307760024648973,13.229999542236328,1.2222269317170107,13.220000267028807,0.010824897285114599
5536,2018-06-06,13.449999809265135,13.529999732971193,13.390000343322756,13.510000228881836,12203160.0,0.004105961151317894,1.800003814718994,-1.3333403975755915,30.61797000320381,19.283517991080846,-0.147062558203503,0.2711229065130052,0.30326532248790805,0.23122585099733506,15.589680075103319,0.1399993896484375,-0.589458026953869,-0.16425018310547124,-0.9858680418783976,0.6573676756674551,-0.5750591124919335,0.24655874628099106,-0.36609998703002944,76.81157016568997,48.52977553817705,0.4108089293864631,6,-0.14750003814697088,0.41249990463257014,0.7087504863739031,0.4150004386901873,0.4149999618530291,2,0.021561335759518796,-1.5128084744270665,13.395000457763672,1.4444538634340693,13.329999923706055,-1.2307760024648973,13.229999542236328,0.021561335759518796
5537,2018-06-07,13.454999923706055,13.550000190734865,13.404999732971193,13.5,9591359.0,0.00037175572578629357,-1.000000000000049,0.7499960263847827,50.458726031280435,23.745705145978583,-0.14540619514240305,0.20952656149259852,0.3253694269305054,0.21247543862169138,14.71521004923519,0.14500045776367188,-0.5613497657354163,-0.11650004386901891,-0.8720070103304405,0.6390069225924027,-0.4942535270997297,0.2612534393616919,-0.3532561050415062,73.97251326000016,40.63025191649165,0.37775348323071106,6,-0.1424999237060547,0.4074997901916504,0.7037503719329834,0.4100003242492676,0.30500030517578125,3,0.024526192908008504,1.800003814718994,13.449999809265135,-1.5128084744270665,13.395000457763672,1.4444538634340693,13.329999923706055,0.024526192908008504
5538,2018-06-08,13.335000038146973,13.420000076293945,13.21500015258789,13.395000457763672,12051205.0,-0.008918609159384472,2.7272829733924033,1.333340397575552,45.45455978473752,27.663166885836336,-0.03452367895243036,0.2697154378400022,0.4659963409001886,0.3162110937185396,14.109073955788109,0.23999977111816406,-0.545521613720501,-0.18974990844726491,-0.8757872222026908,0.49628740530816096,-0.532768565324977,0.15326874843044713,-0.20636083715820597,35.820857281942914,-1.3620715265935814,0.3430186568777126,6,-0.022500038146972656,0.5274996757507324,0.8400001525878906,0.5300002098083496,0.3900003433227539,4,0.037495312978602646,-1.000000000000049,13.454999923706055,1.800003814718994,13.449999809265135,-1.5128084744270665,13.395000457763672,0.037495312978602646
5539,2018-06-11,13.645000457763672,13.69499969482422,13.399999618530273,13.404999732971193,20296266.0,0.023247125514052724,-1.3599916076980438,-3.99998410553919,53.84617436630688,32.458331829641956,-0.323695480375509,-0.0901956217629909,0.17839379091344298,-0.006499980703981834,13.423469592606608,0.35999965667724787,-0.4845598606642181,0.14900050163269007,-0.45799904205865793,0.7560000453240381,-0.15449927021298393,0.4525002734783641,-0.49107959739014007,89.58348234508705,47.404758675324416,0.3034997718456738,6,-0.23000049591064453,0.2174992561340332,0.5512497425079346,0.2199997901916504,0.06499958038330078,0,0.014657369186920066,2.7272829733924033,13.335000038146973,-1.000000000000049,13.454999923706055,1.800003814718994,13.449999809265135,0.014657369186920066
5540,2018-06-12,13.78499984741211,13.84000015258789,13.664999961853027,13.744999885559082,14628211.0,0.010260123484919337,1.3333269755288104,0.16666600439483711,58.52087902383018,36.78673710384027,-0.40869374756758425,-0.27335056372004374,0.056433293515318894,-0.1582854791299475,13.146933335657177,0.19499969482421875,-0.4204191224783056,0.30749988555908203,-0.23394561720795792,0.848945388326122,0.036777134175562054,0.578222636942602,-0.5877926802825222,91.199951171875,43.33040106816276,0.2707227513835203,6,-0.27249956130981445,0.0774998664855957,0.41125035285949707,0.08000040054321289,-0.005000114440916192,1,0.00761701103176704,-1.3599916076980438,13.645000457763672,2.7272829733924033,13.335000038146973,-1.000000000000049,13.454999923706055,0.00761701103176704
5541,2018-06-13,13.619999885559082,13.854999542236328,13.585000038146973,13.824999809265135,15595088.0,-0.011969529465319706,1.0377367996775493,-5.1250029802350365,60.06602072778911,41.377404102543025,-0.22152719129535114,-0.15820391274528411,0.24179530336965982,-0.00615074768738566,12.74530406677532,0.26999950408935547,-0.35008809703534816,0.16899991035461426,-0.2773963753294417,0.6153961960386702,-0.05419823248741373,0.39219805319664225,-0.35851341988366414,63.281268626469256,11.892136519106003,0.22319814284202774,6,-0.09999990463256836,0.11999988555908203,0.6112501621246338,0.24500036239624023,0.15999984741211115,2,0.013950112749932408,1.3333269755288104,13.78499984741211,-1.3599916076980438,13.645000457763672,2.7272829733924033,13.335000038146973,0.013950112749932408
5542,2018-06-14,13.850000381469727,13.880000114440918,13.520000457763672,13.574999809265135,16411372.0,0.016886967536211772,1.1492514369165863,-1.3414667051238118,64.201201629937,46.308975684536904,-0.3942207158125903,-0.4332577942006637,0.03573288252234619,-0.25267961271090655,12.492805663770417,0.3599996566772461,-0.2634304087052346,0.4135004043579098,0.05023868156130007,0.7767621271545195,0.23186954295960582,0.5951312657562138,-0.5172923466070003,95.48876170043725,40.68717858500149,0.18163086139830467,6,-0.30250024795532227,-0.11500024795532227,0.4037497043609619,0.014999866485595703,-0.10500049591064453,3,0.0010829883924412531,1.0377367996775493,13.619999885559082,1.3333269755288104,13.78499984741211,-1.3599916076980438,13.645000457763672,0.0010829883924412531
5543,2018-06-15,13.80500030517578,13.93000030517578,13.725000381469727,13.850000381469727,31658546.0,-0.003249102892022626,1.0000000000000173,-0.16363630058365286,65.36145408919488,50.75212138042136,-0.2895260073795072,-0.3793542090643385,0.09368078222014553,-0.2260744238672956,11.992559734698713,0.2049999237060529,-0.19526146099569885,0.35050029754638423,-0.04845777993539713,0.7494583750281656,0.15102125880549266,0.5499793362872758,-0.39567137917210715,76.41512489518585,16.470447986110656,0.19947903874089104,6,-0.23250007629394354,-0.0825004577636701,0.45374965667724787,0.05999994277954279,-0.11000061035155895,4,-0.003259693973137523,1.1492514369165863,13.850000381469727,1.0377367996775493,13.619999885559082,1.3333269755288104,13.78499984741211,-0.003259693973137523
5544,2018-06-18,13.604999542236328,13.80500030517578,13.539999961853027,13.729999542236328,12157155.0,-0.014487559472524336,-1.0784409056569764,2.7777730682828556,62.89853902655579,54.60283607587062,-0.05186882545018179,-0.1757635473522967,0.3047334915891362,-0.04382239799801724,11.653457536647643,0.26500034332275213,-0.11453810318704072,0.14249954223632777,-0.262034161377489,0.5470332458501446,-0.05976730957058152,0.34476639404323706,-0.11236319556511809,20.731491733268914,-42.97136223770312,0.2022668518069087,6,-0.03249931335449219,0.11750030517578125,0.7187504768371582,0.26000070571899414,0.0,0,0.00882034864175174,1.0000000000000173,13.80500030517578,1.1492514369165863,13.850000381469727,1.0377367996775493,13.619999885559082,0.00882034864175174
5545,2018-06-19,13.5,13.524999618530273,13.3149995803833,13.5,13657639.0,-0.007717717439854388,7.400129701686122,-0.0,55.120484696398314,57.3253377084478,0.07776951972456558,-0.07749369101986758,0.4176972615060315,0.044553707287510846,12.174433417216909,0.28999996185302734,-0.03562707912484875,0.039249992370605113,-0.3642646927119291,0.4427646774531393,-0.16250735017066198,0.2410073349118722,0.4300003051757795,30.08133359178144,-32.68168763015993,0.2017573425412668,6,0.07250022888183594,0.14750003814697088,0.776249885559082,0.36500024795532227,0.125,1,0.015555558381257217,-1.0784409056569764,13.604999542236328,1.0000000000000173,13.80500030517578,1.1492514369165863,13.850000381469727,0.015555558381257217
5546,2018-06-20,13.470000267028807,13.579999923706055,13.44499969482422,13.524999618530273,10598008.0,-0.002222202442310639,-1.5714207863689327,-100.0,57.91139278708312,58.153411792425864,0.12393808668383777,-0.054211354682133006,0.4541873121475337,0.05766662947993417,12.67766139423632,0.13500022888183416,0.029346200037643655,0.01175026893615616,-0.3908372646960103,0.41433780256832264,-0.1895434978799262,0.21304403575223851,0.44770002365112305,25.20333397945317,-38.930236453783316,0.2012937668160831,6,0.10249996185302912,0.17749977111816406,0.816249608993532,0.39499998092651545,0.39499950408935725,2,0.02301406531529082,7.400129701686122,13.5,-1.0784409056569764,13.604999542236328,1.0000000000000173,13.80500030517578,0.02301406531529082
5547,2018-06-21,13.385000228881836,13.539999961853027,13.350000381469727,13.484999656677244,10325789.0,-0.006310321934813179,-1.2353007175033799,1.8181928525601212,54.68279825791723,59.178771622779166,0.22122905163217688,0.03826364361960444,0.5353135872019728,0.12679069084135186,12.528251231075863,0.18999958038330078,0.08653306352157841,-0.07674980163574219,-0.47529036883645226,0.3217907655649679,-0.27602008523609634,0.12252048196461196,0.5206460475921606,11.382205853847678,-53.33720717888535,0.19927028360035484,6,0.23749971389770508,0.26249980926513494,0.9087498188018799,0.48000001907348633,0.7600002288818359,3,0.0295106086914394,-1.5714207863689327,13.470000267028807,7.400129701686122,13.5,-1.0784409056569764,13.604999542236328,0.0295106086914394
5548,2018-06-22,13.539999961853027,13.539999961853027,13.364999771118164,13.4350004196167,9341000.0,0.01158010685997124,2.3333514986376023,-1.0500014305196788,56.14035185562151,59.43368023270301,0.10992658180537696,-0.1089321021523233,0.37751659053936315,-0.03895390404649568,12.37076675704237,0.17500019073486328,0.14233555028694056,0.0697499275207516,-0.3278015875666078,0.467301442608111,-0.12902583002292722,0.2685256850644304,0.3538333806991556,45.918377276894226,-16.055857567814797,0.1987757575436794,6,0.08249998092651367,-0.037499904632570136,0.815000057220459,0.3250002861022949,0.6400003433227521,4,0.015140319371020006,-1.2353007175033799,13.385000228881836,-1.5714207863689327,13.470000267028807,7.400129701686122,13.5,0.015140319371020006
5549,2018-06-25,13.3149995803833,13.489999771118164,13.3149995803833,13.470000267028807,10289827.0,-0.0166174580578754,-1.2580569740970897,-1.4762034514077942,47.8609389765697,58.249242449674064,0.31647422337664466,0.12400101150562648,0.5944684794808488,0.17500186084220104,12.386211646375466,0.22500038146972656,0.15086200870559452,-0.15625042915344167,-0.5520426102961107,0.23954175198922734,-0.35414651972477706,0.04164566141789372,0.5672570869255047,0.0,-58.740105207127556,0.19789609057133456,6,0.30750036239624023,0.18750047683715643,0.8125004768371582,0.5500006675720215,0.8350000381469727,0,0.02853925095129295,2.3333514986376023,13.539999961853027,-1.2353007175033799,13.385000228881836,-1.5714207863689327,13.470000267028807,0.02853925095129295
5550,2018-06-26,13.199999809265135,13.420000076293945,13.149999618530273,13.345000267028807,10636700.0,-0.008636858786506663,-1.2040778195576842,0.9354826801206039,43.52331708628331,56.41116426728453,0.3796939212219925,0.2552372773632694,0.7024965394305926,0.2808905866925411,11.972814463164038,0.2700004577636719,0.17425965582132186,-0.27325019836425923,-0.6627747124181305,0.116274315689612,-0.46801245539119485,-0.07848794133732362,0.6709117163051612,11.627943081208224,-42.974517473078784,0.19476225702693523,6,0.3400001525878924,0.30250024795532227,0.8662502765655535,0.6675004959106463,0.9700002670288104,1,0.030681798395703064,-1.2580569740970897,13.3149995803833,2.3333514986376023,13.539999961853027,-1.2353007175033799,13.385000228881836,0.030681798395703064
5551,2018-06-27,13.324999809265135,13.40999984741211,13.06999969482422,13.170000076293945,13516799.0,0.00946969710653045,1.0923098592375773,-1.0689603009654978,46.82926579645052,54.480949174674926,0.2329440795405926,0.1368603773343402,0.5661919552603987,0.14980897941302196,11.770098706375434,0.34000015258788885,0.16405460881229317,-0.14800019264221298,-0.5379180472019094,0.24191766191748343,-0.3429591199220603,0.046958734637634336,0.5170752400235603,54.25531267310646,2.016159369569351,0.194958927279848,6,0.17500019073486506,0.17500019073486506,0.7387504577636737,0.5425004959106463,0.6999998092651385,2,0.022514085930888328,-1.2040778195576842,13.199999809265135,-1.2580569740970897,13.3149995803833,2.3333514986376023,13.539999961853027,0.022514085930888328
5552,2018-06-28,13.255000114440918,13.369999885559082,13.204999923706055,13.289999961853027,10451725.0,-0.00525326047476149,-1.4444397349496318,-0.22580585618566792,48.00000190734863,52.55189893224757,0.23430700343099353,0.22094455863729578,0.6254524895117939,0.21541384920105067,11.6887575657043,0.16499996185302734,0.12957725545883747,-0.21974987983703542,-0.6051750091127985,0.1656752494387277,-0.412462444474917,-0.027037315199153866,0.540750413579909,39.36176904456069,-14.336446193566289,0.19271256463788158,6,0.18249988555908203,0.24499988555908203,0.8025000095367432,0.6125001907348633,0.9799995422363263,3,0.04602034337311478,1.0923098592375773,13.324999809265135,-1.2040778195576842,13.199999809265135,-1.2580569740970897,13.3149995803833,0.04602034337311478
5553,2018-06-29,13.270000457763672,13.390000343322756,13.239999771118164,13.380000114440918,12371791.0,0.0011316743261595708,1.3076990793382617,3.142861035422343,39.002932059231846,49.896831491433794,0.15135244163677442,0.22039437125004824,0.6009553883032908,0.20196913317496623,11.548450994010425,0.15000057220459162,0.10237565659115333,-0.20674958229064977,-0.5872102736921079,0.17371110911080834,-0.39697992799137793,-0.016519236589921604,0.4822050202653596,47.619220621159535,-1.4761442001010963,0.19023034570072864,6,0.054999351501464844,0.22999954223632812,0.6824996471405029,0.5974998474121094,0.9699993133544922,4,0.06593820420617069,-1.4444397349496318,13.255000114440918,1.0923098592375773,13.324999809265135,-1.2040778195576842,13.199999809265135,0.06593820420617069
5554,2018-07-02,13.28499984741211,13.3149995803833,13.130000114440918,13.170000076293945,8768179.0,0.0011303232201218538,1.1142888283378747,-1.0454557276991234,34.17721442583371,47.56980146137106,0.09631620391991902,0.21275910183399382,0.573536314594211,0.18575430816247618,11.779125978957078,0.1849994659423828,0.04364669657699416,-0.1895001888275143,-0.5741245150335139,0.19512413737848533,-0.3818123519305132,0.00281197427548463,0.42627328362463324,61.42854807330731,16.92964980014132,0.1923121631029996,7,0.039999961853027344,0.21500015258789062,0.6300003528594971,0.5825004577636719,0.9850006103515625,0,0.06736924862953719,1.3076990793382617,13.270000457763672,-1.4444397349496318,13.255000114440918,1.0923098592375773,13.324999809265135,0.06736924862953719
5555,2018-07-03,13.539999961853027,13.609999656677244,13.359999656677244,13.395000457763672,14793163.0,0.01919458918854189,-1.3255694293508011,1.2608677624268156,47.60479281283658,46.42462368645477,-0.17032467943996998,-0.03248664054048156,0.30334312367425653,-0.06324259969867718,12.103182599731735,0.32499980926513494,-0.012371039249769566,0.05824995040893555,-0.32553019716404386,0.44203009798191495,-0.13364012337755327,0.25014002419542436,0.13279676301096366,87.03709263533813,43.05868531734684,0.19189007378648942,7,-0.20000028610229492,-0.039999961853027344,0.3750002384185791,0.3275003433227539,0.75,1,0.04505167344134642,1.1142888283378747,13.28499984741211,1.3076990793382617,13.270000457763672,-1.4444397349496318,13.255000114440918,0.04505167344134642
5556,2018-07-04,13.739999771118164,13.835000038146973,13.494999885559082,13.5,12221269.0,0.014771034699306185,-1.720001220703125,1.6551764961228073,46.64632160701161,45.53168183635415,-0.36654330834774385,-0.22097596951751441,0.09338480927056203,-0.25346052615192605,12.160802652392661,0.3400001525878906,-0.04784794444804241,0.24374976158142125,-0.15653804857979736,0.6440375717426399,0.04360585650081106,0.44389366666203145,-0.6700000762939435,86.52478336034284,47.035385137656874,0.20014390508060947,7,-0.28749990463256836,-0.23999977111816406,0.10500025749206543,0.1275005340576172,0.5399999618530291,2,0.03129551035944367,-1.3255694293508011,13.539999961853027,1.1142888283378747,13.28499984741211,1.3076990793382617,13.270000457763672,0.03129551035944367
5557,2018-07-05,13.78499984741211,13.829999923706055,13.6850004196167,13.725000381469727,12402191.0,0.003275114777551602,-1.0714305177111716,0.24999801317661272,49.390229719294055,44.781668265651106,-0.38983141525390863,-0.252954789439336,0.039549745582753815,-0.29254903867265725,12.313197066249753,0.14499950408935547,-0.05846612328161527,0.27224984169006383,-0.1476057660426875,0.6921054494228152,0.06232203782368728,0.4821776455564404,-0.6997001457214331,92.90777359634006,55.68962522622163,0.20992780386637597,7,-0.33249998092651367,-0.2849998474121094,-0.08749985694885254,0.08250045776367188,0.16499996185302557,3,0.01741021209827731,-1.720001220703125,13.739999771118164,-1.3255694293508011,13.539999961853027,1.1142888283378747,13.28499984741211,0.01741021209827731
5558,2018-07-06,13.835000038146973,13.880000114440918,13.770000457763672,13.800000190734865,10291760.0,0.003627144815982808,-1.3157989840785431,0.5833359824522067,57.71814357226201,45.87691322072803,-0.4398389726101861,-0.2778195608416283,-0.02678487124218165,-0.3329337997605979,11.724665024996058,0.1099996566772461,-0.07062856051811117,0.29725003242492676,-0.1373275619576333,0.7318276268074868,0.07996123523364673,0.5145388296162068,-0.734706329727171,93.99998982747397,52.436938810510554,0.21728879719128041,7,-0.3600001335144043,-0.33500003814697266,-0.1400001049041748,0.032500267028808594,0.18500041961669922,4,0.028912151602989544,-1.0714305177111716,13.78499984741211,-1.720001220703125,13.739999771118164,-1.3255694293508011,13.539999961853027,0.028912151602989544
5559,2018-07-09,13.845000267028807,13.899999618530273,13.795000076293945,13.899999618530273,7368314.0,0.0007228210230763032,2.8182101922976885,-1.5714168937331006,62.36560536464207,47.97050080721233,-0.40985275846698244,-0.2867709514722545,-0.05994887452771458,-0.33404101323658786,12.320705680381804,0.10499954223632812,-0.06958737759102718,0.2972502708435041,-0.15649996737279892,0.7510005090598071,0.07037515173535347,0.5241253899516547,-0.7135183023681613,89.81493418763691,44.866283109512494,0.22687511910815142,7,-0.3600006103515607,-0.3450002670288068,-0.15000033378600897,0.022500038146974433,0.22999954223632812,0,0.028530118921704206,-1.3157989840785431,13.835000038146973,-1.0714305177111716,13.78499984741211,-1.720001220703125,13.739999771118164,0.028530118921704206
5560,2018-07-10,13.890000343322756,13.9399995803833,13.779999732971193,13.845000267028807,9388481.0,0.003250276303794264,1.2069165099117105,-0.8181928525602504,64.89362133849909,49.97765142299551,-0.38742512336957446,-0.3409837337834265,-0.12661669834740685,-0.36899777197335304,12.642123088141341,0.1599998474121076,-0.08186448697121484,0.33700032234192,-0.13052859637814684,0.8045292410619869,0.10323586298188658,0.5707647817019534,-0.7124073194299321,88.76420868551482,39.61110763908472,0.23376445936003332,7,-0.3550004959106463,-0.3850007057189959,-0.19500041007995783,-0.022500038146974433,0.02499961853027166,1,0.027357818937966405,2.8182101922976885,13.845000267028807,-1.3157989840785431,13.835000038146973,-1.0714305177111716,13.78499984741211,0.027357818937966405
5561,2018-07-11,13.8100004196167,13.949999809265135,13.800000190734865,13.800000190734865,10827549.0,-0.005759533601776612,-28.99923707801872,0.2222269317169777,65.12456482237553,51.88038063577627,-0.258585985180634,-0.25931481162950654,-0.07127277248971708,-0.2815531556958337,13.31160690994826,0.14999961853026988,-0.05994263943347278,0.2475003719329827,-0.23329411083512852,0.7282948547010939,0.0071031305489270835,0.4878976133170383,-0.5714148712046381,47.169919963148814,-6.48165762444863,0.24039724138405602,7,-0.2700004577636719,-0.3000006675720215,-0.1400003433227539,0.05749988555908203,0.18999958038330078,2,0.0347573879544929,1.2069165099117105,13.890000343322756,2.8182101922976885,13.845000267028807,-1.3157989840785431,13.835000038146973,0.0347573879544929
5562,2018-07-12,13.864999771118164,13.94499969482422,13.789999961853027,13.899999618530273,8524879.0,0.0039825742092911565,1.4799957275390205,-3.499904634751718,62.45210615971601,54.48584442471896,-0.2435714004873244,-0.3300549172517684,-0.14499454219787467,-0.3290317663742197,14.02248983683782,0.15499973297119318,-0.013751338742279628,0.3017497539520271,-0.18097589141527592,0.7844753993193301,0.06038693126837558,0.5431125766356786,-0.5552727966207947,52.77758645353787,-1.7756769489471012,0.24136282268365117,7,-0.3249998092651367,-0.35500001907348633,-0.2825000286102295,0.0025005340576171875,0.07999992370605646,3,0.029931479892087998,-28.99923707801872,13.8100004196167,1.2069165099117105,13.890000343322756,2.8182101922976885,13.845000267028807,0.029931479892087998
5563,2018-07-13,13.760000228881836,13.890000343322756,13.75,13.875,8446875.0,-0.00757299271328149,-1.0740756439057046,3.285722070844687,68.7764222440588,58.330200848966186,-0.06901335046305057,-0.24095332692872695,-0.0646756644554003,-0.21880207936195006,14.732825970256835,0.14000034332275568,0.01724772902668903,0.19900021553039515,-0.27938091968485246,0.6773813507456428,-0.04019035207722865,0.43819078313801896,-0.38624597090769086,5.000119209403282,-54.121718317097084,0.2391905676076239,7,-0.10500049591064631,-0.2500004768371582,-0.1725003719329834,0.10750007629394531,0.2199993133544922,4,0.013808108809801878,1.4799957275390205,13.864999771118164,-28.99923707801872,13.8100004196167,1.2069165099117105,13.890000343322756,0.013808108809801878
5564,2018-07-16,13.725000381469727,13.800000190734865,13.595000267028807,13.739999771118164,7413145.0,-0.002543593519616749,2.037030757710593,0.13042973479508402,73.75571234384107,61.235858574633355,0.03907320998814434,-0.2071215958983359,-0.05736749600272795,-0.17864267454550742,15.12402767421035,0.20499992370605824,0.053356560339942405,0.15800032615661586,-0.3256852126513259,0.6416858649645576,-0.0838424432473559,0.3998430955605876,-0.2936215683664827,36.61979776705652,-27.33199177567628,0.24184276940397104,7,-0.0025005340576171875,-0.21500062942504883,-0.13750052452087402,0.1424999237060547,0.2649993896484375,0,0.021493629733681408,-1.0740756439057046,13.760000228881836,1.4799957275390205,13.864999771118164,-28.99923707801872,13.8100004196167,0.021493629733681408
5565,2018-07-17,13.710000038146973,13.755000114440918,13.55500030517578,13.755000114440918,9520892.0,-0.0010929211588952548,7.888865341414905,3.0001271617497456,69.34676593835908,63.758130167005305,0.09021063870478763,-0.1850705778038524,-0.06886982132283848,-0.15348797408977255,14.84991961814805,0.1999998092651385,0.110933019516402,0.13249998092651438,-0.35416981181077745,0.6191697736638062,-0.11083491544213153,0.3758348772951603,-0.22675912542753984,39.240487992139265,-24.86637521960992,0.24333489636864555,7,0.04250001907348455,-0.20000028610229492,-0.07125020027160645,0.19750022888183594,0.4250001907348633,1,0.026622886221924214,2.037030757710593,13.725000381469727,-1.0740756439057046,13.760000228881836,1.4799957275390205,13.864999771118164,0.026622886221924214
5566,2018-07-18,13.779999732971193,13.854999542236328,13.68000030517578,13.75,9178995.0,0.0051057399437965945,-1.0588251793758228,-0.6666596024244874,76.38191869893758,66.75720672029902,0.029593731653584143,-0.24311999203935208,-0.1584964384699834,-0.21960921918382859,14.615965107330748,0.17499923706054865,0.1824440030896337,0.1869997024536154,-0.3049717332528523,0.6789711381600831,-0.05898601539961845,0.4329854203068493,-0.25008293059718945,57.69225126178684,-9.150418232435563,0.24598571785323414,7,-0.027499675750735975,-0.26999998092651545,-0.09249973297119318,0.1275005340576154,0.39000034332275213,2,0.009796823766173413,7.888865341414905,13.710000038146973,2.037030757710593,13.725000381469727,-1.0740756439057046,13.760000228881836,0.009796823766173413
5567,2018-07-19,13.779999732971193,13.864999771118164,13.734999656677244,13.779999732971193,7714648.0,0.0,-1.8888865341412941,0.0,76.02040865976447,68.79079173002152,0.03219558649504428,-0.22346762817673316,-0.1788504120036567,-0.2168889277746704,14.046309858585179,0.13000011444091975,0.21336452219194513,0.167249727249148,-0.3212655820392136,0.6557650365375096,-0.07700792739503193,0.4115073818933279,-0.2249994277954137,67.16400064906817,-2.023131284696902,0.24425765464418042,7,-0.027499675750735975,-0.26999998092651545,-0.14999985694885432,0.19750022888183416,0.3350000381469709,3,0.015965186595934044,-1.0588251793758228,13.779999732971193,7.888865341414905,13.710000038146973,2.037030757710593,13.725000381469727,0.015965186595934044
5568,2018-07-20,13.744999885559082,13.880000114440918,13.69499969482422,13.78499984741211,13419426.0,-0.0025399018933481843,-1.642856656289849,-100.0,73.00002384188048,69.972393783048,0.05932499989794593,-0.18163475216586988,-0.16374137863793337,-0.1763907652092822,13.51507047162286,0.18500041961669744,0.23229084621369367,0.12199988365173375,-0.368686091304955,0.6126858586084225,-0.12334310382660973,0.36734287113007724,-0.15049962997436772,58.46144365835574,-11.223488855121325,0.2453429874783441,7,0.007500171661375177,-0.2350001335144043,-0.10374975204467773,0.2325000762939453,0.43500041961669744,4,0.01455073197019563,-1.8888865341412941,13.779999732971193,-1.0588251793758228,13.779999732971193,7.888865341414905,13.710000038146973,0.01455073197019563
5569,2018-07-23,13.69499969482422,13.774999618530273,13.65999984741211,13.68000030517578,6117517.0,-0.0036377003383895046,-3.181786655569427,-0.3749850988246841,59.74842163727472,69.40070492735641,0.09589429815827977,-0.10720256018643326,-0.13301121182718312,-0.1207280153825856,12.849671005219374,0.11499977111816406,0.24172131164852928,0.052999687194825285,-0.4164389787980287,0.5224383531876793,-0.18171964580160171,0.2877190201912523,-0.06494948387146415,43.076760557181736,-23.404754622909174,0.2347193329964266,7,0.05750036239623668,-0.1849999427795428,-0.04749965667724787,0.2825002670288068,0.36000061035155895,0,0.020810504108285555,-1.642856656289849,13.744999885559082,-1.8888865341412941,13.779999732971193,-1.0588251793758228,13.779999732971193,0.020810504108285555
5570,2018-07-24,13.604999542236328,13.770000457763672,13.585000038146973,13.710000038146973,10205183.0,-0.00657175279981248,-1.5517386528810928,-7.000317904372706,40.145961012092975,66.62530450399169,0.15781113817589443,0.015488991909428762,-0.06162871686060534,-0.022577233567552923,11.756285217684699,0.18500041961669922,0.2292832032134502,-0.057250452041625266,-0.47891975630824035,0.3644188522249898,-0.2680851041749328,0.15358420009168228,0.3450002670288068,6.779491158309896,-54.805188590928324,0.21083465213330738,7,0.14500045776367188,-0.09499979019165039,0.04250049591064453,0.4375004768371582,0.5050001144409162,1,0.028298437474151505,-3.181786655569427,13.69499969482422,-1.642856656289849,13.744999885559082,-1.8888865341412941,13.779999732971193,0.028298437474151505
5571,2018-07-25,13.625,13.744999885559082,13.574999809265135,13.579999923706055,9174141.0,0.0014700814727395262,-5.181786655569092,-0.4285701310614799,37.878796636129934,63.89493677914878,0.12159573264251655,0.02014923450526851,-0.10023708765339734,-0.031034586921194318,10.385424989157707,0.1700000762939471,0.2080158461178776,-0.05225000381469691,-0.44366407432629806,0.33916406669690424,-0.2479570390704975,0.14345703144110367,0.317699813842772,16.393488756035207,-39.525901569564326,0.19570703525580033,7,0.09750032424926758,-0.11500024795532227,-0.014999866485595703,0.41750001907348633,0.3450002670288068,2,0.037431209459217296,-1.5517386528810928,13.604999542236328,-3.181786655569427,13.69499969482422,-1.642856656289849,13.744999885559082,0.037431209459217296
5572,2018-07-26,13.864999771118164,13.925000190734865,13.670000076293945,13.699999809265135,16080764.0,0.017614662100415623,-1.266673448367957,3.6666596024244873,51.764691362734176,62.00474445900161,-0.1323187708125797,-0.18109243214597548,-0.35611725250342197,-0.2609324080063722,8.593244358221703,0.30000019073486506,0.1828598879997383,0.15724978446960414,-0.18796522292283058,0.5024647918620389,-0.015357719226612332,0.3298572881658206,0.06299204254150226,82.85704165099884,30.442841654175155,0.17260750369621722,7,-0.1249995231628418,-0.35500001907348633,-0.25499963760375977,0.17750024795532227,0.04500007629394531,3,0.021997858652051283,-5.181786655569092,13.625,-1.5517386528810928,13.604999542236328,-3.181786655569427,13.69499969482422,0.021997858652051283
5573,2018-07-27,14.145000457763672,14.279999732971193,13.994999885559082,14.0,22247922.0,0.020194784801134347,-2.677401095182451,0.8787908562841278,63.392867026281365,60.853317201494974,-0.39332644317940435,-0.41337306878802593,-0.6266667436859983,-0.5313357883692689,7.358983989451405,0.4149999618530291,0.16932564087422897,0.39350047111511266,0.060300442441397095,0.7267004997888282,0.22690045677825488,0.5601004854519704,-0.5700006484985369,80.8511645649755,31.797773928720588,0.16660001433685742,7,-0.22750043869018555,-0.470000743865965,-0.510000467300415,-0.10250043869018555,-0.1700000762939453,4,-0.002120939248824283,-1.266673448367957,13.864999771118164,-5.181786655569092,13.625,-1.5517386528810928,13.604999542236328,-0.002120939248824283
5574,2018-07-30,14.18000030517578,14.225000381469727,14.09000015258789,14.125,7536782.0,0.002474361702328398,-1.160003662109375,0.37931125200598603,63.06306538513399,60.155128251136624,-0.3989510973827617,-0.39830511332496243,-0.6516138311737336,-0.5557986880047938,5.712900361569953,0.13500022888183594,0.15865292794542363,0.38375029563903595,0.07483212120171956,0.6926684700763523,0.22929120842037776,0.5382093828576942,-0.5909004974365235,85.815682465647,40.05932968376047,0.15445908721865834,7,-0.2525005340576154,-0.5050005912780726,-0.6175003051757795,-0.13750028610229315,-0.4400005340576154,0,0.0,-2.677401095182451,14.145000457763672,-1.266673448367957,13.864999771118164,-5.181786655569092,13.625,0.0
5575,2018-07-31,14.149999618530273,14.19499969482422,14.104999542236328,14.119999885559082,11006589.0,-0.002115704231300697,-1.9999841055392789,0.5454466638923744,66.03769171320326,59.005769697166144,-0.33522533825150447,-0.3375689548993197,-0.6146031468891948,-0.5168454163293603,5.488849887826393,0.0900001525878924,0.14794374145732547,0.3232496261596687,0.0007056910922447202,0.6457935612270926,0.1619776586259558,0.48452159369338155,-0.547081812286379,81.56026545967092,34.496310397139325,0.16127196753371217,7,-0.22249984741210938,-0.4749999046325666,-0.5874996185302734,-0.10749959945678711,-0.7049999237060529,1,-0.006713732573539244,-1.160003662109375,14.18000030517578,-2.677401095182451,14.145000457763672,-1.266673448367957,13.864999771118164,-0.006713732573539244
5576,2018-08-01,14.170000076293945,14.19499969482422,14.109999656677244,14.140000343322756,8331642.0,0.0014134599507324985,1.1250283125707758,0.9999999999999408,64.87804151873107,57.76772890371799,-0.3286472148695925,-0.34119644739888066,-0.6267331198414094,-0.5272070887675131,6.192904716525573,0.08500003814697621,0.13617063790439055,0.32175006866455114,-0.03223902091904485,0.6757391582481471,0.14475552387275314,0.49874461345634913,-0.5535406315155047,81.96725924790988,34.154365161141854,0.1769945447917978,8,-0.24250030517578125,-0.49500036239623846,-0.6487500667572021,-0.12750005722045898,-0.7349996566772461,2,-0.004234327402515725,-1.9999841055392789,14.149999618530273,-1.160003662109375,14.18000030517578,-2.677401095182451,14.145000457763672,-0.004234327402515725
5577,2018-08-02,14.024999618530273,14.154999732971193,13.954999923706055,14.149999618530273,11771714.0,-0.010232918629707988,1.9629551138048904,-4.166703754331556,62.441257378646334,56.59453263002531,-0.1623070812167544,-0.18687509191017426,-0.46877602079661784,-0.37371233404122606,6.619209720573224,0.21500015258789062,0.13174115226000183,0.1647496223449707,-0.19641054230406318,0.5259097869940046,-0.01583045997954713,0.34532970466948854,-0.3952693679879786,21.53838027859032,-30.380958955313563,0.18058008232451717,8,-0.09749984741210938,-0.31999969482421875,-0.5249996185302734,0.015000343322753906,-0.4399995803833008,3,-0.003921522495358931,1.1250283125707758,14.170000076293945,-1.9999841055392789,14.149999618530273,-1.160003662109375,14.18000030517578,-0.003921522495358931
5578,2018-08-03,14.234999656677244,14.25,14.0649995803833,14.085000038146973,11703112.0,0.014973265159273996,1.0555567329292588,-1.1999969482421733,70.5644432514995,57.79631280938362,-0.33021696179388726,-0.38511680057846576,-0.6648851564947282,-0.5715156332506073,7.301259040646328,0.22500038146972656,0.11951717460925515,0.3547496795654279,-0.042973821171036874,0.7524731803018927,0.15588792919719552,0.5536114299336603,-0.5922640164863715,94.91513917175772,39.364343489919804,0.19886175036823242,8,-0.30749988555908025,-0.5299997329711896,-0.7662496566772443,-0.19499969482421697,-0.5899991989135724,4,-0.022831037379947294,1.9629551138048904,14.024999618530273,1.1250283125707758,14.170000076293945,-1.9999841055392789,14.149999618530273,-0.022831037379947294
5579,2018-08-06,14.239999771118164,14.350000381469727,14.170000076293945,14.279999732971193,9665324.0,0.0003512549744653093,-1.0000105964194699,-0.26666709052301135,71.54466249686956,61.28505741880324,-0.27913259603788454,-0.3784084475317755,-0.6532320284695441,-0.5644854446859284,8.08378482703523,0.18000030517578125,0.10942128289059028,0.33999981880188024,-0.08839991122060553,0.768399548824366,0.12579995379063824,0.5541996838131222,-0.584518849071685,72.15177648797165,13.937293543835779,0.21419986501124277,8,-0.2774996757507324,-0.4999995231628418,-0.8274998664855957,-0.19999980926513672,-0.5399999618530291,0,-0.018609507999144403,1.0555567329292588,14.234999656677244,1.9629551138048904,14.024999618530273,1.1250283125707758,14.170000076293945,-0.018609507999144403
5580,2018-08-07,14.270000457763672,14.359999656677244,14.104999542236328,14.1899995803833,12941349.0,0.0021067898263844587,-1.039993133571101,-2.0000238418805587,70.58820700924576,64.91943634914945,-0.22896044287497652,-0.3989343747617333,-0.6615353815377176,-0.5826382519823579,8.608512404676794,0.2550001144409162,0.10736244430044373,0.3510004997253411,-0.10813609014475212,0.8101370895954343,0.12143220479029537,0.5805687946603868,-0.5867387573402638,77.77796092522988,18.692000910946604,0.22956829493504627,8,-0.25500059127807617,-0.41000080108642756,-0.8575005531311035,-0.23000049591064453,-0.6100006103515625,1,-0.037140901867116494,-1.0000105964194699,14.239999771118164,1.0555567329292588,14.234999656677244,1.9629551138048904,14.024999618530273,-0.037140901867116494
5581,2018-08-08,14.289999961853027,14.345000267028807,14.18000030517578,14.289999961853027,7948587.0,0.0014015068989345902,1.9999826605632818,0.0,71.07433912892697,67.0649527676153,-0.16171575985387143,-0.40172644063510354,-0.6646382530952,-0.5947047608932419,9.118330429472083,0.16499996185302734,0.13122322466486835,0.3470000267028812,-0.13762040299338096,0.8316204563991434,0.10468981185474924,0.5893102415510132,-0.5661339840543889,82.71611333896941,23.633623638301316,0.24231021484813126,8,-0.13250017166137695,-0.3625001907348633,-0.8700001239776611,-0.25,-0.5900001525878924,2,-0.05913227916616681,-1.039993133571101,14.270000457763672,-1.0000105964194699,14.239999771118164,1.0555567329292588,14.234999656677244,-0.05913227916616681
5582,2018-08-09,14.279999732971193,14.375,14.109999656677244,14.234999656677244,11044339.0,-0.0006998060817725582,1.255316213232922,100.0,72.57377072928136,68.08505317905976,-0.09684091535859984,-0.3784443753432001,-0.6339630630017883,-0.574513759266603,9.560677059246158,0.2650003433227557,0.1842008736708376,0.3162497997283946,-0.18939083694231407,0.8218904363991033,0.06342948139304028,0.569070118063749,-0.517965734439839,69.35479405277253,9.77265306389323,0.25282031833535407,8,-0.11499977111816584,-0.31499958038330256,-0.8037497997283953,-0.23999977111816584,-0.5349998474121112,3,-0.05917362248988489,1.9999826605632818,14.289999961853027,-1.039993133571101,14.270000457763672,-1.0000105964194699,14.239999771118164,-0.05917362248988489
5583,2018-08-10,13.949999809265135,14.234999656677244,13.885000228881836,14.225000381469727,15642196.0,-0.02310923878689708,1.3728845339428413,-6.111113465858074,58.703057675369806,67.60060787797484,0.2263973613966641,-0.03528964132874535,-0.2870188889619829,-0.23494098919952755,10.123967330705334,0.39499950408935725,0.23461981083497818,-0.023250102996827948,-0.5198308932129638,0.47333068721930793,-0.2715404981048959,0.22504029211124,-0.13892853061628863,13.26522668265171,-46.40518429760663,0.24829039510806777,8,0.18000030517578303,0.015000343322755683,-0.4737498760223371,0.0900001525878924,-0.18499946594237926,4,-0.026164858502416677,1.255316213232922,14.279999732971193,1.9999826605632818,14.289999961853027,-1.039993133571101,14.270000457763672,-0.026164858502416677
5584,2018-08-13,14.020000457763672,14.095000267028807,13.949999809265135,13.954999923706055,8144924.0,0.005017967702913184,-2.866639540206317,-0.23636508657610672,64.35985839455753,67.41418195368087,0.14674584307310035,-0.08649088667162985,-0.34213632414695816,-0.2939863727289378,10.197263682698294,0.14500045776367188,0.26083984900233226,0.03200054168701172,-0.4508682576387386,0.514869341012762,-0.20943385797586345,0.2734349413498869,-0.16381488140673284,27.551079988010947,-37.20648892826298,0.24143439966287497,8,0.1099996566772461,-0.05500030517578125,-0.5325005054473877,0.01999950408935547,-0.125,0,-0.02674750269300752,1.3728845339428413,13.949999809265135,1.255316213232922,14.279999732971193,1.9999826605632818,14.289999961853027,-0.02674750269300752
5585,2018-08-14,14.074999809265135,14.204999923706055,14.050000190734865,14.079999923706055,9777112.0,0.003922920806397556,-4.636420384595676,-0.07692420552248984,65.2026715724968,67.45025195965484,0.08938919382499044,-0.11883610293448577,-0.3834019875360468,-0.3339269685772539,9.993990364235025,0.1849994659423828,0.25184421449588434,0.06874990463256658,-0.3971718473502186,0.5346716566153518,-0.16421097135882512,0.3017107806239583,-0.189999580383299,38.775442680253896,-30.7738451230419,0.2329608759913926,8,0.055000305175783026,-0.10999965667724432,-0.5824999809265119,-0.0349998474121076,-0.3299999237060529,1,-0.02664298437525725,-2.866639540206317,14.020000457763672,1.3728845339428413,13.949999809265135,1.255316213232922,14.279999732971193,-0.02664298437525725
5586,2018-08-15,13.914999961853027,14.154999732971193,13.864999771118164,14.114999771118164,9681340.0,-0.011367662492384856,1.0714302744200326,39.99904634749676,51.7857179349718,66.26630313257989,0.23402339146985796,0.05459532376539222,-0.2130175700737471,-0.1602845626974485,10.50980777106841,0.2899999618530291,0.23609549467433055,-0.09799995422363317,-0.5539248750745607,0.35792496662729434,-0.32596241464909603,0.1299625062018297,0.46000003814697266,9.803954567723935,-55.663510881686975,0.2279624604254635,8,0.2049999237060547,0.05000019073486328,-0.3950002193450928,0.125,-0.07499980926513672,2,-0.018325556244339403,-4.636420384595676,14.074999809265135,-2.866639540206317,14.020000457763672,1.3728845339428413,13.949999809265135,-0.018325556244339403
5587,2018-08-16,14.0,14.029999732971193,13.904999732971193,13.949999809265135,7959205.0,0.006108518748113134,1.2727343661946675,-0.25000119209404126,43.98339263780373,63.31285306439148,0.1621567413856031,-0.013784508279375274,-0.28659241625705967,-0.22869404070702615,11.104838689484112,0.125,0.22037220574530636,-0.023999929428100586,-0.4666785441119643,0.41867868525576313,-0.24533923677003244,0.19733937791383127,0.36479999542236285,36.486559631727125,-25.91818456214674,0.22133930734193166,8,0.11999988555908203,-0.034999847412109375,-0.47500014305114746,0.039999961853027344,-0.10000038146972656,3,-0.021428585052490345,1.0714302744200326,13.914999961853027,-4.636420384595676,14.074999809265135,-2.866639540206317,14.020000457763672,-0.021428585052490345
5588,2018-08-17,13.94499969482422,14.085000038146973,13.875,14.050000190734865,9319610.0,-0.003928593226841359,1.3999978201754155,-2.1000019073412823,40.408156274620445,59.85324126191936,0.19187187926945626,0.060046127105472635,-0.2167019179183054,-0.16004880768650231,11.429707924471824,0.21000003814697266,0.20279735975050173,-0.0890002250671369,-0.5138173886912352,0.3358169385569614,-0.30140880687918603,0.12340835674491224,0.4098042961120587,23.52937876560992,-34.43046727218584,0.21240858181204927,8,0.1750001907348615,0.0200004577636701,-0.419999837875368,-0.08500003814697443,-0.14499950408935547,4,-0.014342044721547764,1.2727343661946675,14.0,1.0714302744200326,13.914999961853027,-4.636420384595676,14.074999809265135,-0.014342044721547764
5589,2018-08-20,13.979999542236328,14.03499984741211,13.93000030517578,13.970000267028807,5968110.0,0.0025098492777377857,-1.333343929808893,-0.09523074268173642,43.089435937197116,56.79782225391395,0.1297578963619479,0.05005906436223739,-0.24609163642403686,-0.18217938961139524,11.597941878911357,0.1049995422363299,0.1988293097524103,-0.06825037002563406,-0.4632625215937427,0.3267617815424746,-0.2657564458096875,0.12925570575841938,0.3650083643035895,33.82344691402349,-20.277374468143748,0.19750607578405396,8,0.1400003433227539,-0.0149993896484375,-0.39749979972839355,-0.11999988555908203,-0.1349992752075213,0,-0.015379056219853027,1.3999978201754155,13.94499969482422,1.2727343661946675,14.0,1.0714302744200326,13.914999961853027,-0.015379056219853027
5590,2018-08-21,13.989999771118164,14.05500030517578,13.954999923706055,13.975000381469727,5782949.0,0.0007153239777744069,-2.6363573311138206,1.5000476871718842,42.6229456937739,53.636556316674714,0.08477799467389424,0.07418444556828874,-0.254763153438585,-0.1823149775369206,11.369301842501148,0.10000038146972479,0.16307311262118418,-0.07750015258789134,-0.41488179782041534,0.2598814926446327,-0.24619097520415423,0.09119067002837156,0.3454079727133177,43.10345394574552,-7.163771238864435,0.16869082261626223,8,0.13000011444091797,-0.024999618530273438,-0.3737499713897705,-0.13000011444091797,-0.019999504089357245,1,-0.006790515718993362,-1.333343929808893,13.979999542236328,1.3999978201754155,13.94499969482422,1.2727343661946675,14.0,-0.006790515718993362
5591,2018-08-22,14.135000228881836,14.239999771118164,13.9399995803833,13.9399995803833,12261275.0,0.010364578994705997,-2.076914800487106,13.000572227873855,54.508217224904335,51.62927259396616,-0.09445424380546363,-0.03230534592042922,-0.39140333043526887,-0.31459141995339834,11.194115079394612,0.3000001907348633,0.12678905224314185,0.04200029373168945,-0.22413001709166025,0.30813060455503916,-0.0910648616799854,0.1750654491433643,0.1909993554953786,71.23298408799937,16.615796387658136,0.13306515541167463,8,-0.08250045776367188,-0.16000032424926758,-0.5037503242492676,-0.27500057220458984,-0.060000419616700995,2,-0.027591109798913993,-2.6363573311138206,13.989999771118164,-1.333343929808893,13.979999542236328,1.3999978201754155,13.94499969482422,-0.027591109798913993
5592,2018-08-23,14.170000076293945,14.210000038146973,14.100000381469727,14.154999732971193,6217465.0,0.0024761122635565957,1.3157757365858556,0.076924581729608,46.889975295752905,50.31670788511984,-0.16393831898547617,-0.04562285970350999,-0.4248785627566747,-0.3362950401834439,12.004359096195419,0.1099996566772461,0.08912798385273746,0.061750125885009055,-0.18350551463794496,0.30700576640796307,-0.06087769437646884,0.18437794614648695,0.1467795118180888,80.82198939199958,30.009159050334354,0.122627820261477,8,-0.11750030517578125,-0.19500017166137695,-0.538750171661377,-0.3100004196166992,-0.2849998474121094,3,-0.023288632457958536,-2.076914800487106,14.135000228881836,-2.6363573311138206,13.989999771118164,-1.333343929808893,13.979999542236328,-0.023288632457958536
5593,2018-08-24,14.114999771118164,14.234999656677244,14.074999809265135,14.1899995803833,7860730.0,-0.0038814611771100793,-1.0645177168381785,-4.999872846335387,44.29224380591398,48.086972930826114,-0.09283386892103351,0.007393708301441038,-0.3675106076722088,-0.27361217899462,11.249394968402873,0.15999984741210938,0.044494327184928295,0.008249855041503551,-0.2364256645514402,0.2529253746344473,-0.11408790475496744,0.13058761483797454,0.19274422065399222,59.67734988832786,11.0860660245663,0.12233775979647164,8,-0.0625,-0.1399998664855957,-0.4837498664855957,-0.3775000572204572,-0.22499942779540838,4,-0.01523203372824844,1.3157757365858556,14.170000076293945,-2.076914800487106,14.135000228881836,-2.6363573311138206,13.989999771118164,-0.01523203372824844
5594,2018-08-27,14.18000030517578,14.220000267028807,14.050000190734865,14.220000267028807,5477787.0,0.004605068020661074,7.500011920940146,0.5333341810459926,46.01769612757947,45.95530899250196,-0.14835248915303012,-0.06071997020180753,-0.4228917553088074,-0.33039434970773485,10.400633051355504,0.17000007629394176,-0.002616147529630908,0.07325038909911896,-0.1714251304938248,0.3179259086920627,-0.04908737069735203,0.19558814889558995,0.11888880218329767,80.00019073474142,33.6508463442952,0.12233775979647164,8,-0.1275005340576154,-0.20500040054321111,-0.5487504005432111,-0.44750022888183416,-0.32500076293945135,0,-0.026798314969162074,-1.0645177168381785,14.114999771118164,1.3157757365858556,14.170000076293945,-2.076914800487106,14.135000228881836,-0.026798314969162074
5595,2018-08-28,14.05500030517578,14.199999809265135,14.024999618530273,14.1850004196167,8502078.0,-0.00881523253242622,1.1875175089854888,3.2500059604702063,40.48585590810132,44.69976876729413,-0.02960057662860649,0.05986743773117276,-0.2861415819410702,-0.19885729401169705,9.452152748813072,0.1750001907348615,-0.012200437251181029,-0.04699964523315536,-0.29182837761886304,0.19782908715255232,-0.16941401142600832,0.07541472095969759,0.23521101545847856,38.33355055901115,-3.2745454869992088,0.12241436619285369,8,0.0024995803833025576,-0.08000040054321111,-0.4237504005432111,-0.3350005149841291,0.009999275207521308,1,-0.01494130441744923,7.500011920940146,14.18000030517578,-1.0645177168381785,14.114999771118164,1.3157757365858556,14.170000076293945,-0.01494130441744923
5596,2018-08-29,14.109999656677244,14.135000228881836,14.015000343322756,14.039999961853027,6132119.0,0.003913151925099001,-1.0000158947134479,-0.5384587169423551,43.35937558207614,44.630433538879956,-0.06037992349373944,0.0001502308748708714,-0.32754227065979435,-0.24757209113050038,8.430313965521567,0.11999988555908025,-0.03582139208284474,0.010999727249144442,-0.23178249685514452,0.2537819513534334,-0.11039138480300004,0.13239083930128892,0.17170743296669144,43.18164084513056,4.8733289700164875,0.12139111205214487,8,-0.052499771118162286,-0.13499975204467596,-0.47999978065490545,-0.3899998664855939,-0.09499931335448863,2,-0.009921998090353323,1.1875175089854888,14.05500030517578,7.500011920940146,14.18000030517578,-1.0645177168381785,14.114999771118164,-0.009921998090353323
5597,2018-08-30,13.970000267028807,14.229999542236328,13.81999969482422,14.210000038146973,15332297.0,-0.009921998090353323,1.9285831062670173,-3.4285831062671424,50.91745206256103,45.79813307087335,0.08372060108728085,0.14315771088008056,-0.1725504238765545,-0.10674874477442664,8.55543760131141,0.4099998474121076,-0.07033501323584446,-0.12624969482422088,-0.3737610385611827,0.12126164891274094,-0.2500053666927009,-0.00249402295574086,0.3033726762446136,36.144719516314176,-5.1111406416556875,0.1237556718684808,8,0.05999946594238459,0.05249977111816584,-0.35375022888183416,-0.32500028610229315,-0.020000457763671875,3,0.007516073030015669,-1.0000158947134479,14.109999656677244,1.1875175089854888,14.05500030517578,7.500011920940146,14.18000030517578,0.007516073030015669
5598,2018-08-31,13.90999984741211,14.024999618530273,13.890000343322756,13.979999542236328,11598852.0,-0.0042949476356350935,-1.4545612179432073,0.29166567325497084,44.90737879063487,46.00012672125532,0.15447933768903077,0.18715720025343607,-0.10294251441667868,-0.04658423804803391,8.261851537372678,0.13499927520751775,-0.0701874067911632,-0.17000012397766184,-0.4217937920503694,0.08179354409504569,-0.2958969580140156,-0.04410328994130808,0.3452381659233428,21.951264898258856,-20.169093184455726,0.12589683403635366,8,0.11999988555908203,0.1875,-0.2849998474121094,-0.2649998664855957,0.0,4,-0.001797240747987816,1.9285831062670173,13.970000267028807,-1.0000158947134479,14.109999656677244,1.1875175089854888,14.05500030517578,-0.001797240747987816
5599,2018-09-03,13.975000381469727,13.989999771118164,13.824999809265135,13.885000228881836,6002812.0,0.004672935641311993,1.750023842070157,-1.2857220708446866,45.41287494017673,46.31011885974453,0.09911846343800157,0.10675924895363131,-0.15012861657309884,-0.11231841489625438,7.652447887555774,0.16499996185302912,-0.06227533289341558,-0.09174962043762136,-0.3358652046796955,0.15236596380445278,-0.21380741255865843,0.030308171683415708,0.2628280991252758,37.80505959303651,-4.542669054068746,0.12205779212103667,9,0.054999351501464844,0.12249946594238281,-0.17875051498413086,-0.3000006675720197,0.3099994659423828,0,-0.0060822923668523154,-1.4545612179432073,13.90999984741211,1.9285831062670173,13.970000267028807,-1.0000158947134479,14.109999656677244,-0.0060822923668523154
5600,2018-09-04,13.739999771118164,14.024999618530273,13.664999961853027,14.024999618530273,12181325.0,-0.016815785612654732,1.5263147327702749,-3.1666596024244478,42.48927425091658,44.97468075152367,0.32958679148542913,0.31623099788300024,0.10403034659821842,0.12185195817290051,7.649086466543931,0.3599996566772461,-0.04986821995724,-0.30025019645690953,-0.5656095027626922,-0.034890890151126897,-0.43292984960980085,-0.16757054330401822,0.4811155580460067,13.274312383427997,-31.81894077829986,0.13267965315289165,9,0.21000003814697266,0.2800002098083496,0.06124997138977051,-0.06500005722045721,0.26000022888183594,1,0.00836970691658201,1.750023842070157,13.975000381469727,-1.4545612179432073,13.90999984741211,1.9285831062670173,13.970000267028807,0.00836970691658201
5601,2018-09-05,13.44499969482422,13.71500015258789,13.385000228881836,13.645000457763672,18908166.0,-0.02147016602678853,-1.0625014901175405,0.7017574386636444,29.818198716321405,43.07781668714239,0.5771061418821368,0.5741150926499561,0.4111261126470733,0.41150370332732855,8.005747084162449,0.3549995422363281,-0.05150514447976562,-0.553000259399413,-0.9056505175900291,-0.20035000120879687,-0.7293253884947202,-0.3766751303041058,0.7427487123012817,7.100534283773287,-37.4669950861891,0.17632512909530784,9,0.3650002479553205,0.43500041961669744,0.35625004768371404,0.23000001907348633,0.4099998474121076,2,0.046113789485451306,1.5263147327702749,13.739999771118164,1.750023842070157,13.975000381469727,-1.4545612179432073,13.90999984741211,0.046113789485451306
5602,2018-09-06,13.4350004196167,13.524999618530273,13.345000267028807,13.4399995803833,10517542.0,-0.0007437170274813276,1.0571444141689577,0.024995708481947237,30.827107565070165,41.58169043815975,0.5273364836741905,0.5455330449952278,0.43561091671688246,0.41684056526536395,8.838575168872786,0.17999935150146662,-0.054706028501239956,-0.520749568939209,-0.9292033621475255,-0.11229577573089244,-0.7249764655433673,-0.3165226723350507,0.6885281332493101,13.235329179236475,-32.589153092989,0.20422689660415858,9,0.35249948501586914,0.4249997138977051,0.36624932289123535,0.23999929428100764,0.7100000381469727,3,0.043170815451496924,-1.0625014901175405,13.44499969482422,1.5263147327702749,13.739999771118164,1.750023842070157,13.975000381469727,0.043170815451496924
5603,2018-09-07,13.585000038146973,13.640000343322756,13.470000267028807,13.470000267028807,10405142.0,0.011164839139956806,-1.9565289502927077,-23.003815337657738,36.33220322427569,40.50552456001488,0.3288301821443955,0.38660810079362307,0.3016549160626312,0.26364212552918254,9.736788847312482,0.20499992370605646,-0.0853696475949608,-0.35249996185302734,-0.7933663576920384,0.08836643398598376,-0.572933159772532,-0.13206676393352268,0.46067568613531584,35.29411764705899,-11.550707295463937,0.22043319791950516,9,0.2024998664855957,0.27500009536743164,0.23124980926513672,0.0899996757507342,0.6750001907348633,4,0.026867852049557328,1.0571444141689577,13.4350004196167,-1.0625014901175405,13.44499969482422,1.5263147327702749,13.739999771118164,0.026867852049557328
5604,2018-09-10,13.645000457763672,13.729999542236328,13.53499984741211,13.609999656677244,8276784.0,0.004416666871418284,-1.1081000273214185,0.30435539780738474,38.461567903486916,40.280603670613274,0.2066954529337739,0.31312735392483404,0.2582425599458613,0.19932226333349767,10.482873327025935,0.19499969482421875,-0.10962750797347454,-0.2737495422363274,-0.7314195007349706,0.1839204162623158,-0.5025845214856499,-0.04491456298700491,0.33060772079326917,44.11771718200205,-3.068162209968335,0.228834979249322,9,0.14249944686889648,0.21499967575073242,0.1712493896484375,0.02999925613403498,0.75,0,0.019420987963225667,-1.9565289502927077,13.585000038146973,1.0571444141689577,13.4350004196167,-1.0625014901175405,13.44499969482422,0.019420987963225667
5605,2018-09-11,13.699999809265135,13.720000267028807,13.510000228881836,13.699999809265135,7876594.0,0.00403073284399702,9.499761586877653,0.0,34.51955507860505,39.29840139244982,0.10733054364474448,0.24094694823914864,0.21259170557956786,0.13756501946375188,11.600881353275074,0.21000003814697088,-0.12770801794423292,-0.2000001907348654,-0.6614281573738872,0.26142777590415633,-0.4307141740543763,0.03071379258464546,0.2125475781389934,92.20784689658889,46.07829998865526,0.2307139833195112,9,0.08750009536743342,0.16000032424926935,0.151250362396242,0.010000228881837714,0.8500003814697301,1,0.04270073330594837,-1.1081000273214185,13.645000457763672,-1.9565289502927077,13.585000038146973,1.0571444141689577,13.4350004196167,0.04270073330594837
5606,2018-09-12,13.65999984741211,13.725000381469727,13.454999923706055,13.725000381469727,9503559.0,-0.002919705285395313,7.307638134921799,-100.0,31.91488354350234,37.18700489033219,0.08580892224748027,0.2749608044311884,0.25522052920491234,0.17210260462685767,12.254573294980942,0.2700004577636719,-0.157092656751459,-0.22725014686584544,-0.7008641850095856,0.2463638912778947,-0.4640571659377155,0.009556872206024636,0.19579282795448627,81.8182268560148,38.42149939482882,0.23680701907187,9,0.02500009536743164,0.20000028610229492,0.2774999141693115,0.05499982833862305,0.9949998855590838,2,0.024890201785200183,9.499761586877653,13.699999809265135,-1.1081000273214185,13.645000457763672,-1.9565289502927077,13.585000038146973,0.024890201785200183
5607,2018-09-13,13.699999809265135,13.760000228881836,13.585000038146973,13.640000343322756,7610824.0,0.002928254926781948,-1.058824849375624,-0.9230611226854701,35.12544410817047,36.10012325894726,0.003890850282994407,0.22275391289132251,0.2169177247016041,0.12721658141078684,12.86103982387121,0.17500019073486328,-0.17039113016447516,-0.17225017547607635,-0.6498150035090848,0.30531465255693213,-0.4110325894925797,0.066532238540427,0.10471362526768146,80.32775095679958,37.379759008148426,0.23878241401650402,9,-0.014999866485593927,0.16000032424926935,0.3424999713897723,0.01499986648559748,0.8649997711181658,3,0.011313849279499077,7.307638134921799,13.65999984741211,9.499761586877653,13.699999809265135,-1.1081000273214185,13.645000457763672,0.011313849279499077
5608,2018-09-14,13.744999885559082,13.795000076293945,13.699999809265135,13.760000228881836,6527244.0,0.0032846771474781544,1.2352993975025381,-0.25000794735672394,34.181791951815484,34.85222514912934,-0.07484678279062251,0.17075689747218092,0.17256080007973296,0.07363056313247185,13.715420807363104,0.09500026702881037,-0.19370663917957742,-0.11725010871887243,-0.5967726464399892,0.3622724290022443,-0.3570113775794308,0.12251116014168595,-0.3999996185302752,85.2940681484141,45.09004832610212,0.2397612688605588,9,-0.059999942779541016,0.0475001335144043,0.32000017166137695,-0.022500038146972656,0.6750001907348633,4,0.02910153332375387,-1.058824849375624,13.699999809265135,7.307638134921799,13.65999984741211,9.499761586877653,13.699999809265135,0.02910153332375387
5609,2018-09-17,13.765000343322756,13.845000267028807,13.699999809265135,13.699999809265135,7769179.0,0.0014551078887010682,-3.461515889550506,-4.333269756500968,38.582674208956995,34.4181584778005,-0.1427836281719781,0.14105535388969237,0.15312677485934323,0.04180003462192339,14.498206444295386,0.14500045776367188,-0.22086033353913948,-0.08649969100951971,-0.5645450886900427,0.3915457066710033,-0.3255223898497803,0.1525230078307409,-0.4110000801086464,79.48721710743581,37.43362092014226,0.2390226988402614,9,-0.17000007629394887,0.027499675750730646,0.2824997901916486,-0.04250049591064631,0.7849998474121094,0,0.035960760858186225,1.2352993975025381,13.744999885559082,-1.058824849375624,13.699999809265135,7.307638134921799,13.65999984741211,0.035960760858186225
5610,2018-09-18,13.895000457763672,13.899999618530273,13.744999885559082,13.765000343322756,9737545.0,0.009444250722738134,1.214306636966192,1.9999853282078506,42.0074663111956,35.77252154389763,-0.2776863740018918,0.003766313574585567,0.0237646753524956,-0.09867578454636927,15.311106734241845,0.1549997329711914,-0.2344916651527864,0.04825038909912038,-0.42587240799237414,0.5223731861906149,-0.188811009446626,0.28531178764486675,-0.5213601943969746,98.87659231573713,54.612492455879206,0.23706139854574718,9,-0.27250051498413086,-0.10250043869018555,0.15249967575073242,-0.1725006103515625,0.5399999618530273,1,0.03598416578105468,-3.461515889550506,13.765000343322756,1.2352993975025381,13.744999885559082,-1.058824849375624,13.699999809265135,0.03598416578105468
5611,2018-09-19,13.744999885559082,13.880000114440918,13.6850004196167,13.869999885559082,7926243.0,-0.010795290914926037,1.6896424719160243,-0.961537615082726,41.697411779941504,36.98033312332778,-0.09013411125539328,0.1297007741849896,0.17525242845090716,0.03907212501609614,15.945259381869617,0.21000003814697266,-0.25949970151402013,-0.08225016593933177,-0.5381873634696497,0.37368703159098615,-0.3102187647044907,0.1457184328258272,-0.3397780608825709,50.793670016136794,5.275219593590776,0.22796859876515935,9,-0.06750011444091797,0.0475001335144043,0.30250024795532227,-0.022500038146972656,0.4549999237060529,2,0.05856677423632006,1.214306636966192,13.895000457763672,-3.461515889550506,13.765000343322756,1.2352993975025381,13.744999885559082,0.05856677423632006
5612,2018-09-20,13.84000015258789,13.84000015258789,13.604999542236328,13.6899995803833,12397989.0,0.006911623704603853,2.1333295186506196,-1.2000045776367188,47.48202771553362,38.21920251124533,-0.13593906037144876,0.009180833294038848,0.08110085141307799,-0.06487868254487417,16.747369304590357,0.2350006103515625,-0.2616029766968797,0.029250097274779563,-0.3974049332356433,0.4559051277852024,-0.18407741798043276,0.24257761252999188,-0.40509166028015287,79.66120324572464,29.874406225221918,0.21332751525521162,9,-0.16250038146972656,-0.0475001335144043,0.2024998664855957,-0.11750030517578125,0.375,3,0.05888725226862879,1.6896424719160243,13.744999885559082,1.214306636966192,13.895000457763672,-3.461515889550506,13.765000343322756,0.05888725226862879
5613,2018-09-21,13.899999618530273,14.050000190734865,13.774999618530273,13.864999771118164,29726457.0,0.004335221479832452,-1.55814304217457,0.23333142599197645,47.29239167707559,39.20040515275518,-0.1637800806417502,-0.07141316502209705,0.026049739605202404,-0.13572623143937257,17.282953693540435,0.2750005722045916,-0.2148288261781648,0.09999957084655797,-0.30464459726081117,0.5046437389539271,-0.10232251320712749,0.30232165490024343,-0.4371856586491827,66.29205536874969,14.370442201587139,0.20232208405368465,9,-0.14749956130981445,-0.10749959945678711,0.1425004005432129,-0.17749977111816406,0.4850006103515625,4,0.04784172518728047,2.1333295186506196,13.84000015258789,1.6896424719160243,13.744999885559082,1.214306636966192,13.895000457763672,0.04784172518728047
5614,2018-09-24,13.800000190734865,13.925000190734865,13.779999732971193,13.859999656677244,7478544.0,-0.007194203635955354,-1.899998092658746,-1.714277929155212,52.40001861573695,41.18712332354761,-0.044121602836561635,-0.0014145965776961589,0.1310658661094024,-0.04830436823789519,17.99933228882807,0.14500045776367188,-0.16856159432371243,0.01900014877319478,-0.3440657690283224,0.382066066574712,-0.16253281012756382,0.20053310767395338,-0.29021133238547314,43.820306589773,-12.453329590473928,0.18153295890075835,9,-0.04750013351440607,-0.0075001716613787295,0.24249982833862127,-0.07750034332275568,0.694999694824217,0,0.04492752731810401,-1.55814304217457,13.899999618530273,2.1333295186506196,13.84000015258789,1.6896424719160243,13.744999885559082,0.04492752731810401
5615,2018-09-25,13.845000267028807,13.899999618530273,13.765000343322756,13.78499984741211,5995202.0,0.0032608750486942117,-1.7000009536798337,-1.0000158947134479,70.00004768376127,45.41880822802082,-0.07419246174197269,-0.0663561254573164,0.09219240668675255,-0.10479000540134997,18.937196253499724,0.13499927520751775,-0.1362989776643726,0.07450022697448588,-0.2666880902020168,0.41568854415098855,-0.09609393161376545,0.24509438556273722,-0.2919945020885777,53.932668548294885,-8.207386816492082,0.170594158588251,9,-0.02750015258788885,-0.05250024795532049,0.1974997520446795,-0.12250041961669744,0.6049995422363281,1,0.050920903583149935,-1.899998092658746,13.800000190734865,-1.55814304217457,13.899999618530273,2.1333295186506196,13.84000015258789,0.050920903583149935
5616,2018-09-26,13.970000267028807,13.975000381469727,13.835000038146973,13.845000267028807,8060351.0,0.009028529981157218,1.0740756439056236,2.083318763411013,73.99102947239145,49.737206601823154,-0.16829222139946687,-0.2133192928012253,-0.027358792591529735,-0.2373920367814062,19.831669745269895,0.1400003433227539,-0.10606497791334135,0.20650019645690776,-0.11022825484846699,0.5232286477622825,0.0481359708042195,0.364864422109596,-0.37723494802500745,82.02251525340839,13.130559214247171,0.15836422565268754,9,-0.14250040054321111,-0.1775002479553205,0.07249975204467951,-0.24750041961669744,0.42000007629394887,2,0.03328562231207388,-1.7000009536798337,13.845000267028807,-1.899998092658746,13.800000190734865,-1.55814304217457,13.899999618530273,0.03328562231207388
5617,2018-09-27,14.074999809265135,14.114999771118164,13.845000267028807,13.9399995803833,8496259.0,0.007516073030015669,1.5116215113287723,1.0800018310546733,72.89719209680075,54.038917729043746,-0.23971229013592144,-0.3268046470133772,-0.12557708778433074,-0.34961989564783735,20.179679667365946,0.26999950408935725,-0.0692285705674518,0.3062497615814195,-0.0278929253182838,0.6403924484811228,0.13917841813156784,0.4733211050312711,-0.44565570052285075,88.57142078631882,14.792184770371776,0.16707134344985136,9,-0.21500015258788885,-0.2849998474121094,-0.06124997138976873,-0.35249996185302557,0.3950004577636719,3,0.008880994791752528,1.0740756439056236,13.970000267028807,-1.7000009536798337,13.845000267028807,-1.899998092658746,13.800000190734865,0.008880994791752528
5618,2018-09-28,13.885000228881836,14.114999771118164,13.824999809265135,14.020000457763672,12701360.0,-0.013499082270553742,-1.2744999775606805,-1.000000000000013,60.000000000000085,56.4186205947152,-0.031028159925796217,-0.14627352490145284,0.07026406486171766,-0.16738816814387114,20.503474347318303,0.2899999618530291,-0.02649062796185042,0.11750016212463343,-0.21459848900801326,0.4495988132572801,-0.04854916344168991,0.2835494876909568,-0.2070905539019634,34.285737641041514,-41.45905480944851,0.16604932556632293,9,-0.025000572204589844,-0.09500026702881037,0.12874960899353027,-0.16250038146972656,0.619999885559082,4,0.0237666487768311,1.5116215113287723,14.074999809265135,1.0740756439056236,13.970000267028807,-1.7000009536798337,13.845000267028807,0.0237666487768311
5619,2018-10-01,13.890000343322756,13.94499969482422,13.829999923706055,13.885000228881836,7254435.0,0.00036010906434991163,1.0000165858108079,-0.037037821952852275,58.26089552535882,58.22455717406667,-0.01836346126627575,-0.1665049300453827,0.07289596721969005,-0.17940756033759975,20.503026734855666,0.11499977111816584,0.010224862615718422,0.12675027847290288,-0.196217498550455,0.44971805549626076,-0.034733610038776064,0.2882341669845818,-0.16838165872905364,35.714344102604805,-36.38039066068213,0.16148388851167914,10,-0.03000068664550959,-0.10250043869018732,0.12374949455261053,-0.1675004959106463,0.7899999618530238,0,0.035637139908138105,-1.2744999775606805,13.885000228881836,1.5116215113287723,14.074999809265135,1.0740756439056236,13.970000267028807,0.035637139908138105
5620,2018-10-02,13.854999542236328,13.920000076293945,13.789999961853027,13.8100004196167,8520388.0,-0.002519856027451639,-2.058824849375624,8.99961853900119,58.515267111992166,60.093207766516734,0.011584760957624951,-0.1290640734250399,0.11818084620980684,-0.15066295285457798,19.65829387700218,0.13000011444091797,0.046323002535547886,0.0859994888305664,-0.23931170527598233,0.41131068293711515,-0.07665610822270885,0.24865508588384166,-0.09404274899018006,19.999882624630636,-48.76371940672164,0.16265559705327454,10,0.005000114440917969,-0.06749963760375977,0.15875029563903809,-0.13249969482421875,0.8050003051757812,1,0.04619273651880995,1.0000165858108079,13.890000343322756,-1.2744999775606805,13.885000228881836,1.5116215113287723,14.074999809265135,0.04619273651880995
5621,2018-10-04,14.0649995803833,14.140000343322756,13.835000038146973,13.890000343322756,12380954.0,0.015156986292695018,-1.140354164714713,3.88894775882162,63.878312657102455,61.91501720446884,-0.16567192403059927,-0.3059182881708651,-0.07952763301373089,-0.36568172116999875,18.137503720519366,0.305000305175783,0.07936192932985087,0.2649995326995853,-0.04825150720544791,0.5782505726046185,0.1083740127470687,0.42162505265210193,-0.27499961853027344,78.5712339442288,10.804849596098208,0.1566255199525165,10,-0.1124992370605451,-0.2774996757507324,-0.048749685287475586,-0.3424997329711914,0.6300001144409197,3,0.02737292857219842,-2.058824849375624,13.854999542236328,1.0000165858108079,13.890000343322756,-1.2744999775606805,13.885000228881836,0.02737292857219842
5622,2018-10-05,14.015000343322756,14.175000190734865,14.015000343322756,14.079999923706055,10287495.0,-0.003554869431370622,-3.923104009859858,-0.37142779291552497,60.2272924312922,63.35222839938179,-0.09860804871334317,-0.22160056079252577,-0.02530150089971528,-0.32088324862778883,16.464372914886017,0.15999984741210938,0.09856924154144764,0.18600029945373642,-0.09016895435850358,0.4621695532659764,0.047915672547617305,0.32408492635985553,-0.22500038146972834,58.441622781160554,-6.814018688757081,0.1380846269061197,10,-0.04500007629394531,-0.22750043869018732,0.0012495517730695127,-0.2925004959106463,0.6700000762939435,4,0.026757045366657017,-1.140354164714713,14.0649995803833,-2.058824849375624,13.854999542236328,1.0000165858108079,13.890000343322756,0.026757045366657017
5623,2018-10-08,13.949999809265135,14.029999732971193,13.899999618530273,13.94499969482422,8787715.0,-0.004637925969697809,-1.736836821763828,-0.07692533415491319,56.77653835028976,63.838508369887656,-0.028797476124886145,-0.1347624432454797,0.0342311257022363,-0.2504170744948855,15.228602019915025,0.13000011444091975,0.12978815306988878,0.10274977684020747,-0.15301476057896046,0.3585143142593754,-0.025132491869376494,0.23063204554979144,-0.11499977111816229,41.558377218838984,-20.99252045142898,0.12788226870958383,10,0.020000457763675428,-0.189999580383299,0.07625007629394709,-0.22749996185302557,0.9650001525878924,0,0.037276018987348225,-3.923104009859858,14.015000343322756,-1.140354164714713,14.0649995803833,-2.058824849375624,13.854999542236328,0.037276018987348225
5624,2018-10-09,13.90999984741211,13.960000038146973,13.755000114440918,13.9399995803833,9096350.0,-0.0028673808171996162,4.857086415716407,-5.999809269506456,50.588211534750414,61.681637686664224,0.03178989494169393,-0.07788464836369968,0.06705731832197337,-0.2051285821358455,14.20685107366978,0.2049999237060547,0.14511553090106943,0.04949984550476039,-0.18902413910426574,0.2880238301137865,-0.06976214679975179,0.16876183780927256,0.2650003433227557,36.904691622653694,-20.181644557940444,0.11926199230451297,10,0.05500030517578125,-0.14999961853027344,0.15374994277954102,-0.1875,1.0550003051757812,1,0.042775001693440284,-1.736836821763828,13.949999809265135,-3.923104009859858,14.015000343322756,-1.140354164714713,14.0649995803833,0.042775001693440284
5625,2018-10-10,14.28499984741211,14.43000030517578,13.949999809265135,13.975000381469727,25447028.0,0.02695902258185634,-1.6666649006060856,-10.333407508662619,68.00001017253255,61.01596887556879,-0.306460055820029,-0.42879533933990466,-0.3099396659601581,-0.5740428005390754,13.713093106727047,0.5200004577636701,0.1668037568384193,0.3952498435974121,0.10232499671540474,0.6881746904794195,0.24878742015640753,0.5417122670384167,-0.5299997329711914,78.51845677172172,19.783682958720156,0.14646242344100402,10,-0.19249963760375977,-0.39749956130981623,-0.22125005722045898,-0.5625,0.6450004577636701,2,0.027651414909551253,4.857086415716407,13.90999984741211,-1.736836821763828,13.949999809265135,-3.923104009859858,14.015000343322756,0.027651414909551253
5626,2018-10-11,14.0,14.279999732971193,13.96500015258789,14.100000381469727,20729872.0,-0.019950987081301275,-2.7058757531219,-0.322582431443004,54.73372714283459,58.997806102905884,-0.018726521531378992,-0.1233412779444123,-0.030934472626523046,-0.28431315019741454,12.974654415353172,0.31999969482421875,0.18262422502005826,0.09324998855590749,-0.18249341246368544,0.36899338957550043,-0.044621711953888976,0.23112168906570396,-0.24499988555908203,36.29626908584348,-18.973887669826773,0.1378717005097967,10,0.09250020980834961,-0.11249971389770685,-0.015000104904174805,-0.2775001525878906,1.130000114440918,3,0.047142846243722,-1.6666649006060856,14.28499984741211,4.857086415716407,13.90999984741211,-1.736836821763828,13.949999809265135,0.047142846243722
5627,2018-10-12,13.854999542236328,14.119999885559082,13.829999923706055,14.114999771118164,14860439.0,-0.01035717555454796,1.1481442235691377,2.5999923706345727,48.73239194464711,57.74584965231111,0.1025715575035413,0.03569696634509967,0.1109373296065499,-0.13210476270150195,12.179167965230587,0.28999996185302734,0.17152549990746202,-0.05950045585632324,-0.3190120332591082,0.20001112154646172,-0.18925624455771484,0.07025533284506835,-0.08649942398071353,14.814725857564934,-37.44765553106555,0.12975578870139232,10,0.23750066757202148,0.03250074386596502,-0.009999513626098633,-0.13249969482421875,1.3150005340576172,4,0.06062794517078052,-2.7058757531219,14.0,-1.6666649006060856,14.28499984741211,4.857086415716407,13.90999984741211,0.06062794517078052
5628,2018-10-15,14.145000457763672,14.225000381469727,13.859999656677244,13.859999656677244,12519862.0,0.020931138585987608,-1.5614013953721635,-1.0961559622932247,58.77862780660365,57.80337546133831,-0.1639062910427338,-0.23484081676206614,-0.18565687623594407,-0.41401642904651936,11.711344809662224,0.37000083923339844,0.1495582758430949,0.2105004310607903,-0.055580237435476576,0.4765810995570572,0.07746009681265775,0.34354076530892286,-0.36327033576965384,57.77781231412201,4.263840907470232,0.1330403342481334,10,-0.052500247955322266,-0.2025003433227539,-0.32125043869018555,-0.4225006103515625,1.0399999618530273,0,0.03817603000193914,1.1481442235691377,13.854999542236328,-2.7058757531219,14.0,-1.6666649006060856,14.28499984741211,0.03817603000193914
5629,2018-10-16,14.260000228881836,14.425000190734865,14.154999732971193,14.244999885559082,14593782.0,0.008130064856593622,-1.7692262548111992,0.052632635647241556,60.19655524537073,57.99018525393594,-0.2468623487383983,-0.3276540093771789,-0.30621076293971683,-0.5189785761594052,11.782880786170749,0.2799997329711932,0.12457049877857429,0.30075020790100027,0.010101613848419788,0.5913988019535807,0.15542591087471003,0.4460745049272905,-0.4653047032241826,71.66667196485416,17.453605774577923,0.14532429702629043,10,-0.16750001907348633,-0.31750011444091797,-0.4362502098083496,-0.507500171661377,1.0450000762939435,1,0.04593265935890889,-1.5614013953721635,14.145000457763672,1.1481442235691377,13.854999542236328,-2.7058757531219,14.0,0.04593265935890889
5630,2018-10-17,14.395000457763672,14.489999771118164,14.324999809265135,14.399999618530273,13637257.0,0.009467056571879295,-1.2758543579489836,-0.33326975650073115,60.39119747390691,57.60272801135866,-0.3321356391754371,-0.4461491652743348,-0.44627806655335256,-0.6408986886173711,12.289441808147691,0.22999954223632812,0.1330795368638249,0.4107504367828376,0.06297122321548976,0.7585296503501855,0.2368608299991628,0.5846400435665124,-0.5875988365156566,85.60616131549288,33.468674124736786,0.17388960678367424,10,-0.27250051498413086,-0.4225006103515625,-0.5712504386901855,-0.6425004005432129,0.7149991989135724,2,0.03959705986093254,-1.7692262548111992,14.260000228881836,-1.5614013953721635,14.145000457763672,1.1481442235691377,13.854999542236328,0.03959705986093254
5631,2018-10-18,14.550000190734865,14.710000038146973,14.454999923706055,14.479999542236328,18433583.0,0.010767608755968938,-3.250005960470162,-14.002479969477655,61.33651801191575,57.72597529809461,-0.4594155297774041,-0.5668086588692525,-0.6052929783561982,-0.784498613854657,12.731575677065043,0.3149995803833008,0.1505429301372665,0.5255001544952407,0.11384223204256116,0.9371580769479202,0.3196711932689009,0.7313291157215804,-0.7152946434920437,81.81820152219426,32.87290372868301,0.20582896122633942,10,-0.31750011444091975,-0.4675002098083514,-0.7262501716613787,-0.7975001335144061,0.6700000762939418,3,0.026116846010963757,-1.2758543579489836,14.395000457763672,-1.7692262548111992,14.260000228881836,-1.5614013953721635,14.145000457763672,0.026116846010963757
5632,2018-10-19,14.654999732971193,14.739999771118164,14.489999771118164,14.670000076293945,16325101.0,0.007216463289339892,2.2258120089337905,-0.21428863366981019,69.15420525051965,59.101271620342374,-0.5186227421442542,-0.6404563887669443,-0.7128479932695555,-0.8756156671640536,12.841099537224748,0.25,0.1763132556176359,0.5897497177124045,0.10087903003778642,1.0786204053870225,0.34531437387509456,0.8341850615497144,-0.7677765162741235,90.34090601215739,37.90786327349343,0.24443534383730933,10,-0.40749979019165217,-0.4924998283386248,-0.8824996948242205,-0.7949995994567889,0.7200002670288068,4,0.03241217264583485,-3.250005960470162,14.550000190734865,-1.2758543579489836,14.395000457763672,-1.7692262548111992,14.260000228881836,0.03241217264583485
5633,2018-10-22,14.5649995803833,14.755000114440918,14.489999771118164,14.755000114440918,8887652.0,-0.006141259244475283,1.7894694574110326,12.666412359337757,66.10975760753973,60.8258878506523,-0.37125175124692866,-0.5249986260702997,-0.6158632998026299,-0.7722750942908387,14.285764188410296,0.2650003433227539,0.1764070577070882,0.46649956703186035,-0.06375455194372392,0.9967536860074446,0.2013725075440682,0.7316266265196525,-0.6095542393325442,68.33326445689862,13.21595735083315,0.26512705948779225,10,-0.27249956130981445,-0.38499975204467773,-0.7924995422363281,-0.7049994468688965,0.9149999618530273,0,0.041537968646801815,2.2258120089337905,14.654999732971193,-3.250005960470162,14.550000190734865,-1.2758543579489836,14.395000457763672,0.041537968646801815
5634,2018-10-23,14.420000076293945,14.664999961853027,14.369999885559082,14.5,14525480.0,-0.009955338706953754,-2.2777730682829653,0.42105104652913716,62.81180393666389,60.24942049111132,-0.16349396524859117,-0.3490654774078017,-0.46767683102089386,-0.61623962134043,15.563637270828998,0.2950000762939453,0.1843614820976054,0.29050006866455114,-0.23876853277775645,0.8197686701068587,0.025865767943397344,0.5551343693857049,-0.3845992579041724,22.09306967584,-35.918658952174084,0.2646343007211542,10,-0.12750005722045898,-0.24000024795532227,-0.6812500953674316,-0.559999942779541,0.9600000381469727,1,0.053051341142528186,1.7894694574110326,14.5649995803833,2.2258120089337905,14.654999732971193,-3.250005960470162,14.550000190734865,0.053051341142528186
5635,2018-10-24,14.550000190734865,14.725000381469727,14.4399995803833,14.505000114440918,15148918.0,0.009015264476637252,-2.2571307124717985,-0.5625014901175627,61.4117790670956,60.991426260473666,-0.2815596670818863,-0.44642934714485527,-0.5946867245277048,-0.7353736564555451,16.891209298371905,0.30500030517578125,0.20833387052566898,0.38525018692016744,-0.15796131714640893,0.9284616909867438,0.11364443488687925,0.6568559389534556,-0.4426394427399778,46.753298224928756,-8.300146825580264,0.27160575203328796,10,-0.25750017166137873,-0.370000362396242,-0.8562500476837176,-0.6900000572204608,0.8350000381469709,2,0.05189004154939347,-2.2777730682829653,14.420000076293945,1.7894694574110326,14.5649995803833,2.2258120089337905,14.654999732971193,0.05189004154939347
5636,2018-10-25,14.4350004196167,14.6899995803833,14.140000343322756,14.5,18381691.0,-0.007903764234408417,1.471913676156995,-1.4444326707073563,59.58904049935935,62.197720544330586,-0.10992588452790564,-0.31073847037294655,-0.4728133255284881,-0.610944392312085,18.201983138249307,0.5499992370605451,0.247024381908318,0.2470004081726067,-0.3008990402245981,0.7948998565698115,-0.026949316025996595,0.52095013237121,0.31999969482421875,47.967509932172646,-6.3823450195886835,0.2739497241986026,10,-0.1275005340576172,-0.25500059127807617,-0.7275004386901855,-0.5750002861022949,1.049999237060545,3,0.046761289742897505,-2.2571307124717985,14.550000190734865,-2.2777730682829653,14.420000076293945,1.7894694574110326,14.5649995803833,0.046761289742897505
5637,2018-10-26,14.199999809265135,14.420000076293945,14.050000190734865,14.345000267028807,16299250.0,-0.016279917112590137,1.5084731516502987,2.2307906744721744,55.29660879966377,61.810829543559485,0.20021418759912635,-0.06945395736054216,-0.23626832012638666,-0.3678649135154455,18.706377357929075,0.38500022888183416,0.22106180919455554,0.00574979782104279,-0.5395679320318418,0.5510675276739274,-0.2669090671054004,0.278408662747486,0.5427003097534193,21.276543938012065,-33.258283162796175,0.27265886492644276,10,0.20250034332275568,-0.019999980926511896,-0.46499991416930975,-0.33999967575073065,1.2449998855590856,4,0.0718310191172078,1.471913676156995,14.4350004196167,-2.2571307124717985,14.550000190734865,-2.2777730682829653,14.420000076293945,0.0718310191172078
5638,2018-10-29,14.21500015258789,14.350000381469727,14.149999618530273,14.239999771118164,12173589.0,0.0010563622200170375,-1.5806435734941242,0.1724106179790061,56.531053011199816,61.4035515175405,0.21924328982724717,-0.06162338364701547,-0.24774502551957944,-0.37270108784100664,19.36129586637192,0.20000076293945312,0.24106662507612242,0.0042501449584957385,-0.5212800472127501,0.5297803371297416,-0.2585149511271272,0.26701524104411867,0.499991969299316,24.444431885773668,-30.98536273094549,0.2627650960856232,10,0.1875,0.039999961853027344,-0.48000025749206543,-0.35500001907348633,1.2150001525878888,0,0.08160392789028048,1.5084731516502987,14.199999809265135,1.471913676156995,14.4350004196167,-2.2571307124717985,14.550000190734865,0.08160392789028048
5639,2018-10-30,14.385000228881836,14.385000228881836,14.21500015258789,14.295000076293945,12069574.0,0.01195920326901967,2.7777730682829653,-3.600061036087587,52.34742561791795,60.50979908909728,0.07692905248198656,-0.20304828094843685,-0.4133017206830587,-0.536395087140292,20.09873041803982,0.1700000762939453,0.2928862032535786,0.14950022697448695,-0.35876741218202746,0.6577678661310014,-0.10463359260377025,0.40363404655274415,0.30339221575927766,49.62962125718244,-2.7606590398342874,0.25413381957825754,10,0.017499923706054688,-0.13000011444091797,-0.6125001907348633,-0.5250000953674316,0.9349994659423846,1,0.07612091038802915,-1.5806435734941242,14.21500015258789,1.5084731516502987,14.199999809265135,1.471913676156995,14.4350004196167,0.07612091038802915
5640,2018-10-31,14.494999885559082,14.53499984741211,14.329999923706055,14.5,17594682.0,0.007646830373793989,4.466678534643897,-0.05555673292925868,62.65983793885455,60.656834636534924,-0.019438073165957803,-0.27683583053933347,-0.5178105643049946,-0.6416203947219596,21.330703985632738,0.2049999237060547,0.30559920073219793,0.22749986648559606,-0.2600667086495516,0.7150664416207437,-0.016283421081977778,0.4712831540531699,0.16785686892578155,69.53126862646917,14.481223747811683,0.2437832875675741,10,-0.0924997329711914,-0.23999977111816406,-0.7224998474121094,-0.6349997520446777,0.5349998474121112,2,0.06105555266430418,2.7777730682829653,14.385000228881836,-1.5806435734941242,14.21500015258789,1.5084731516502987,14.199999809265135,0.06105555266430418
5641,2018-11-01,14.449999809265135,14.619999885559082,14.364999771118164,14.479999542236328,9784673.0,-0.003104524087563454,-1.5500035762820972,5.999809269502548,66.03773875911308,60.31056058193419,0.01104690121894869,-0.21240366564026658,-0.47240388441998427,-0.5894245935157123,21.580501437530614,0.25500011444091797,0.30622916837113756,0.16324977874755753,-0.32104330815139726,0.6475428656465123,-0.07889676470191986,0.4053963221970349,0.1883426826697292,70.17540924361833,9.621295789413274,0.2421465434494776,11,-0.04749965667724432,-0.19499969482421697,-0.6449997425079328,-0.5899996757507306,0.6599998474121094,3,0.06470591224625433,4.466678534643897,14.494999885559082,2.7777730682829653,14.385000228881836,-1.5806435734941242,14.21500015258789,0.06470591224625433
5642,2018-11-02,14.390000343322756,14.59000015258789,14.354999542236328,14.59000015258789,10278235.0,-0.004152212230750907,1.3500083446582267,6.666719649044274,57.53846244134901,59.35819445235744,0.03297027360839344,-0.12950969984285088,-0.41381495295701143,-0.5261776963323843,21.664445844874383,0.2350006103515625,0.29527484745945465,0.08450031280517756,-0.38428209799065094,0.553282723601006,-0.1498908925927367,0.3188915182030918,0.22999954223632635,51.06395498659821,-9.434806208166854,0.23439120539791403,11,-0.0025000572204607607,-0.1350002288818377,-0.5800004005432147,-0.5300002098083514,0.5949993133544886,4,0.07609446054409519,-1.5500035762820972,14.449999809265135,4.466678534643897,14.494999885559082,2.7777730682829653,14.385000228881836,0.07609446054409519
5643,2018-11-05,14.470000267028807,14.510000228881836,14.329999923706055,14.34000015258789,8529534.0,0.00555941082678113,-1.3999949137563816,-0.6500011920940293,56.60377811166385,58.66841380513522,-0.06919951547437897,-0.17766396371220772,-0.49255179170616437,-0.6017135016698116,22.46137595561714,0.18000030517578125,0.27067508267420237,0.1385002136230451,-0.30421994341754655,0.5812203706636367,-0.08285986489724984,0.35986029214334003,0.1499996185302752,62.963032733420334,3.7167848681950915,0.22136007852029554,11,-0.0824999809265119,-0.21500015258788885,-0.6450004577636701,-0.6100001335144025,0.6049995422363281,0,0.06738074704926156,1.3500083446582267,14.390000343322756,-1.5500035762820972,14.449999809265135,4.466678534643897,14.494999885559082,0.06738074704926156
5644,2018-11-06,14.505000114440918,14.550000190734865,14.380000114440918,14.494999885559082,11979347.0,0.0024187869223375458,2.3999885559517735,0.07692476983457538,53.69126657650489,57.81057908395848,-0.10155356909379165,-0.17476250090083312,-0.5279512928892593,-0.628806945770215,24.197073111034978,0.1700000762939471,0.2182878089586744,0.14375004768371547,-0.257758681860464,0.545258777227895,-0.05700431708837428,0.3445044124558052,0.09219978332519574,60.34490129469526,4.249882327895364,0.20075436477209,11,-0.13500022888183594,-0.25,-0.6800003051757812,-0.6449999809265137,0.6849994659423828,1,0.06377112605562463,-1.3999949137563816,14.470000267028807,1.3500083446582267,14.390000343322756,-1.5500035762820972,14.449999809265135,0.06377112605562463
5645,2018-11-07,14.68000030517578,14.779999732971193,14.5,14.505000114440918,10989686.0,0.012064818293978208,-2.0270172743534554,17.49961853900421,54.30464161723018,57.2234236526108,-0.28627930484532094,-0.3358733526033628,-0.6972961197467686,-0.7931263049468207,24.347321527918673,0.2799997329711932,0.18006070385780681,0.299000215530393,-0.12494872255328282,0.7229491536140689,0.0870257464885551,0.5109746845722309,-0.6300001144409144,77.7778955153969,23.90657736131353,0.21197446904183798,11,-0.26500034332275035,-0.4125003814697248,-0.8562505245208722,-0.8200001716613752,0.39499950408935547,2,0.04359668776183834,2.3999885559517735,14.505000114440918,-1.3999949137563816,14.470000267028807,1.3500083446582267,14.390000343322756,0.04359668776183834
5646,2018-11-08,14.65999984741211,14.835000038146973,14.56999969482422,14.800000190734865,10368451.0,-0.0013624289746518858,1.523812335093829,-0.8000010899123349,50.17544258847915,56.654405184701396,-0.2581539092268912,-0.27815319380303904,-0.6735291685744791,-0.7619738732015904,24.564925073470818,0.26500034332275213,0.15791452271152906,0.24599976539611745,-0.15521684274533953,0.6472163735375744,0.04539146132538896,0.44660806946684595,-0.5953996658325185,65.34650473721085,15.42375127222516,0.20060830407072888,11,-0.16750001907348633,-0.36499977111816406,-0.8362500667572021,-0.7999997138977051,0.44499969482421875,3,0.02523873734039639,-2.0270172743534554,14.68000030517578,2.3999885559517735,14.505000114440918,-1.3999949137563816,14.470000267028807,0.02523873734039639
5647,2018-11-09,14.69499969482422,14.760000228881836,14.53499984741211,14.550000190734865,10329856.0,0.0023874384567807994,-1.5714301284461143,-1.035708203622578,54.74453012044844,56.455902641284574,-0.24088559665089804,-0.26034363672700067,-0.6997648750808931,-0.784147798933926,25.447345322358366,0.22500038146972656,0.13101909285973257,0.23899960517883478,-0.0840872521952587,0.5620864625529283,0.07745617649178804,0.4005430338658815,-0.5995835189819338,72.27716602049775,23.66358008801371,0.16154342868704655,11,-0.16999959945678889,-0.3999996185302752,-0.8249995708465594,-0.8349995613098162,0.5200004577636701,4,0.02824089625528825,1.523812335093829,14.65999984741211,-2.0270172743534554,14.68000030517578,2.3999885559517735,14.505000114440918,0.02824089625528825
5648,2018-11-12,14.6850004196167,14.8149995803833,14.635000228881836,14.760000228881836,7801557.0,-0.0006804542643878975,-1.0571332036337677,-0.5172418329025341,60.7287618215107,57.387162219461544,-0.17568024809871652,-0.21904520351520773,-0.6790026650257222,-0.7637254398423412,26.059406693751015,0.17999935150146484,0.11585573780333647,0.2020003318786614,-0.10130416679295173,0.5053048305502745,0.05034808254285572,0.3536525812144671,-0.5600008892822252,67.03304534460136,14.4424814295881,0.1516522493358062,11,-0.10250043869018555,-0.3900003433227539,-0.8062503337860107,-0.8250002861022949,0.45499992370605646,0,0.020428956655649477,-1.5714301284461143,14.69499969482422,1.523812335093829,14.65999984741211,-2.0270172743534554,14.68000030517578,0.020428956655649477
5649,2018-11-13,14.914999961853027,14.925000190734865,14.765000343322756,14.80500030517578,13009939.0,0.0156622087616074,1.4615339471077344,-1.4666658189540311,63.670412787674,57.49944831377481,-0.3605039415094051,-0.4189369013458233,-0.8974402313259624,-0.9782660303170889,26.173908643754785,0.23999977111816584,0.13619941051298667,0.3992498874664303,0.05822560633699325,0.7402741685958674,0.22873774690171267,0.569762028031148,-0.7616004112060537,97.64700602497463,42.487333614715574,0.17051214056471828,11,-0.28749990463256836,-0.5749998092651367,-1.049999713897705,-1.054999828338623,0.46000003814697266,1,0.010727445378567069,-1.0571332036337677,14.6850004196167,-1.5714301284461143,14.69499969482422,1.523812335093829,14.65999984741211,0.010727445378567069
5650,2018-11-14,14.96500015258789,15.074999809265135,14.84000015258789,14.914999961853027,11957721.0,0.0033523426659567424,-1.34999880790595,0.4545486071976553,70.8661393671655,58.03593727022508,-0.3764065767543805,-0.44696053005023373,-0.9274831255077416,-1.0105233598404517,26.24953722054517,0.23499965667724432,0.15709161413285777,0.4207500934600823,0.030496844574198434,0.8110033423459662,0.22562346901714037,0.6158767179030242,-0.7653045635356435,79.62969176890729,22.587009171718762,0.19512662444294182,11,-0.2625002861022949,-0.5125002861022949,-1.1024999618530273,-1.1050000190734863,0.15999984741210938,2,0.015035043468175413,1.4615339471077344,14.914999961853027,-1.0571332036337677,14.6850004196167,-1.5714301284461143,14.69499969482422,0.015035043468175413
5651,2018-11-15,14.93000030517578,15.109999656677244,14.80500030517578,15.03499984741211,10538001.0,-0.0023387802910285194,1.3921596493459227,-2.0999828339278235,84.112212838967,60.988576203293746,-0.2974369655247209,-0.4026778533145201,-0.8630110174215773,-0.9597999381810531,25.650020175255417,0.30499935150146484,0.18065106210308635,0.36675024032592596,-0.05997875680831122,0.7934792374601631,0.15338574175880737,0.5801147388930445,-0.660280378506501,68.69575457224781,6.834408637092963,0.21336449856711873,11,-0.21000051498412908,-0.4600005149841291,-0.9400000572204572,-1.0425000190734863,0.07999992370605646,3,0.00971195586908924,-1.34999880790595,14.96500015258789,1.4615339471077344,14.914999961853027,-1.0571332036337677,14.6850004196167,0.00971195586908924
5652,2018-11-16,15.130000114440918,15.234999656677244,14.994999885559082,15.0,21502476.0,0.01339583423824875,-2.4285597509553494,-1.2381017257038847,86.45423382607844,64.30529350489536,-0.4262540930929095,-0.5958149719150576,-1.0302845407397818,-1.1416358596957998,25.063244819017207,0.30499935150146484,0.1789034470478903,0.5430000305175788,0.047447149549830314,1.0385529114853274,0.2952235900337037,0.790776471001454,-0.7762522147708424,82.50005960470186,15.248676565022649,0.24777644048387454,11,-0.32250022888183594,-0.5975003242492676,-1.1399998664855957,-1.2424998283386248,-0.5399999618530273,4,-0.0016523841384989968,1.3921596493459227,14.93000030517578,-1.34999880790595,14.96500015258789,1.4615339471077344,14.914999961853027,-0.0016523841384989968
5653,2018-11-19,15.170000076293945,15.244999885559082,15.119999885559082,15.130000114440918,11060596.0,0.0026437515895885166,-3.1666375268219027,0.3076917433884752,84.88894125864879,67.77170180291135,-0.3984144255218638,-0.6199510673575546,-1.041254344339194,-1.1632944453084146,24.415093134690107,0.125,0.17762029567023951,0.5527499675750729,-0.006869040729247544,1.1123689758793933,0.27294046342291267,0.8325594717272331,-0.7105019657830098,84.37502483529228,14.279326574139091,0.27980950415215994,11,-0.2975001335144043,-0.6175003051757812,-1.179999828338623,-1.2824997901916522,-0.3500003814697248,0,0.002966386029507495,-2.4285597509553494,15.130000114440918,1.3921596493459227,14.93000030517578,-1.34999880790595,14.96500015258789,0.002966386029507495
5654,2018-11-20,15.1850004196167,15.239999771118164,15.09000015258789,15.175000190734865,16423742.0,0.0009888162984386106,1.5000158947134183,0.25000596047011747,83.49521125299991,71.01509842910798,-0.3428692404224396,-0.6057584965448086,-1.0283859739258432,-1.1599194783372422,24.360402775952895,0.14999961853027344,0.20644745308255885,0.5295002937316902,-0.07604345976285387,1.1350440472262342,0.22672841698441815,0.8322721704789622,-0.6155320605990227,86.36374473582119,15.527583020813367,0.30277187674727163,11,-0.2950005531311035,-0.5375003814697266,-1.1675002574920654,-1.297500133514406,-0.3650007247924787,1,-0.0029634557161954955,-3.1666375268219027,15.170000076293945,-2.4285597509553494,15.130000114440918,1.3921596493459227,14.93000030517578,-0.0029634557161954955
5655,2018-11-21,15.30500030517578,15.3149995803833,15.140000343322756,15.225000381469727,13337421.0,0.007902527641952428,2.500038147554706,7.999809269503436,88.68785466157476,75.29425532611862,-0.4077709628542667,-0.7023029581989473,-1.1203212088424586,-1.2647313350941172,24.201011223262558,0.1749992370605451,0.23899627637685228,0.6117501735687245,-0.05694287466221226,1.2804432217996613,0.277403649453257,0.946096697684192,-0.6409575324423056,98.0393550160532,25.99932933696101,0.3343465241154684,11,-0.3800005912780744,-0.6225004196166974,-1.2875001430511457,-1.4175000190734863,-0.375,2,0.004573648704897293,1.5000158947134183,15.1850004196167,-3.1666375268219027,15.170000076293945,-2.4285597509553494,15.130000114440918,0.004573648704897293
5656,2018-11-22,15.109999656677244,15.25,15.109999656677244,15.199999809265135,9028505.0,-0.012740976452812691,-2.1111134658585566,-1.125002980235106,79.03223573602892,77.99288928340533,-0.15893915650107893,-0.4786825182924499,-0.8976536863592361,-1.0587158118823137,25.502781194966033,0.19500064849853516,0.27503238000532093,0.38299956321716166,-0.2988200486690502,1.0648191751033735,0.04208975727405573,0.7239093691602676,-0.34180379471979805,35.937462747060934,-37.154928765423435,0.3409098059431059,11,-0.13499975204467596,-0.4274997711181623,-1.0624997615814191,-1.192499637603758,-0.064999580383299,3,0.0009927427970606306,2.500038147554706,15.30500030517578,1.5000158947134183,15.1850004196167,-3.1666375268219027,15.170000076293945,0.0009927427970606306
5657,2018-11-23,15.220000267028807,15.289999961853027,15.085000038146973,15.125,7641534.0,0.007279987614225547,-1.3428537174184336,-1.055556732929239,79.5275484120952,80.08164334902584,-0.20857016367592252,-0.5358209932699864,-0.9794282906297038,-1.1576685970648004,27.320120796723874,0.2049999237060547,0.3033431769466901,0.4420001506805402,-0.22630016707460499,1.1103004684356854,0.1078499918029685,0.7761503095581119,-0.3643158101232231,58.695868508781345,-15.030184244077574,0.3341501588775723,11,-0.18000030517577947,-0.5375003814697248,-1.0625002384185773,-1.1925001144409162,-0.15500068664550604,4,-0.013797636955493076,-2.1111134658585566,15.109999656677244,2.500038147554706,15.30500030517578,1.5000158947134183,15.1850004196167,-0.013797636955493076
5658,2018-11-26,15.375,15.380000114440918,15.039999961853027,15.279999732971193,18040750.0,0.010183950739276248,5.476162795978238,1.0,81.29495218250707,82.03992550400729,-0.2854148664513545,-0.631856189010005,-1.1052696568892628,-1.3014053897596973,29.330048912960784,0.3400001525878906,0.34879942570388245,0.5389998912811276,-0.12490088831682122,1.2029006708790764,0.20704950148215318,0.870950281080102,-0.44582512333798086,98.5293787656094,22.15602115474165,0.3319503897989746,11,-0.2824997901916504,-0.6599998474121094,-1.1700000762939453,-1.3324999809265137,-0.5100002288818359,0,-0.05105690064469004,-1.3428537174184336,15.220000267028807,-2.1111134658585566,15.109999656677244,2.500038147554706,15.30500030517578,-0.05105690064469004
5659,2018-11-27,15.479999542236328,15.494999885559082,15.354999542236328,15.359999656677244,12045874.0,0.006829238519435954,-1.1538495396691486,1.2631531395874538,80.30300840967541,83.08846650873062,-0.337312942900148,-0.6857750000015059,-1.1799343193820846,-1.3945767560515634,31.424988805366976,0.1400003433227539,0.3914174307557694,0.5892494678497311,-0.09823463622086237,1.2767335719203246,0.24550741581443347,0.9329915198850287,-0.4696761227741071,96.70322069494574,19.66038286829425,0.3437420520352971,11,-0.3299994468688965,-0.7074995040893555,-1.2437496185302734,-1.4299993515014648,-0.7099990844726562,1,-0.0426356503184212,5.476162795978238,15.375,-1.3428537174184336,15.220000267028807,-2.1111134658585566,15.109999656677244,-0.0426356503184212
5660,2018-11-28,15.380000114440918,15.5,15.28499984741211,15.479999542236328,12288249.0,-0.006459911547320618,2.07142321918788,-0.8333293596865464,75.71431977411508,82.15536727930262,-0.19249829487275427,-0.543963348255728,-1.054327507856458,-1.2839290850383094,32.89395729212427,0.21500015258789062,0.42907904933637653,0.44500002861022914,-0.2491256217610882,1.1391256789815465,0.09793720342456957,0.7920628537958887,-0.3400001525878906,73.91307052006344,-4.418870393292053,0.3470628251856591,11,-0.13250017166137695,-0.6050000190734863,-1.1437501907348633,-1.3299999237060547,-0.6000003814697248,2,-0.03641095028932351,-1.1538495396691486,15.479999542236328,5.476162795978238,15.375,-1.3428537174184336,15.220000267028807,-0.03641095028932351
5661,2018-11-29,15.385000228881836,15.5,15.31999969482422,15.414999961853027,10069346.0,0.0003251049677317486,-1.249992549456734,0.2999990463202266,75.18252087643418,80.90295472934216,-0.14099653845749316,-0.5010111024810602,-1.0282984614089532,-1.2768664070919975,34.1499949899437,0.18000030517577947,0.4474179564437062,0.40325012207031286,-0.27918561758953686,1.0856858617301626,0.06203225224038711,0.7444679919002386,-0.25300025939941406,75.00005183012159,-3.928502429510246,0.3412178698299252,11,-0.11500024795532227,-0.6100001335144043,-1.1487503051757812,-1.3350000381469727,-0.6500005722045916,3,-0.029574255244526948,2.07142321918788,15.380000114440918,-1.1538495396691486,15.479999542236328,5.476162795978238,15.375,-0.029574255244526948
5662,2018-11-30,15.484999656677244,15.520000457763672,15.270000457763672,15.395000457763672,17893037.0,0.006499800214996521,2.1249843538590834,-2.999999999999941,77.39725132599996,80.07054473682561,-0.2071250124925772,-0.5425885555710952,-1.0985295832609765,-1.3649772696801925,35.39079684650312,0.25,0.45700973746731677,0.4484995841979966,-0.20929645060667923,1.1062956190026725,0.1196015667956587,0.7773976016003346,-0.27939968109130753,92.70817397385706,11.767853644460914,0.32889801740233826,11,-0.2049994468688947,-0.6999993324279767,-1.2412497997283918,-1.434999465942381,-0.7799997329711896,4,-0.028414568300850318,-1.249992549456734,15.385000228881836,2.07142321918788,15.380000114440918,-1.1538495396691486,15.479999542236328,-0.028414568300850318
5663,2018-12-03,15.44499969482422,15.600000381469727,15.345000267028807,15.5649995803833,12313199.0,-0.0025831425728043422,1.6841907132926288,-1.3333439298089522,70.8661393671656,78.66731452728847,-0.13858808860879357,-0.44880956166101527,-1.0305466185827346,-1.3115241020780442,36.92992504427851,0.25500011444091975,0.4585835076648639,0.3597496509552016,-0.26495624681090924,0.9844555487213125,0.04739670207214708,0.6721025998382562,-0.17651962280273636,53.03008409675516,-24.73130733911725,0.3123529488830554,12,-0.12499952316284357,-0.5699996948242205,-1.1537497043609637,-1.3949995040893572,-0.7599992752075213,0,-0.02460343942695331,2.1249843538590834,15.484999656677244,-1.249992549456734,15.385000228881836,2.07142321918788,15.380000114440918,-0.02460343942695331
5664,2018-12-04,15.43000030517578,15.539999961853027,15.40999984741211,15.40999984741211,11675291.0,-0.0009711485882041293,-11.99971390425329,-0.16667064031342893,68.82593687982137,76.46043477376031,-0.09519105600747757,-0.38046495353871457,-0.9839377977645452,-1.2824633000288,38.40066419812845,0.13000011444091797,0.434961090623025,0.29850025177001704,-0.28062875363277584,0.8776292571728099,0.00893574906862149,0.5880647544714126,-0.1599998474121076,48.4848134554802,-27.840627758612833,0.2895645027013961,12,-0.11000013351440252,-0.5225000381469709,-1.1012501716613752,-1.3800001144409162,-0.7550001144409144,1,-0.03661701379669413,1.6841907132926288,15.44499969482422,2.1249843538590834,15.484999656677244,-1.249992549456734,15.385000228881836,-0.03661701379669413
5665,2018-12-05,15.31999969482422,15.4399995803833,15.18000030517578,15.31999969482422,9646800.0,-0.00712900895502,1.1666626930199389,0.0,64.88547895582101,74.88857290929276,0.01917771113352451,-0.23195104491256302,-0.8444049638590396,-1.1586586585107117,38.57503708373701,0.2599992752075213,0.414046765442885,0.15649967193603764,-0.38723101885140565,0.7002303627234809,-0.11536567345768312,0.4283650173297584,0.28000068664550604,33.333181956485916,-42.14152996993366,0.27186534539372137,12,4.7683715642676816e-07,-0.3549995422363299,-0.9912495613098162,-1.2699995040893572,-0.7299995422363299,2,-0.03590073420473783,-11.99971390425329,15.43000030517578,1.6841907132926288,15.44499969482422,2.1249843538590834,15.484999656677244,-0.03590073420473783
5666,2018-12-06,15.029999732971193,15.385000228881836,14.975000381469727,15.270000457763672,17399678.0,-0.01892950180351516,-1.3428601011986343,-100.0,46.428556831511635,71.21090717811681,0.33149671225215904,0.09190148039654034,-0.5316634530083189,-0.8575185554089249,38.17355466233788,0.4099998474121094,0.39064205373516003,-0.15200028419494416,-0.6465536625992119,0.34255309420932356,-0.39927697339707713,0.09527640500718881,0.5616006469726553,8.79989624023466,-63.06859818990537,0.24727668920213372,12,0.2575006484985334,-0.06499958038330256,-0.7012495994567889,-0.9799995422363299,-0.1399993896484375,3,-0.016633400162448186,1.1666626930199389,15.31999969482422,-11.99971390425329,15.43000030517578,1.6841907132926288,15.44499969482422,-0.016633400162448186
5667,2018-12-07,15.109999656677244,15.239999771118164,15.0600004196167,15.100000381469727,11800541.0,0.00532268297587235,-3.0000211929512246,-0.04166352087546329,47.916651489553544,67.50220710112197,0.26178138632966785,0.04699593925181489,-0.5909083070957433,-0.9258000452983861,37.96167020104454,0.21000003814697088,0.34859584237054086,-0.09275035858154546,-0.5331265013850874,0.3476257842219965,-0.31293842998331733,0.12743771282022642,0.45693672332763846,21.59988403320284,-46.675424426791096,0.2201880714017713,12,0.17750072479248225,-0.1449995040893537,-0.78124952316284,-1.059999465942381,-0.5799999237060511,4,-0.024818001887530472,-1.3428601011986343,15.029999732971193,1.1666626930199389,15.31999969482422,-11.99971390425329,15.43000030517578,-0.024818001887530472
5668,2018-12-10,14.984999656677244,15.140000343322756,14.890000343322756,15.0649995803833,15020443.0,-0.008272667295843528,1.1738993423834738,-8.000572246067406,43.548359310203864,63.4183572011807,0.3639111887714428,0.20619523994066924,-0.4400526323425584,-0.7891306647603145,37.478862552425454,0.25,0.32534959831882304,-0.23275032043457244,-0.6155443551260138,0.1500437142568689,-0.42414733778029223,-0.041353303088852655,0.5582592833862314,14.615287554982517,-49.24983288310574,0.19139701734572054,12,0.2600007057189959,-0.019999504089353692,-0.6637494564056379,-0.934999465942381,-0.444999694824217,0,-0.018685334627046357,-3.0000211929512246,15.109999656677244,-1.3428601011986343,15.029999732971193,1.1666626930199389,15.31999969482422,-0.018685334627046357
5669,2018-12-11,15.074999809265135,15.234999656677244,15.0,15.045000076293945,14772009.0,0.006006016326319141,-2.9166646798432496,-0.37499701976488853,42.43419174506768,59.7205651979532,0.2351486684331494,0.13575679612068647,-0.5027794058327579,-0.8660212599758008,36.56543365833633,0.25,0.29350400947274835,-0.15075016021728693,-0.5130421587199034,0.21154183828532958,-0.3318961594685952,0.03039583903402132,0.4290636149938969,33.63631319401523,-24.83584641644358,0.18114599925130861,12,0.1700005531311053,-0.08499956130981268,-0.7537496089935285,-1.0249996185302717,-0.6199998855590803,1,-0.025870606605828406,1.1738993423834738,14.984999656677244,-3.0000211929512246,15.109999656677244,-1.3428601011986343,15.029999732971193,-0.025870606605828406
5670,2018-12-12,15.1899995803833,15.274999618530273,15.135000228881836,15.145000457763672,10515630.0,0.007628508960078939,-3.307701336619863,1.4999841052866705,52.77777777777785,57.2311492981025,0.10098238030030338,0.04055708023437532,-0.5874788194060887,-0.9656726190255966,35.24244050684947,0.1999998092651385,0.2435135577348433,-0.04700036048889089,-0.38858181383573864,0.29458109285795686,-0.21779108716231477,0.12379036618453299,0.27722005901955526,60.60592048858948,-0.6871194787441084,0.17079072667342343,12,0.05500078201293945,-0.1399993896484375,-0.8774995803833008,-1.1399993896484375,-1.0,2,-0.03390384488973375,-2.9166646798432496,15.074999809265135,1.1738993423834738,14.984999656677244,-3.0000211929512246,15.109999656677244,-0.03390384488973375
5671,2018-12-13,15.074999809265135,15.270000457763672,14.890000343322756,15.220000267028807,13070988.0,-0.00757075538479135,2.1020311247089736,-3.222295220938858,44.98267544004381,53.629529755218485,0.18705501977120775,0.17600046576935746,-0.44966023505767616,-0.8361566840708488,34.234926197468916,0.3800001144409162,0.18381104941142468,-0.16925010681152486,-0.48884326843677606,0.15034305481372634,-0.32904668762415135,-0.009453525998898371,0.35758667237291597,48.05189979712638,-13.00911603337974,0.1597965808126256,12,0.1700005531311053,-0.007499694824216974,-0.7337498664855939,-1.012499809265135,-0.9799995422363281,3,-0.03217244861118751,-3.307701336619863,15.1899995803833,-2.9166646798432496,15.074999809265135,1.1738993423834738,14.984999656677244,-0.03217244861118751
5672,2018-12-14,15.104999542236328,15.135000228881836,14.960000038146973,15.050000190734865,11300027.0,0.001990032063068803,2.043462396444061,-0.3793046749624986,39.772692790643546,50.17470235782715,0.1089398378454991,0.15181537217081598,-0.45441020932398146,-0.8551505472982246,32.82580760176303,0.17500019073486328,0.1336290181806845,-0.13800034523010218,-0.45966391434641274,0.18366322388620837,-0.29883212978825746,0.022831439328053094,0.29503177110280454,55.84405290053757,-0.4577433388073757,0.1608317845581555,12,0.1100006103515625,-0.037499427795410156,-0.711249589920044,-1.0149993896484375,-0.9049997329711932,4,-0.014233644848011817,2.1020311247089736,15.074999809265135,-3.307701336619863,15.1899995803833,-2.9166646798432496,15.074999809265135,-0.014233644848011817
5673,2018-12-17,15.21500015258789,15.345000267028807,15.100000381469727,15.130000114440918,12100418.0,0.00728239746343462,-2.379320323855727,1.5454734615318424,40.00001439509642,46.9718220817466,-0.041479186435637416,0.047810163302138164,-0.5352667668526685,-0.9578647185657303,31.109172292168928,0.24499988555908025,0.08452467625474114,-0.03024973869323766,-0.35038923392610144,0.2898897565396261,-0.19031948630966866,0.12982000892319334,0.154429302550259,71.42854148588789,19.401273648239453,0.16006974761643153,12,-0.05000019073486328,-0.09749984741210938,-0.8050000667572021,-1.125,-0.9300003051757812,0,-0.04502138762714292,2.043462396444061,15.104999542236328,2.1020311247089736,15.074999809265135,-3.307701336619863,15.1899995803833,-0.04502138762714292
5674,2018-12-18,15.140000343322756,15.295000076293945,15.039999961853027,15.25,18581554.0,-0.004929333454681495,1.5500035762820972,-1.2941130271852948,40.76923415505877,44.29223932610634,-0.013345325966490407,0.12571109629198496,-0.4301040062514865,-0.8764994648488038,29.455434823252286,0.25500011444091797,0.015443084920939043,-0.10299954414367463,-0.42554546126786796,0.2195463729805187,-0.2642725027057704,0.058273414418421154,0.20499992370605113,54.94506415818883,5.451311981613188,0.16127295856209628,12,-0.0025000572204607607,0.04250001907348455,-0.7012503147125262,-1.050000190734865,-0.9050006866455114,1,-0.03963014318783342,-2.379320323855727,15.21500015258789,2.043462396444061,15.104999542236328,2.1020311247089736,15.074999809265135,-0.03963014318783342
5675,2018-12-19,15.375,15.414999961853027,15.1899995803833,15.1899995803833,13821104.0,0.015521773536873562,-1.432431039193348,-1.6818272456933072,49.67319487384063,44.6527546641429,-0.26789471843176926,-0.10938362771622678,-0.6436773207470683,-1.1032235168601972,27.63687090222603,0.27499961853027166,-0.03228967070305444,0.12850012779235875,-0.1983687035059436,0.4553689590906611,-0.03493428785679242,0.29193454344150993,-0.4849996566772443,92.38095411097504,44.20867298936338,0.16343441564915115,12,-0.22249984741210938,-0.1724996566772461,-0.8912498950958252,-1.239999771118164,-1.1850004196166992,2,-0.059837403336191586,1.5500035762820972,15.140000343322756,-2.379320323855727,15.21500015258789,2.043462396444061,15.104999542236328,-0.059837403336191586
5676,2018-12-20,15.125,15.364999771118164,15.100000381469727,15.25,18471957.0,-0.016260162601625994,-2.028577656675749,-0.6756741431126828,39.28572036782326,43.69376231728398,-0.0033545373085175356,0.14946070875898343,-0.36552643305304144,-0.8466369847088906,25.79059604015575,0.27499961853027344,-0.08455186415729798,-0.12224988937378001,-0.44786639475675294,0.20336661600919292,-0.28505814206526736,0.04055836331770735,-0.2244996643066397,36.263733960452896,-6.015840136747478,0.16280825269148677,12,0.027500152587890625,0.0775003433227539,-0.5475001335144043,-0.9149999618530291,-0.9149999618530273,3,-0.06181820956143469,-1.432431039193348,15.375,1.5500035762820972,15.140000343322756,-2.379320323855727,15.21500015258789,-0.06181820956143469
5677,2018-12-21,15.010000228881836,15.100000381469727,14.875,15.100000381469727,33422157.0,-0.007603290652440586,4.0,0.720001220703125,37.606846895802136,43.033594271239345,0.10724672007936498,0.26131910683692716,-0.21845715799013732,-0.7233372878490929,24.01181264960047,0.25,-0.13046580473814018,-0.22674965858459473,-0.5691756396540981,0.11567632248490867,-0.3979626491193464,-0.05553666804984303,0.4049997329711914,25.000044151591844,-15.26203788615333,0.17121299053475197,12,0.13499975204467773,0.22749996185302734,-0.41500043869018555,-0.7825002670288104,-0.8550004959106428,4,-0.060959356955399,-2.028577656675749,15.125,-1.432431039193348,15.375,1.5500035762820972,15.140000343322756,-0.060959356955399
5678,2018-12-27,14.59000015258789,14.984999656677244,14.385000228881836,14.90999984741211,15281161.0,-0.027981350425684393,1.5531927845301743,3.5555461365659307,30.555550649823118,41.71374526065661,0.5200081571255453,0.6529717828863966,0.22004416173368035,-0.30074840512320655,22.39648347876843,0.625,-0.13666537705297266,-0.6074997425079349,-1.0488671780170442,-0.16613230699882564,-0.8281834602624887,-0.38681602475338117,0.814199810028077,19.902910374034867,-18.521001353532235,0.22068371775455453,12,0.309999942779541,0.4025001525878906,0.07999968528747559,-0.30000019073486506,-0.10500049591064631,3,-0.026730660674707418,4.0,15.010000228881836,-2.028577656675749,15.125,-1.432431039193348,15.375,-0.026730660674707418
5679,2018-12-28,14.81999969482422,14.835000038146973,14.545000076293945,14.609999656677244,7217393.0,0.015764190529877098,1.4166590505406125,-0.6562507450587813,39.03508184872375,40.18677904631727,0.279416539590267,0.3910403213417766,0.007892579715987225,-0.5268752603065252,20.374650262652867,0.28999996185302734,-0.14687110082146404,-0.34450020790099956,-0.7955213004172261,0.10652088461522702,-0.5700107541591137,-0.11898966164288538,0.5434322784423813,42.23296880743476,3.034366406520789,0.22551054625811334,12,0.08000040054321111,0.17250061035156072,-0.10749983787536799,-0.5249996185302752,-0.4799995422363299,4,-0.03609985549452854,1.5531927845301743,14.59000015258789,4.0,15.010000228881836,-2.028577656675749,15.125,-0.03609985549452854
5680,2019-01-02,14.81999969482422,14.90999984741211,14.609999656677244,14.739999771118164,8351335.0,0.0,1.307691743388489,0.3809519484471026,44.72361399649681,40.15799444147871,0.24743281699988628,0.3656842105162941,0.02175639948378283,-0.5234422823951128,18.650481704011373,0.30000019073486506,-0.13947988567750258,-0.31650018692016424,-0.7805340222325512,0.14753364839222272,-0.5485171045763568,-0.08448326926397165,0.5042950086669915,44.387721340127314,1.2883724654212898,0.2320169176561934,1,0.08000040054321111,0.17250061035156072,-0.05124974250793635,-0.46999979019165217,-0.6349992752075213,2,-0.03947368759739467,1.4166590505406125,14.81999969482422,1.5531927845301743,14.59000015258789,4.0,15.010000228881836,-0.03947368759739467
5681,2019-01-03,14.93000030517578,15.029999732971193,14.744999885559082,14.755000114440918,10370848.0,0.007422443496404085,-1.9230656370278898,2.187504470352551,45.54456941357985,40.79931406624941,0.12818056453887472,0.23172925651291187,-0.0778132016280999,-0.6296547494387266,16.639900703717604,0.28499984741211115,-0.13422289481263938,-0.1837495803833029,-0.6410514057533057,0.27355224498669983,-0.4124004930683043,0.04490133230169846,0.3567226193310571,76.2237706273706,29.1488896462005,0.22865091268500154,1,-0.030000209808347833,0.06250000000000178,-0.12625050544738592,-0.5450005531311017,-0.7899999618530238,3,-0.049564682496084256,1.307691743388489,14.81999969482422,1.4166590505406125,14.81999969482422,1.5531927845301743,14.59000015258789,-0.049564682496084256
5682,2019-01-04,15.045000076293945,15.09000015258789,14.90999984741211,15.010000228881836,10704000.0,0.007702596702445996,1.8800048828125,0.19999891008768547,51.4925482898621,42.07626227677893,0.0042184468215076265,0.08651114170575269,-0.184215558262677,-0.7399995260692016,14.816965069259924,0.18000030517578125,-0.15493286027466624,-0.04674983024597168,-0.4699117924565197,0.37641213196457635,-0.2583308113512466,0.16483115085930322,0.20565394038789186,93.61700976400277,40.68321251814302,0.21158098110527415,1,-0.14499998092651367,-0.05249977111816406,-0.21625018119812012,-0.6600003242492676,-0.8850002288818359,4,-0.055500168422243035,-1.9230656370278898,14.93000030517578,1.307691743388489,14.81999969482422,1.4166590505406125,14.81999969482422,-0.055500168422243035
5683,2019-01-07,15.0649995803833,15.164999961853027,14.925000190734865,15.104999542236328,8086509.0,0.0013293123288757869,1.9999821186960731,-1.1428610354223434,49.74226195977266,43.07326536619159,-0.043914319489454456,0.03856031264766813,-0.1923065740032257,-0.7499113232466179,12.509126960386881,0.2399997711181623,-0.1535397414286237,-0.007750320434571023,-0.39688536191742685,0.3813847210482848,-0.20231784117599894,0.1868172003068569,0.15102828478653585,83.87090323741727,27.31895937865336,0.19456752074142816,1,-0.16499948501586914,-0.07249927520751953,-0.2037496566772461,-0.679999828338623,-0.9099998474121076,0,-0.0604049036016604,1.8800048828125,15.045000076293945,-1.9230656370278898,14.93000030517578,1.307691743388489,14.81999969482422,-0.0604049036016604
5684,2019-01-08,14.864999771118164,15.114999771118164,14.75,15.005000114440918,16750939.0,-0.013275792554655275,1.0277784400522403,3.5000119209403238,41.97530806055482,42.21794460915984,0.12625100175812776,0.2045487073101171,0.02219771815822824,-0.5420020945758814,10.280119445661528,0.36499977111816406,-0.15190915450977371,-0.17950010299682617,-0.5404476475817859,0.18144744158813353,-0.359973875289306,0.0009736692956536785,0.31778698860015275,45.945941301807856,-9.676262023806537,0.18047377229247977,1,0.010000228881835938,0.1275005340576172,0.038750410079956055,-0.38249969482421875,-0.6999998092651367,1,-0.025563412061346824,1.9999821186960731,15.0649995803833,1.8800048828125,15.045000076293945,-1.9230656370278898,14.93000030517578,-0.025563412061346824
5685,2019-01-09,14.770000457763672,14.920000076293945,14.524999618530273,14.899999618530273,16543729.0,-0.006390804898569247,3.6470621234390603,0.928563156926724,42.39402433322413,42.56331171642659,0.1412612261138051,0.270077800051018,0.126705731672331,-0.44044366302558124,9.840822451723538,0.3950004577636719,-0.16271050007497223,-0.2469994544982903,-0.6033463249998618,0.10934741600328124,-0.4251728897490761,-0.06882601924750453,0.39499950408935547,38.28136059449641,-17.54254573068338,0.17817343525078555,1,0.004999637603759766,0.22249984741210938,0.19124960899353027,-0.2200007438659668,-0.625,2,-0.029113086787330267,1.0277784400522403,14.864999771118164,1.9999821186960731,15.0649995803833,1.8800048828125,15.045000076293945,-0.029113086787330267
5686,2019-01-10,14.779999732971193,14.84000015258789,14.619999885559082,14.71500015258789,10142787.0,0.0006769989774959573,1.3783758705480265,-0.5000000000000137,41.813597537451614,43.03072845438764,0.08624693666450156,0.25337975004220503,0.13023475142255592,-0.4412043439171871,10.568434671119238,0.2200002670288086,-0.17135887477238043,-0.2245001792907697,-0.596138027116254,0.14713766853471455,-0.41031910320351095,-0.03868125537802847,0.353800239562986,39.84374650754249,-15.317592765193936,0.18581892391274177,1,-0.004999637603761542,0.21250057220458807,0.23125028610229315,-0.22749996185302912,-0.5199995040893572,3,-0.04025705846443084,3.6470621234390603,14.770000457763672,1.0277784400522403,14.864999771118164,1.9999821186960731,15.0649995803833,-0.04025705846443084
5687,2019-01-11,14.734999656677244,14.864999771118164,14.710000038146973,14.78499984741211,8783538.0,-0.0030446601560866204,-2.1000123978370544,-0.7692386695423864,37.49996895586913,43.802330488392755,0.09849353027636276,0.2833740307327641,0.19609507312692465,-0.3884907627720029,11.292708600066897,0.1549997329711914,-0.21657421470147398,-0.25075025558471786,-0.6375083654609259,0.1360078542914902,-0.4441293105228219,-0.05737120064661383,0.3688483261108413,32.812488358473786,-19.45295238039556,0.19337905493810367,1,0.11000013351440607,0.25750064849853693,0.28750038146972834,-0.18249988555908025,-0.35499954223632635,4,-0.04038000184715729,1.3783758705480265,14.779999732971193,3.6470621234390603,14.770000457763672,1.0277784400522403,14.864999771118164,-0.04038000184715729
5688,2019-01-14,14.704999923706055,14.789999961853027,14.645000457763672,14.710000038146973,7653206.0,-0.002035950707171885,-1.3200097656995065,0.10000190734135334,38.39997110998193,43.73176262853256,0.1637405483502654,0.3070647030276614,0.24655296517729752,-0.3499954648560575,12.351956287731019,0.14499950408935547,-0.22606972352738275,-0.266750001907349,-0.6733828298346936,0.13988282601999558,-0.4700664158710204,-0.0634335879436776,0.3700941489257801,30.50851841075874,-20.53321382265151,0.20331641396367225,1,0.1399998664855957,0.28750038146972656,0.3275003433227539,-0.1424999237060547,-0.22500038146972656,0,-0.03706222911401358,-2.1000123978370544,14.734999656677244,1.3783758705480265,14.779999732971193,3.6470621234390603,14.770000457763672,-0.03706222911401358
5689,2019-01-15,14.6850004196167,14.845000267028807,14.5600004196167,14.829999923706055,9769905.0,-0.0013600478880053668,2.25713756328308,28.999237078008775,29.21684237860599,42.00878800432246,0.1816824111291382,0.31236337727500185,0.28171958623689797,-0.32208929107821227,13.726498215800625,0.2849998474121076,-0.22480550739104999,-0.2672495365142815,-0.6901153193947902,0.15561624636622717,-0.47868242795453675,-0.05581664507402628,0.3624898992651353,40.50648497783615,-5.086923626840317,0.2114328914402547,1,0.15999937057495117,0.2774996757507324,0.41249966621398926,-0.08250045776367188,-0.10500049591064453,1,-0.036091295301395654,-1.3200097656995065,14.704999923706055,-2.1000123978370544,14.734999656677244,1.3783758705480265,14.779999732971193,-0.036091295301395654
5690,2019-01-16,14.675000190734865,14.725000381469727,14.56999969482422,14.720000267028807,8443876.0,-0.0006809825397400271,4.636357331113821,0.31034641515884503,34.154905220033996,40.74326976059515,0.1888064583091449,0.2970318792703619,0.30353728139862923,-0.3043199484205008,14.98259206427589,0.15500068664550604,-0.16617164573857046,-0.25149979591369487,-0.6761246617067087,0.17312506987931897,-0.4638122288102018,-0.03918736301718795,0.3459905245469699,37.70492315870171,-8.694010934679518,0.2123124328965068,1,0.16999959945678533,0.2374997138977033,0.4387500286102277,0.002500057220457208,-0.03999996185302912,2,-0.03475299640567153,2.25713756328308,14.6850004196167,-1.3200097656995065,14.704999923706055,-2.1000123978370544,14.734999656677244,-0.03475299640567153
5691,2019-01-17,14.59000015258789,14.69499969482422,14.53499984741211,14.625,9735389.0,-0.005792166067612015,-1.206887479940042,0.7777730682830267,34.892056221604165,38.89877064189982,0.24641915740464881,0.3624151670219824,0.40106143741973455,-0.21428143786924458,15.886347369853148,0.15999984741211115,-0.14582380342763734,-0.31224985122680593,-0.7561259652243013,0.13162626277068945,-0.5341879082255545,-0.09031179422805735,0.4055509432379445,16.66676299742797,-31.098965676052128,0.2219380569987478,1,0.25499963760375977,0.309999942779541,0.5525000095367432,0.08750009536743164,0.09000015258788885,3,-0.03050032146471826,4.636357331113821,14.675000190734865,2.25713756328308,14.6850004196167,-1.3200097656995065,14.704999923706055,-0.03050032146471826
5692,2019-01-18,14.890000343322756,14.890000343322756,14.609999656677244,14.630000114440918,16644399.0,0.020562041644780482,1.1538495396691466,-7.428610354223484,61.81105348170633,40.23974747767023,-0.08703231940544498,0.04793980801263409,0.11926387121507709,-0.508006365927864,16.470225923421832,0.30000019073486506,-0.1356604418179561,-0.0014997005462635826,-0.43499345520741883,0.43199405411489167,-0.21824657787684032,0.21524717678431315,0.08112871782531883,100.0,46.6976601034619,0.2167468773305775,1,-0.07000064849853693,0.009999752044675958,0.2362499237060529,-0.21250009536743342,-0.310000419616701,4,-0.04231028206278287,-1.206887479940042,14.59000015258789,4.636357331113821,14.675000190734865,2.25713756328308,14.6850004196167,-0.04231028206278287
5693,2019-01-21,14.529999732971193,14.770000457763672,14.494999885559082,14.71500015258789,15300345.0,-0.02417734063471666,-1.1568662650016643,-0.7115394490701566,39.64284862789979,39.980585318486334,0.21132033735789335,0.3731207390540856,0.4910801350092644,-0.14288197312832018,17.805930533006624,0.39500045776367365,-0.14481160239927782,-0.3272502899169911,-0.7613673838742709,0.1068668040402887,-0.544308836895631,-0.11019174293835121,0.4176841748862312,8.860710595189069,-43.94815157538434,0.2170585469786399,1,0.1775002479553205,0.37000036239623846,0.5962505340576154,0.14750051498412908,-0.03499984741211115,0,-0.010323442621261614,1.1538495396691466,14.890000343322756,-1.206887479940042,14.59000015258789,4.636357331113821,14.675000190734865,-0.010323442621261614
5694,2019-01-22,14.539999961853027,14.595000267028807,14.4350004196167,14.479999542236328,10944287.0,0.0006882470107099081,-1.1333502876942891,-0.3243258568873203,40.07092366473649,39.72246302198771,0.1680421554419116,0.33293498259216037,0.49212705396211476,-0.14868612426201722,19.43560758113973,0.1599998474121076,-0.17993730609757463,-0.2872500419616699,-0.7220212892911384,0.14752120536779856,-0.5046356656264042,-0.06986441829693568,0.3851765988453728,23.076826339021757,-29.52505073654698,0.2173856236647343,1,0.12250041961669922,0.3600001335144043,0.5650002956390381,0.13750028610229492,-0.06000041961669922,1,-0.004126576325592546,-1.1568662650016643,14.529999732971193,1.1538495396691466,14.890000343322756,-1.206887479940042,14.59000015258789,-0.004126576325592546
5695,2019-01-23,14.454999923706055,14.585000038146973,14.40999984741211,14.414999961853027,9772427.0,-0.005845944867261199,-5.9999809265864315,0.6666613685130732,32.85195100655811,38.726724518555095,0.2275943506419562,0.3641469736935399,0.5817726579901379,-0.057945786441727876,20.769235169839607,0.17500019073486328,-0.2183772525224903,-0.3262500762939453,-0.7085130706197926,0.056012918031902004,-0.5173815734568681,-0.13511857913102254,0.44856958371968325,9.375006208810714,-38.5766343915585,0.19113149716292352,1,0.19500017166137695,0.44500017166137695,0.6625003814697266,0.22250032424926758,0.02999973297118963,2,0.008647526852975096,-1.1333502876942891,14.539999961853027,-1.1568662650016643,14.529999732971193,1.1538495396691466,14.890000343322756,0.008647526852975096
5696,2019-01-24,14.1899995803833,14.449999809265135,13.94499969482422,14.399999618530273,20777270.0,-0.01833278067944888,2.258060844339042,-5.250005960470162,22.149800908693905,37.02115029109118,0.44712149543138047,0.5855281919239417,0.8490797947359283,0.21043398631670485,23.034417706165673,0.5100002288818342,-0.23242623517821492,-0.544500398635865,-0.9753613340492215,-0.1136394632225084,-0.7599308663425433,-0.3290699309291867,0.6928271559006802,25.9258960243412,-15.578137265433462,0.21543046770667867,1,0.22750043869018732,0.49000024795532227,0.957500696182251,0.4875006675720215,0.33500003814697266,3,0.03136015938391701,-5.9999809265864315,14.454999923706055,-1.1333502876942891,14.539999961853027,-1.1568662650016643,14.529999732971193,0.03136015938391701
5697,2019-01-25,14.095000267028807,14.274999618530273,14.010000228881836,14.274999618530273,20165942.0,-0.0066948073406446484,1.944448270929253,0.8571396133532629,19.875773454187495,34.96290610711402,0.49370847786357963,0.6413453667220264,0.9442012399561648,0.31053001244483447,24.587274884149448,0.2649993896484375,-0.2456953214768216,-0.5937497138977061,-1.0906863696856437,-0.09681305810976859,-0.8422180417916749,-0.34528138600373737,0.7315568467675888,18.181870725808672,-17.22100386063793,0.24846832789396922,1,0.3224997520446813,0.5849995613098162,1.0612499713897723,0.5824999809265154,0.48999977111816584,4,0.041504081380928426,2.258060844339042,14.1899995803833,-5.9999809265864315,14.454999923706055,-1.1333502876942891,14.539999961853027,0.041504081380928426
5698,2019-01-28,14.199999809265135,14.274999618530273,14.015000343322756,14.020000457763672,14590580.0,0.007449417541476988,-1.7368405202054242,-0.9999999999999802,28.052783882069093,34.833566274165484,0.34591838540117514,0.5329547541286672,0.8408688073797723,0.21224752865607321,24.705533809758833,0.25999927520751775,-0.2586327266735182,-0.4692501544952403,-1.0110821109025263,0.07258180191204566,-0.7401661326988833,-0.19833417629159733,0.57366385939293,39.23075230165393,4.948288311407303,0.2709159782036427,1,0.21750020980835316,0.4800000190734881,0.9412503242492694,0.4775004386901873,0.48999977111816584,0,0.026760571798950306,1.944448270929253,14.095000267028807,2.258060844339042,14.1899995803833,-5.9999809265864315,14.454999923706055,0.026760571798950306
5699,2019-01-29,14.28499984741211,14.329999923706055,14.1899995803833,14.289999961853027,9204159.0,0.005985918259767464,2.2941242468781207,-0.027778513640241236,33.887013926821226,34.80380057491963,0.2215048966686748,0.4277497514109818,0.7511432518567318,0.13348913974152055,24.71796087150179,0.1400003433227539,-0.25883181673000877,-0.35750012397766184,-0.9204108500652399,0.20541060210991624,-0.6389554870214518,-0.07604476093387191,0.4389439828159247,53.12499534338949,18.54910388448588,0.2814553630437893,1,0.13250017166137873,0.39499998092651367,0.8562502861022949,0.3925004005432129,0.40000057220458984,1,0.014700737864202118,-1.7368405202054242,14.199999809265135,1.944448270929253,14.095000267028807,2.258060844339042,14.1899995803833,0.014700737864202118
5700,2019-01-30,14.234999656677244,14.270000457763672,14.09000015258789,14.234999656677244,11097284.0,-0.0035001883982465065,4.1427481540009925,-0.0,32.36245794882872,34.522734100166794,0.2263281641916013,0.4550043844954459,0.7941275864953212,0.19325588719001807,25.18095133227836,0.19499969482421875,-0.2627346417913934,-0.37825031280517685,-0.9627094705833485,0.20620884497299485,-0.6704798916942636,-0.08602073391609011,0.4422075254265607,57.42572200683216,22.54474969505911,0.2922295788890862,1,0.1825003623962438,0.44500017166137873,0.9250006675720233,0.44250059127807795,0.6350002288818377,2,0.017211091778577048,2.2941242468781207,14.28499984741211,-1.7368405202054242,14.199999809265135,1.944448270929253,14.095000267028807,0.017211091778577048
5701,2019-01-31,14.1899995803833,14.295000076293945,13.989999771118164,14.234999656677244,21600742.0,-0.003161227775150377,2.6969528829703613,-100.0,32.36245794882882,31.250667929847072,0.23313815085827017,0.4655941882756398,0.8325725724397213,0.25257030905325095,26.30862877936537,0.30500030517578125,-0.2523133169078342,-0.3862503528594967,-0.9798999875860961,0.20739928186710266,-0.6830751702227964,-0.08942553549619703,0.4432751524837286,58.82344691402349,22.70259482794252,0.2968248173633001,1,0.16750049591064453,0.4650001525878906,0.9875006675720215,0.4875006675720215,0.6750001907348633,3,0.0207892942225143,4.1427481540009925,14.234999656677244,2.2941242468781207,14.28499984741211,-1.7368405202054242,14.199999809265135,0.0207892942225143
5702,2019-02-01,14.210000038146973,14.295000076293945,14.100000381469727,14.210000038146973,16620406.0,0.0014094755711846485,1.2941130271853156,-0.0,33.876233640766344,30.609932931276692,0.1190557892399351,0.4003566697725489,0.7996667015593157,0.24730548052281165,27.765501127859505,0.19499969482421875,-0.2575086147866106,-0.3244998931884773,-0.8963934253694497,0.2473936389924951,-0.6104466592789635,-0.03855312709799108,0.3819781924374883,64.7059318515859,26.723663306492952,0.2859467660904861,2,0.059999942779541016,0.3449997901916504,0.9675002098083496,0.505000114440918,0.755000114440918,4,0.02216745809554399,2.6969528829703613,14.1899995803833,4.1427481540009925,14.234999656677244,2.2941242468781207,14.28499984741211,0.02216745809554399
5703,2019-02-04,14.154999732971193,14.28499984741211,14.039999961853027,14.210000038146973,9953896.0,-0.0038705351884680272,1.390243675508704,-100.0,33.12101446546312,29.83772079802409,0.12881453748311955,0.40442142546723936,0.8395668879908502,0.31447612364135225,29.68504230764833,0.24499988555908203,-0.2617057328877266,-0.3340002059936502,-0.8719751700988336,0.2039747581115332,-0.602987688046241,-0.06501272394105939,0.3981597854676533,48.52937876560992,10.417526574233165,0.26898748205259165,2,0.11000013351440252,0.40000009536742986,1.0362503528594953,0.5600004196166974,0.8500003814697248,0,0.03037798045125939,1.2941130271853156,14.210000038146973,2.6969528829703613,14.1899995803833,4.1427481540009925,14.234999656677244,0.03037798045125939
5704,2019-02-05,14.484999656677244,14.494999885559082,14.154999732971193,14.1850004196167,15330347.0,0.02331331189907293,1.1250029802350698,-5.454501317797342,44.97353429440754,31.184563385562917,-0.23446404075529514,0.04689763567957961,0.4975065618637604,-0.0022690086132595155,30.680063820406655,0.34000015258788885,-0.3290456066940681,0.01499972343444611,-0.49307220861522616,0.5230716554841184,-0.2390362425903909,0.26903568945928313,0.03167027234472464,98.01975710581593,57.38382370183607,0.25403596602483647,2,-0.2649998664855939,0.07000017166137873,0.46125054359436213,0.2300004959106463,0.625,1,0.014152566694163315,1.390243675508704,14.154999732971193,1.2941130271853156,14.210000038146973,2.6969528829703613,14.1899995803833,0.014152566694163315
5705,2019-02-06,14.34000015258789,14.579999923706055,14.3149995803833,14.479999542236328,9314379.0,-0.010010321541327194,-1.7894694574110326,-0.4666658189540101,43.58974609776184,33.566779517681574,-0.12012520216660505,0.16657103901462023,0.6246435504116938,0.15439850432059288,30.909436696844228,0.2650003433227539,-0.34042419107798594,-0.10849976539611816,-0.5992147719312833,0.3822152411390469,-0.3538572686637007,0.13685773787146438,-0.3950004577636701,59.322083212103585,15.007551647100364,0.24535750326758235,2,-0.05500030517578125,0.21499967575073242,0.6062500476837158,0.3899998664855957,0.8499994277954102,2,0.0240585957711128,1.1250029802350698,14.484999656677244,1.390243675508704,14.154999732971193,1.2941130271853156,14.210000038146973,0.0240585957711128
5706,2019-02-07,14.1850004196167,14.345000267028807,14.154999732971193,14.289999961853027,11171046.0,-0.010808907344622254,-1.3030239977805587,0.75,30.470919542658976,34.74401797195618,0.03809714731923819,0.2895550084234184,0.765897786547276,0.3209220715206804,31.32380023396778,0.19000053405761363,-0.3592807854334339,-0.23374953269958532,-0.7118255964434983,0.24432653104432767,-0.4727875645715418,0.005288499172371175,-0.22730072021484204,26.85193851979139,-9.98836774050445,0.2390380318719562,2,0.09999942779541016,0.36999940872192383,0.7612497806549072,0.6399998664855957,1.2749996185302734,3,0.04829040857799938,-1.7894694574110326,14.34000015258789,1.1250029802350698,14.484999656677244,1.390243675508704,14.154999732971193,0.04829040857799938
5707,2019-02-08,14.140000343322756,14.229999542236328,14.0600004196167,14.1850004196167,11629891.0,-0.0031723704591303248,1.5185368334793297,0.4285740236148786,36.91277014909317,35.72846089051441,0.10074632136008255,0.3032410095491809,0.7927998678218025,0.3766626156964854,31.977506404580314,0.1699991226196289,-0.3631553614373786,-0.2489996433258046,-0.7181827391769762,0.22018345252536697,-0.4835911912513904,-0.014408095400218812,-0.16985463943481527,18.518590469261106,-20.957893320109854,0.2345915479255861,2,0.1449995040893537,0.41499948501586736,0.8062498569488508,0.6849999427795392,1.5099992752075178,4,0.05127294272929572,-1.3030239977805587,14.1850004196167,-1.7894694574110326,14.34000015258789,1.1250029802350698,14.484999656677244,0.05127294272929572
5708,2019-02-11,14.15999984741211,14.234999656677244,14.104999542236328,14.199999809265135,9068889.0,0.0014143920511853203,1.3636458215930318,0.8888865341414782,37.33332146537868,36.11138395035413,0.0832284915704804,0.25330506566240274,0.7495647540838384,0.3669103920701602,32.461099545799186,0.1300001144409162,-0.3233125743796279,-0.20175013542175257,-0.6567491619554513,0.25324889111194615,-0.42924964868860194,0.025749377845096788,-0.1776570591278066,19.23067753122828,-21.398226018972537,0.2274995132668494,2,0.125,0.39499998092651367,0.7862503528594971,0.6650004386901855,1.5299997329711914,0,0.056850304650455374,1.5185368334793297,14.140000343322756,-1.3030239977805587,14.1850004196167,-1.7894694574110326,14.34000015258789,0.056850304650455374
5709,2019-02-12,14.154999732971193,14.295000076293945,14.145000457763672,14.25,9090292.0,-0.0003531154304234896,-1.6087158435958038,2.375008940705304,39.436606475452606,36.897400453312336,0.07582235433078921,0.22826632411695336,0.7274071222150855,0.38191339368409416,32.5986028154747,0.14999961853027344,-0.2670349824933993,-0.18025021553039444,-0.6173637926635767,0.2568633616027878,-0.39880700409698555,0.03830657303619667,-0.16070380197845502,18.26911614480492,-25.22622427203573,0.21855678856659147,2,0.1300001144409162,0.3749999999999982,0.7912504673004133,0.6700005531311017,1.5100002288818342,1,0.06004948057256554,1.3636458215930318,14.15999984741211,1.5185368334793297,14.140000343322756,-1.3030239977805587,14.1850004196167,0.06004948057256554
5710,2019-02-13,14.164999961853027,14.260000228881836,14.074999809265135,14.25,8409993.0,0.0007064803299530187,2.5238008737432334,0.894734728705533,48.927054085249544,38.73791113513686,0.06129419328090968,0.18772381466789767,0.6930291903222248,0.3800000229433813,32.820623538366625,0.185000419616701,-0.2350797591637015,-0.14474997520446742,-0.5572198518527554,0.2677199014438205,-0.3509849135286114,0.06148496311967655,-0.15898995100602242,36.8419643693702,-8.509142764778687,0.20623493832414402,2,0.14499998092651367,0.2674999237060547,0.7687501907348633,0.6600003242492676,1.6350002288818377,2,0.06671370966248813,-1.6087158435958038,14.154999732971193,1.3636458215930318,14.15999984741211,1.5185368334793297,14.140000343322756,0.06671370966248813
5711,2019-02-14,14.145000457763672,14.300000190734865,14.029999732971193,14.255000114440918,9518145.0,-0.0014118958096163148,1.7000071525641463,1.2941130271853156,52.29358841661086,40.78428388800848,0.0829638346417152,0.1820073105619464,0.6877547866934659,0.4104472698591284,32.996255500015046,0.2700004577636719,-0.22043670393654224,-0.14249949455261302,-0.539017262689411,0.25401827358418494,-0.3407583786210111,0.055759389515785074,-0.12751064865948614,42.592788821542456,-5.939133117195041,0.19825888406839864,2,0.15999937057495117,0.27249956130981623,0.7387497425079346,0.679999828338623,1.5,3,0.07387763088024979,2.5238008737432334,14.164999961853027,-1.6087158435958038,14.154999732971193,1.3636458215930318,14.15999984741211,0.07387763088024979
5712,2019-02-15,14.260000228881836,14.279999732971193,13.970000267028807,14.154999732971193,16305630.0,0.008130064856593622,3.275869326440491,-0.9545529420944325,52.727293219458886,42.96275930511912,-0.027041207541527612,0.01832927217073177,0.5450725483547583,0.30515314378259895,34.30260019759016,0.30999946594238637,-0.1950583131843402,0.004000282287597301,-0.2731011141438717,0.28110167871906633,-0.1345504159281372,0.14255098050333181,0.31999969482421875,87.87879663612941,36.59356194974147,0.1385506982157348,2,0.014999866485595703,0.15749979019165217,0.6237499713897705,0.565000057220459,1.2899999618530291,4,0.0841514579245719,1.7000071525641463,14.145000457763672,2.5238008737432334,14.164999961853027,-1.6087158435958038,14.154999732971193,0.0841514579245719
5713,2019-02-18,14.380000114440918,14.404999732971193,14.244999885559082,14.289999961853027,8434930.0,0.008415139104699154,1.285722070844654,0.8571402621229743,54.185036462311416,43.98625954599733,-0.12490327836437132,-0.11961723287639892,0.3995033678374096,0.1946972099750095,35.02375293047238,0.15999984741211115,-0.16193495450392348,0.13150014877319371,-0.1214424442390083,0.3844427417853957,0.0050288522670935976,0.25797144527929383,0.18779981613159258,94.25295420165267,41.415871380521594,0.12647129650610098,2,-0.10500001907348633,0.037499904632570136,0.5387499332427979,0.44500017166137695,1.255000114440918,0,0.08831707190419125,3.275869326440491,14.260000228881836,1.7000071525641463,14.145000457763672,2.5238008737432334,14.164999961853027,0.08831707190419125
5714,2019-02-19,14.479999542236328,14.545000076293945,14.380000114440918,14.40999984741211,9923021.0,0.006954063073684402,-1.5384773390847601,0.7777730682829653,60.33756089238297,45.84712785651079,-0.2522090356882707,-0.23646595069211074,0.27505301283956207,0.1065168235442755,35.3162756780019,0.16499996185302734,-0.12897069873423916,0.23449959754943883,-0.004949151660497364,0.473948346759375,0.11477522294446985,0.3542239721544078,0.07584439506530849,88.69555554449849,34.933651153455145,0.11972437460496833,2,-0.22249937057495117,-0.06249952316284002,0.4387505054473877,0.3450007438659668,1.1550006866455078,1,0.08356354118779885,1.285722070844654,14.380000114440918,3.275869326440491,14.260000228881836,1.7000071525641463,14.145000457763672,0.08356354118779885
5715,2019-02-20,14.579999923706055,14.619999885559082,14.454999923706055,14.524999618530273,9167077.0,0.006906103910986783,1.4444397349496318,0.7857220708446866,65.72583529259774,49.76434071761509,-0.3515550410458683,-0.34427252011452936,0.1548057831827805,0.01831844711060704,35.40621261636628,0.16499996185302734,-0.08462329159759285,0.32824997901916575,0.060879415599375264,0.5956205424389562,0.1945646973092714,0.4619352607290601,-0.6099996566772479,93.84615610337251,39.04221559809258,0.13368528170989497,2,-0.2849998474121094,-0.16249990463256658,0.32375001907348633,0.2950000762939453,0.9499998092651385,2,0.07441701260799305,-1.5384773390847601,14.479999542236328,1.285722070844654,14.380000114440918,3.275869326440491,14.260000228881836,0.07441701260799305
5716,2019-02-21,14.635000228881836,14.739999771118164,14.289999961853027,14.6850004196167,15326643.0,0.003772311760191105,4.625036508097347,-0.9090893327784714,66.66669159935483,53.07033198986638,-0.375497624847986,-0.3839083112766559,0.08912928791088781,-0.026436106241860102,34.46563525457077,0.4499998092651367,-0.08336336041149472,0.3610002517700188,0.04552909857821419,0.6764714049618235,0.2032646751741165,0.5187358283659211,-0.6519999694824232,86.36368703113565,31.456840320224096,0.15773557659590207,2,-0.2800002098083496,-0.21750020980834783,0.24374961853027344,0.27250003814697266,0.15999984741210938,3,0.0796036859332554,1.4444397349496318,14.579999923706055,-1.5384773390847601,14.479999542236328,1.285722070844654,14.380000114440918,0.0796036859332554
5717,2019-02-22,14.68000030517578,14.704999923706055,14.55500030517578,14.614999771118164,9852458.0,0.003074825800490011,1.6086942099414834,-1.300005722024035,70.75103641532615,56.78341142874943,-0.3753112935088865,-0.40352337162083707,0.031176775198348494,-0.06250128387469012,33.474227923390096,0.1499996185302752,-0.06614441205351973,0.3767503261566141,0.024789249270549263,0.7287114030426789,0.20076978771358078,0.5527308645996474,-0.6667200653076168,87.87889296689076,30.836622458399404,0.17598053844303263,2,-0.32500028610229315,-0.26250028610229137,0.19249963760376154,0.28499984741211115,0.15399932861328303,4,0.06573570385060945,4.625036508097347,14.635000228881836,1.4444397349496318,14.579999923706055,-1.5384773390847601,14.479999542236328,0.06573570385060945
5718,2019-02-25,14.579999923706055,14.725000381469727,14.579999923706055,14.710000038146973,9945867.0,-0.006812014944881706,-1.230774309503723,-1.999985328208042,54.58938978599908,58.46705401881016,-0.23408513756646165,-0.2883800531817222,0.1208253960367589,0.04897695932941559,32.389840162159885,0.14500045776367188,-0.009141796306224137,0.2577499389648441,-0.11135246539196864,0.6268523433216568,0.07319873678643773,0.4423011411432505,-0.5376509025878917,64.44446328246362,12.065672355584184,0.18455120217840654,2,-0.22499990463256836,-0.22249984741210938,0.2799999713897705,0.38500022888183594,0.24400043487549006,0,0.06652951111828598,1.6086942099414834,14.68000030517578,4.625036508097347,14.635000228881836,1.4444397349496318,14.579999923706055,0.06652951111828598
5719,2019-02-26,14.494999885559082,14.55500030517578,14.420000076293945,14.539999961853027,11799573.0,-0.005829906624949199,2.599969482732436,0.34615412830576237,57.94870891984347,59.469460111542816,-0.10704061793608943,-0.19693777777636257,0.19137111698522702,0.14499727608397173,31.77525711254517,0.15999984741210938,0.033226318378000386,0.1622498989105221,-0.21426423250382243,0.5387640303248666,-0.02600716679665105,0.35050696461769526,-0.4247448344409186,45.555557910307954,-5.6993733529560515,0.18825706570717232,2,-0.1399998664855957,-0.15250015258789062,0.3087501525878906,0.4700002670288086,0.4510002136230451,1,0.07864783389605279,-1.230774309503723,14.579999923706055,1.6086942099414834,14.68000030517578,4.625036508097347,14.635000228881836,0.07864783389605279
5720,2019-02-27,14.479999542236328,14.5649995803833,14.40999984741211,14.494999885559082,9032299.0,-0.0010348632936312274,1.0,0.33334039757555206,67.66461731392809,61.17735221124474,-0.04767180315750963,-0.17143090235957814,0.1877374675531076,0.17160141479101654,30.880479779575197,0.1549997329711914,0.0764823904561105,0.13499956130981516,-0.2440573821696166,0.5140565047892469,-0.0545289104299016,0.3245280330495319,-0.3829547023181643,42.22214687014553,-11.61895072819383,0.189528471739716,2,-0.1249995231628418,-0.13749980926513672,0.301250696182251,0.4850006103515625,0.5720005035400391,2,0.07976524331209522,2.599969482732436,14.494999885559082,-1.230774309503723,14.579999923706055,1.6086942099414834,14.68000030517578,0.07976524331209522
5721,2019-02-28,14.484999656677244,14.5600004196167,14.399999618530273,14.4399995803833,11195219.0,0.00034531178169805443,-1.5600128173828125,-2.9999364231672794,71.69806793999176,63.28521606908172,0.000702784152268876,-0.16147614692936152,0.16748462310734702,0.1749988733377048,29.70376294867938,0.16000080108642578,0.1187398131369175,0.1252496719360341,-0.2513621827536632,0.5018615266257314,-0.06305625540881366,0.31355559928088184,-0.36223661951108,26.153796495181208,-30.827055915546442,0.18830592734484855,2,0.0075001716613787295,-0.1424999237060529,0.2900004386901873,0.505000591278078,0.499000549316408,3,0.07214360380134544,1.0,14.479999542236328,2.599969482732436,14.494999885559082,-1.230774309503723,14.579999923706055,0.07214360380134544
5722,2019-03-01,14.524999618530273,14.635000228881836,14.404999732971193,14.524999618530273,11061934.0,0.0027614748223063756,1.090901997503105,0.0,72.39260932142918,65.30827972009482,0.0025100510308906365,-0.18621444865436487,0.11141512702528544,0.14451268137278817,28.29851530049794,0.23000049591064275,0.14756941210209717,0.14949965476989746,-0.22709016295620366,0.5260894724959986,-0.038795254093153986,0.3377945636329489,-0.3775471120060292,38.46144817305774,-22.33227374753588,0.18829490886305064,3,-0.009999752044677734,-0.1699995994567871,0.02375030517578125,0.24750041961669922,0.4490003585815412,4,0.018588672279152396,-1.5600128173828125,14.484999656677244,1.0,14.479999542236328,2.599969482732436,14.494999885559082,0.018588672279152396
5723,2019-03-04,14.585000038146973,14.664999961853027,14.5649995803833,14.600000381469727,8500642.0,0.004130837947847743,-2.6362942798189795,-100.0,74.71263737829707,66.90551044075193,-0.02833252787170082,-0.22382416505977254,0.03216487331547313,0.0955093900224746,26.601577740595665,0.1400003433227539,0.17818436449966946,0.18800005912780726,-0.1846630164832206,0.5606631347388351,0.0016685213222942252,0.3743315969333203,-0.4138456410389715,69.81138865596873,3.4882836959869223,0.18633153780551368,3,-0.07000017166137695,-0.23000001907348633,-0.03625011444091797,0.1875,0.38300037384033203,0,0.01707230682144889,1.090901997503105,14.524999618530273,-1.5600128173828125,14.484999656677244,1.0,14.479999542236328,0.01707230682144889
5724,2019-03-05,14.6899995803833,14.789999961853027,14.5600004196167,14.585000038146973,11026909.0,0.007199145832135878,-1.9677594014569797,-6.999809269502194,77.20204847234257,68.18064523850136,-0.11221110258554212,-0.32957568737223397,-0.0888434511045908,0.002867873626286155,25.829107423993175,0.22999954223632812,0.20561863234665623,0.2827496051788323,-0.1107964791510252,0.6762956895086898,0.08597656301390266,0.47952264734376193,-0.4960913683148931,74.35889911846336,4.128725779891312,0.19677304216492883,3,-0.14999961853027344,-0.3099994659423828,-0.1412496566772461,0.08250045776367188,0.23600006103515447,1,0.009121904834986205,-2.6362942798189795,14.585000038146973,1.090901997503105,14.524999618530273,-1.5600128173828125,14.484999656677244,0.009121904834986205
5725,2019-03-06,14.6850004196167,14.78499984741211,14.640000343322756,14.6899995803833,8297786.0,-0.00034031047715465945,-2.0526432027627406,-0.04761126248864669,78.42105633003975,69.48668576413301,-0.10141629172462707,-0.313476860043858,-0.10781713000615056,0.014333770705269089,25.479794420584007,0.1449995040893537,0.22455925354014994,0.260500431060791,-0.15049181725914806,0.6714926793807301,0.055004306900821476,0.46599655522076056,-0.455326702561214,73.0770641528812,-0.6222407672392194,0.2054961241599699,3,-0.09000062942504883,-0.30500030517578125,-0.13625049591064453,0.08749961853027344,0.1749992370605451,2,0.017773215669560027,-1.9677594014569797,14.6899995803833,-2.6362942798189795,14.585000038146973,1.090901997503105,14.524999618530273,0.017773215669560027
5726,2019-03-07,14.869999885559082,14.954999923706055,14.675000190734865,14.6850004196167,14003412.0,0.012597852274846,-1.7317057285609583,-37.00610454025181,79.90195849270776,70.50345488384208,-0.27890534490544994,-0.46854939879244206,-0.30707451340675185,-0.15850690952155944,24.3959194050198,0.27999973297118963,0.23318730605249272,0.4112499237060554,-0.02884417750919077,0.8513440249213016,0.1912028730984332,0.6312969743136776,-0.6067065938157441,84.54545296913386,12.11762300749399,0.220047050607623,3,-0.19250011444091797,-0.4074997901916504,-0.32124996185302734,-0.09749984741210938,-0.04199981689453125,3,0.012239419073165836,-2.0526432027627406,14.6850004196167,-1.9677594014569797,14.6899995803833,-2.6362942798189795,14.585000038146973,0.012239419073165836
5727,2019-03-08,14.864999771118164,15.0,14.81999969482422,14.850000381469727,12362859.0,-0.00033625517682578376,-3.79995931030993,0.08107801593929459,76.79556904867545,72.97080813525056,-0.2736841545525728,-0.42841426096165414,-0.3129770320144818,-0.13893840251868284,23.060860586508326,0.18000030517577947,0.22634960045360053,0.3699998378753655,-0.07889348313826439,0.8188931588889954,0.14555317736855145,0.5944464983821796,-0.5463699488178086,69.31810053904324,-0.3345812420026135,0.22444666050681483,3,-0.16499996185302734,-0.37999963760375977,-0.3587498664855957,-0.0924997329711914,0.08699989318847656,4,0.008005411147512964,-1.7317057285609583,14.869999885559082,-2.0526432027627406,14.6850004196167,-1.9677594014569797,14.6899995803833,0.008005411147512964
5728,2019-03-11,14.96500015258789,14.984999656677244,14.875,14.899999618530273,8673470.0,0.00672723733666114,1.0952406902815992,4.33354526958291,76.79559350110974,75.06490642205793,-0.35015118175556736,-0.4901437534919175,-0.4094028927174893,-0.22827148063585234,21.68237006145094,0.11999988555908025,0.21602775944729657,0.4297502040863037,-0.03668614886898247,0.8961865570415899,0.1965320276086615,0.6629683805639459,-0.57823331251757,92.04548163850073,23.7770669983951,0.2332181764776427,3,-0.2650003433227539,-0.48000001907348633,-0.5525002479553223,-0.19250011444091797,-0.015000343322755683,0,0.0006013915424094574,-3.79995931030993,14.864999771118164,-1.7317057285609583,14.869999885559082,-2.0526432027627406,14.6850004196167,0.0006013915424094574
5729,2019-03-12,15.005000114440918,15.010000228881836,14.835000038146973,15.0,9673788.0,0.0026729008650301367,22.332824718672516,0.07692420552246251,75.14793233316077,75.89638586863934,-0.34665410737835245,-0.4882305878587747,-0.4527045389729025,-0.2590994631874981,20.499351127817544,0.17500019073486328,0.19714122140407753,0.4272501468658447,-0.04811643711032332,0.9026167308420128,0.1895668548777607,0.6649334388539287,-0.5569099583776289,98.64861730068844,32.22698855739894,0.23768329198808377,3,-0.3000001907348633,-0.5149998664855957,-0.5950002670288086,-0.2325000762939453,-0.2250003814697248,1,-0.0024658248698048446,1.0952406902815992,14.96500015258789,-3.79995931030993,14.864999771118164,-1.7317057285609583,14.869999885559082,-0.0024658248698048446
5730,2019-03-13,15.109999656677244,15.119999885559082,15.0,15.010000228881836,10710337.0,0.006997636883406155,1.0,19.999427808506226,76.53629558592404,76.43396671818736,-0.39436148120624104,-0.5468399061015372,-0.5598537353371444,-0.3563789118933709,19.23471315424668,0.11999988555908203,0.2159256795317468,0.48499970436096085,-0.00525254900732719,0.9752519577292489,0.23987357767681594,0.7301258310451058,-0.5944802918757297,97.75275601350964,32.45520360586164,0.24512612668414438,3,-0.3474998474121076,-0.564999580383299,-0.7224998474121076,-0.33749961853027166,-0.22200012207030895,2,-0.01217736726932872,22.332824718672516,15.005000114440918,1.0952406902815992,14.96500015258789,-3.79995931030993,14.864999771118164,-0.01217736726932872
5731,2019-03-14,15.1899995803833,15.270000457763672,15.114999771118164,15.145000457763672,9465979.0,0.005294502020104508,-1.95238008737432,0.44999380108148085,77.41933499115558,76.99249179260141,-0.40659857076316364,-0.5739644666690609,-0.6446642192768763,-0.4305900742893449,18.007104644825546,0.16000080108642756,0.24224847832726937,0.5127496719360352,0.015203387749682662,1.0102959561223877,0.2639765298428589,0.7615228140292114,-0.5898529426757264,82.22205738990371,18.963764421658155,0.2487731420931758,3,-0.27499914169311523,-0.5699992179870605,-0.7699997425079346,-0.4174995422363281,-0.18999958038330078,3,-0.02172481453733721,1.0,15.109999656677244,22.332824718672516,15.005000114440918,1.0952406902815992,14.96500015258789,-0.02172481453733721
5732,2019-03-15,15.460000038146973,15.46500015258789,15.15999984741211,15.199999809265135,33664034.0,0.017774882503114542,1.259257689427655,5.777895517643358,90.00002600931307,78.69109052938097,-0.5923090515621858,-0.7899558945014817,-0.9201443452440596,-0.6948495059113089,16.798102339012143,0.30500030517578125,0.2716929696790942,0.7227501392364495,0.15289809165204282,1.2926021868208561,0.43782411544424704,1.007676163028652,-0.7526767892304225,99.20633118529587,34.60690630307194,0.28492602379220316,3,-0.44749975204467773,-0.742499828338623,-1.0400002002716064,-0.6875,-0.6359996795654279,4,-0.04087968744650616,-1.95238008737432,15.1899995803833,1.0,15.109999656677244,22.332824718672516,15.005000114440918,-0.04087968744650616
5733,2019-03-18,15.649999618530273,15.704999923706055,15.425000190734865,15.44499969482422,14489336.0,0.012289752905205953,-1.2857220708447052,0.7884605509298194,97.92534108725296,80.99367859770435,-0.6876669209109583,-0.9274845210073792,-1.1141735034294893,-0.8765078920092488,16.565839700492628,0.27999973297118963,0.3074784440348175,0.8492497444152836,0.17376728186069457,1.5247322069698725,0.51150851313799,1.1869909756925772,-0.8062945269528825,93.67812501027667,25.568077972293906,0.33774123127729416,3,-0.47749948501586914,-0.8124995231628418,-1.2299997806549072,-0.8774995803833008,-0.7299995422363281,0,-0.04460063713977158,1.259257689427655,15.460000038146973,-1.95238008737432,15.1899995803833,1.0,15.109999656677244,-0.04460063713977158
5734,2019-03-19,15.6899995803833,15.835000038146973,15.614999771118164,15.699999809265135,12824510.0,0.0025559081679251694,-1.7500059604701619,-0.04878162245647163,99.18704986326776,83.30101121250746,-0.6379910383615766,-0.9193204346921462,-1.15137374312736,-0.9055341516518123,17.230047590856586,0.2200002670288086,0.3458953646450542,0.8287497043609626,0.06345060124110447,1.5940488074808208,0.44610015280103354,1.2113992559208917,-0.6740355223801764,82.63467651026028,10.785258964517283,0.38264955155992875,3,-0.4349994659423828,-0.7874994277954102,-1.2699997425079346,-0.9174995422363281,-0.7299995422363281,1,-0.04716378527143894,-1.2857220708447052,15.649999618530273,1.259257689427655,15.460000038146973,-1.95238008737432,15.1899995803833,-0.04716378527143894
5735,2019-03-20,15.664999961853027,15.760000228881836,15.585000038146973,15.729999542236328,11272979.0,-0.0015933473039432267,1.7999816895928222,6.499809269503348,97.20008422864416,85.22302518316705,-0.5133429135897654,-0.8525797832602926,-1.1207445956191773,-0.8716705264422284,18.256460722940027,0.17500019073486328,0.3811596469641838,0.7495000839233406,-0.0827504246094275,1.5817505924561086,0.3333748296569574,1.1656253381897237,-0.4852287078211326,76.38888704924004,-1.1894664061716895,0.41612525426638397,3,-0.33750009536743164,-0.7624998092651367,-1.257500171661377,-0.8924999237060547,-0.7150001525878924,2,-0.05649538659667808,-1.7500059604701619,15.6899995803833,-1.2857220708447052,15.649999618530273,1.259257689427655,15.460000038146973,-0.05649538659667808
5736,2019-03-21,15.800000190734865,15.84000015258789,15.609999656677244,15.630000114440918,11581029.0,0.008617952710538557,-1.1904705679330594,-2.6154026732397533,97.39784859320459,87.5121673547814,-0.5616085330343292,-0.9442376311422844,-1.2487528682213895,-0.9950955213046857,18.79183598044304,0.2300004959106463,0.41170098828248136,0.8262503147125262,-0.08286652940277861,1.735367158827831,0.3716918926548729,1.2808087367701795,-0.4891831798799551,94.11765530859792,11.11245273988267,0.4545584220576525,3,-0.4625000953674334,-0.8949999809265154,-1.4287502765655535,-1.0275001525878924,-0.8860006332397496,3,-0.05772155981762128,1.7999816895928222,15.664999961853027,-1.7500059604701619,15.6899995803833,-1.2857220708447052,15.649999618530273,-0.05772155981762128
5737,2019-03-22,15.645000457763672,15.880000114440918,15.645000457763672,15.829999923706055,15556560.0,-0.009810109563295089,-1.5405441629808336,-1.0882316642170224,86.80562960156871,88.62439358816572,-0.31774431581605533,-0.751779840204339,-1.0869674215088523,-0.8255520664425262,19.39459777201087,0.2349996566772461,0.44369553434320963,0.6230005741119378,-0.32218902987992415,1.5681901781037997,0.1504057721160077,1.0955953761078678,-0.22834681856216577,48.35171514686567,-34.82197460440631,0.4725948019959309,3,-0.28750038146972656,-0.7200002670288086,-1.2837505340576172,-0.8725004196166992,-0.6550006866455078,4,-0.04122725719982945,-1.1904705679330594,15.800000190734865,1.7999816895928222,15.664999961853027,-1.7500059604701619,15.6899995803833,-0.04122725719982945
5738,2019-03-25,15.550000190734865,15.78499984741211,15.524999618530273,15.635000228881836,10622857.0,-0.006072244439063845,-2.85182150198857,0.45946099203034313,80.06998510132303,89.17128834018375,-0.14643422667633565,-0.6117482184049798,-0.9851783163994927,-0.7166523614166209,19.871298931375375,0.26000022888183594,0.4601312178593382,0.47950029373169123,-0.4697316866091743,1.4287322740725568,0.004884303561258463,0.954116283902124,-0.04067725648547693,7.042404867762324,-74.05533178358728,0.47461599017043304,3,-0.11000013351440607,-0.48750019073486506,-1.203750133514406,-0.7775001525878924,-0.6319999694824254,0,-0.0466880915272202,-1.5405441629808336,15.645000457763672,-1.1904705679330594,15.800000190734865,1.7999816895928222,15.664999961853027,-0.0466880915272202
5739,2019-03-26,15.635000228881836,15.699999809265135,15.454999923706055,15.545000076293945,9518525.0,0.005466240328255267,1.2272786384956373,-1.0588248493756462,81.45696242584546,89.71802910017502,-0.148262119395282,-0.6397643085726887,-1.061617095026648,-0.789831997152552,19.631386250910204,0.24499988555908025,0.4913373694924097,0.5075003147125248,-0.43309599634301676,1.4480966257680663,0.037202159184753114,0.9777984702402964,0.24499988555908203,42.352993975024965,-38.11688797753259,0.4702981555277708,3,-0.13750028610229492,-0.5500001907348633,-1.288750171661377,-0.8625001907348633,-0.7410001754760742,1,-0.04573074142123146,-2.85182150198857,15.550000190734865,-1.5405441629808336,15.645000457763672,-1.1904705679330594,15.800000190734865,-0.04573074142123146
5740,2019-03-27,15.635000228881836,15.71500015258789,15.414999961853027,15.600000381469727,12612504.0,0.0,2.0769298485856256,0.38888653414148266,78.86794163944197,89.87898539442907,-0.07371059147141068,-0.5784556242485959,-1.052556934291868,-0.7796479725592071,19.25858722020455,0.3000001907348633,0.520016726586606,0.44975028038024867,-0.4649282947701181,1.3644288555306137,-0.007589007194933828,0.9070895679554312,0.2364998817443844,47.31186985733857,-31.294052603525294,0.45733928757518283,3,-0.11500024795532227,-0.5500001907348633,-1.2975001335144043,-0.8625001907348633,-0.7729997634887713,2,-0.04317238125062295,1.2272786384956373,15.635000228881836,-2.85182150198857,15.550000190734865,-1.5405441629808336,15.645000457763672,-0.04317238125062295
5741,2019-03-28,15.529999732971193,15.710000038146973,15.529999732971193,15.614999771118164,15271969.0,-0.006715733570421101,-3.2352993975026316,-2.4285831062669794,73.33332887169979,88.02713015691648,0.09453188840041449,-0.41229058616818826,-0.9367893671719347,-0.6642521116767917,18.82882847744819,0.18000030517577947,0.5515752595342107,0.292499780654909,-0.5717523682186307,1.1567519295284487,-0.13962629378186087,0.7246258550916789,0.3232403717040988,24.73112545837918,-52.775600002058255,0.4321260744367703,3,0.11750030517577947,-0.4449996948242205,-1.1737496852874774,-0.7874999046325701,-0.5999994277954137,3,-0.03734706591621384,2.0769298485856256,15.635000228881836,1.2272786384956373,15.635000228881836,-2.85182150198857,15.550000190734865,-0.03734706591621384
5742,2019-03-29,14.795000076293945,14.914999961853027,14.654999732971193,14.800000190734865,15964412.0,-0.0473277314433429,1.212771138120635,0.05882484937564622,45.87378348624532,82.24362375680452,0.8105155915154594,0.3625627484479512,-0.2090127883069357,0.07793247901928524,18.71327906419808,0.875,0.5574823957295703,-0.45599989891052317,-1.2809311996839092,0.3689314018628629,-0.8684655492972162,-0.043534248523830144,1.0407104226684556,12.389409658778602,-60.66430123819269,0.41246565038669347,3,0.4724998474121094,0.3449997901916504,-0.408750057220459,-0.10250043869018555,0.05099964141845703,4,0.008043222750085954,-3.2352993975026316,15.529999732971193,2.0769298485856256,15.635000228881836,1.2272786384956373,15.635000228881836,0.008043222750085954
5743,2019-04-01,14.833999633789062,14.89799976348877,14.722000122070312,14.845999717712402,12465810.0,0.0026359957616766128,2.034471985859333,2.399961853899586,45.84748522128358,76.31700546325072,0.7192283702146138,0.3617196407705947,-0.24332549829407846,0.04514020825690679,18.777956616723937,0.17599964141845703,0.5572370422862356,-0.4294503211975105,-1.218808977706619,0.35990833531159794,-0.8241296494520647,-0.03477099294295627,0.9308682192138651,16.88677641114489,-50.74289407127026,0.39467932825455465,4,0.4335002899169922,0.3060002326965332,-0.44774961471557617,-0.15399980545043945,0.07999992370605291,0,0.0105163908035808,1.212771138120635,14.795000076293945,-3.2352993975026316,15.529999732971193,2.0769298485856256,15.635000228881836,0.0105163908035808
5744,2019-04-02,14.824000358581545,14.855999946594238,14.77400016784668,14.855999946594238,9258529.0,-0.0006740781619504199,4.12505215473565,2.6666136851305837,42.71895433723003,70.26354658642694,0.6632108942885981,0.40293113811457637,-0.22898132197715348,0.06079279473163801,19.588138948988448,0.0819997787475586,0.512536566555239,-0.44614963531494034,-1.217073411477136,0.3247741408472553,-0.8316115233960382,-0.060687747233842515,0.8742754072194785,15.943448934809215,-45.89815168148144,0.38546188808109794,4,0.44349956512450994,0.31599950790405096,-0.4677503108978289,-0.1440005302429217,-0.18400001525878906,1,0.006341059120150261,2.034471985859333,14.833999633789062,1.212771138120635,14.795000076293945,-3.2352993975026316,15.529999732971193,0.006341059120150261
5745,2019-04-03,14.946000099182127,14.946000099182127,14.815999984741213,14.881999969482422,11751095.0,0.008229879765886405,3.0624953433966784,-2.000029802706141,43.9182539856102,64.32136940780534,0.4788517823499543,0.3177801587971505,-0.3423887068516933,-0.05758107260115075,20.299510716648058,0.13000011444091442,0.4353360827329684,-0.337199878692628,-1.0745212846400936,0.40012152725483574,-0.7058605816663608,0.03146082428110475,0.6896791046491071,27.582965121744564,-30.37195002283498,0.3686607029737322,4,0.32149982452392756,0.19399976730346857,-0.5972502231597883,-0.2660002708435041,-0.078000068664549,2,-0.003479194796687457,4.12505215473565,14.824000358581545,2.034471985859333,14.833999633789062,1.212771138120635,14.795000076293945,-0.003479194796687457
5746,2019-04-04,15.052000045776367,15.052000045776367,14.88599967956543,14.9399995803833,10102252.0,0.007092194961248577,1.9642799363084442,1.7500037252827976,38.92507021835642,59.001307254115076,0.2856264579203476,0.23833381510658924,-0.42984435315837466,-0.15898260054408908,21.521698037392905,0.1660003662109375,0.3485324452916547,-0.24029994010925293,-0.9604412206663184,0.47984134044781257,-0.6003705803877857,0.11977070016927982,0.5248383898032642,100.0,45.310721166982944,0.36007064027853275,4,0.1679997444152832,0.08799982070922852,-0.7032501697540283,-0.37200021743774414,-0.18599987030029297,3,-0.012622879338657467,3.0624953433966784,14.946000099182127,4.12505215473565,14.824000358581545,2.034471985859333,14.833999633789062,-0.012622879338657467
5747,2019-04-05,14.984000205993652,15.088000297546387,14.907999992370605,15.08199977874756,10753810.0,-0.0045176614121653635,2.272714662227771,-0.8749925494503782,30.63953349756504,53.50903485369753,0.2793831141845793,0.3327671232810978,-0.34064545349911235,-0.08729192157562338,22.530245285242188,0.18000030517578125,0.25754384231758465,-0.3142498016357429,-1.021374696341848,0.39287509307036217,-0.6678122489887954,0.039312645717309636,0.5375279074294728,71.58468806266106,20.92557544928971,0.35356244735305264,4,0.20099973678588867,0.15849971771240234,-0.5665004253387451,-0.3040003776550293,0.2220001220703125,4,-0.003603837431627399,1.9642799363084442,15.052000045776367,3.0624953433966784,14.946000099182127,4.12505215473565,14.824000358581545,-0.003603837431627399
5748,2019-04-08,14.973999977111815,15.07800006866455,14.946000099182127,15.001999855041506,8205601.0,-0.0006673938030138382,-2.142870118074387,0.2857142857143168,28.81656257124341,47.66010153651952,0.22248159322842476,0.36203804591897004,-0.3125102565403335,-0.07346187430839635,23.593295679577796,0.13199996948242365,0.14272927005268699,-0.32470002174377655,-1.03094289721051,0.3815428537229568,-0.6778214594771423,0.02842141598958925,0.49553643348419385,63.69418046304761,16.37421429920652,0.35312143773336635,4,0.21099996566772639,0.24600028991699396,-0.5390000343322736,-0.2940001487731916,0.23600006103515803,0,-0.008548167463273915,2.272714662227771,14.984000205993652,1.9642799363084442,15.052000045776367,3.0624953433966784,14.946000099182127,-0.008548167463273915
5749,2019-04-09,14.968000411987305,15.02400016784668,14.934000015258787,14.979999542236328,7610680.0,-0.00040066549577133515,-1.2500059604701064,0.4285422343323707,29.1442206773433,42.1352436518419,0.13847996731362855,0.3848552918302097,-0.2908117595764921,-0.06730093380132018,24.960772260413638,0.0900001525878924,0.04467511255393575,-0.3288496017456062,-1.038517335963352,0.3808181324721396,-0.6836834688544791,0.0259842653632667,0.4526637979512156,55.882445751069966,11.733901352876444,0.3548338671088726,4,0.21449947357177734,0.2519998550415039,-0.5330004692077637,-0.28800058364868164,0.31799983978271484,1,-0.0036077534076590645,-2.142870118074387,14.973999977111815,2.272714662227771,14.984000205993652,1.9642799363084442,15.052000045776367,-0.0036077534076590645
5750,2019-04-10,14.925999641418455,15.04800033569336,14.925999641418455,14.986000061035154,8475054.0,-0.002806037507535941,-3.0666613685131323,5.000397393101256,22.306684426694986,36.465616491285815,0.077480442823461,0.4346491394411558,-0.23166452962164819,-0.026179742448645626,25.779343017258547,0.12200069427490412,-0.041849385785234006,-0.3616503715515158,-1.0861332774025971,0.3628325342995655,-0.7238918244770574,0.0005910813740257481,0.4487246999020247,19.801900733193023,-17.28125639107118,0.36224145292554083,4,-0.05449962615966619,0.3340005874633807,-0.4659996032714826,-0.2459998130798322,0.19200038909912287,2,-0.019161148664513905,-1.2500059604701064,14.968000411987305,-2.142870118074387,14.973999977111815,2.272714662227771,14.984000205993652,-0.019161148664513905
5751,2019-04-11,14.859999656677244,14.949999809265135,14.72599983215332,14.928000450134276,10990414.0,-0.004421813367733618,3.0000170299727205,1.1333386314869267,23.639988753171025,33.99519485427756,0.04296441261995554,0.5003098925682501,-0.14748077932580195,0.03910679449183618,26.21452322820582,0.22399997711181463,-0.14944726362877248,-0.411150360107424,-1.1596313139705412,0.3373305937556932,-0.7853908370389817,-0.0369098831758663,0.47154120814227873,37.01647852259656,1.3025909552272026,0.37424047693155826,4,0.04500055313110529,0.40750026702881037,-0.37249970436096014,-0.17999982833862127,0.2300004959106463,3,0.000538383178006363,-3.0666613685131323,14.925999641418455,-1.2500059604701064,14.968000411987305,-2.142870118074387,14.973999977111815,0.000538383178006363
5752,2019-04-12,14.82800006866455,14.89799976348877,14.795999526977539,14.859999656677244,9280688.0,-0.0021534043574701345,-1.1249900659620122,0.4705766857399043,24.684404401083796,31.64374142981091,0.08955498794059835,0.5086106904894017,-0.09793912709150021,0.06700618889860976,25.898027094683197,0.10200023651123047,-0.2550790080816512,-0.41154994964599645,-1.1795698376538972,0.3564699383619043,-0.7955598936499477,-0.027540005642045173,0.4629483282440727,28.977320447901512,-9.935218924531263,0.38400994400395083,4,0.07899999618530273,0.4394998550415039,-0.25800013542175293,-0.14800024032592773,0.21799945831298828,4,0.0025627263714294024,3.0000170299727205,14.859999656677244,-3.0666613685131323,14.925999641418455,-1.2500059604701064,14.968000411987305,0.0025627263714294024
5753,2019-04-15,14.95199966430664,14.95199966430664,14.817999839782715,14.821999549865724,8114073.0,0.008362530015368241,1.0615339471078018,-4.062555880074081,26.68937260523299,29.86267679292235,-0.017820012274702535,0.3474515139844385,-0.20082099751479987,-0.061052860065055725,24.68706468842881,0.13399982452392578,-0.35209215709848785,-0.25265035629272425,-1.0054228094699997,0.5001220968845512,-0.629036582881362,0.12373587029591349,0.30079181276573763,70.18617352106669,30.39896951970919,0.37638622658863785,4,-0.04499959945678711,0.31550025939941406,-0.3594996929168701,-0.2969999313354492,0.1180000305175799,0,0.016987738727929136,-1.1249900659620122,14.82800006866455,3.0000170299727205,14.859999656677244,-3.0666613685131323,14.925999641418455,0.016987738727929136
5754,2019-04-16,14.949999809265135,15.041999816894533,14.949999809265135,14.973999977111815,9478214.0,-0.00013375167779594577,-6.666613685131028,-0.1846165132230521,26.652988865984113,27.94431400185278,0.004394589317557873,0.306905099526503,-0.1879297655006269,-0.0634048124892388,22.888402242883473,0.09200000762939808,-0.3458113709249986,-0.2176502227783228,-0.9421925889268614,0.5068921433702158,-0.5799214058525912,0.14462096029594562,0.26692416316117296,69.56510149803583,29.46030420516191,0.36227118307426903,4,-0.04299974441528143,0.31750011444091975,-0.35749983787536443,-0.3949999809265119,0.26599979400634943,1,0.017391319879529687,1.0615339471078018,14.95199966430664,-1.1249900659620122,14.82800006866455,3.0000170299727205,14.859999656677244,0.017391319879529687
5755,2019-04-17,14.779999732971193,14.850000381469727,14.553999900817873,14.833999633789062,15716992.0,-0.011371242706544105,5.883620355071539,2.2499801319239503,25.52215615382312,26.45510132801575,0.1658076640670334,0.42920946036793417,-0.004114688801566402,0.09929467776037093,21.682326459680795,0.3959999084472621,-0.34576057007066474,-0.34340028762817276,-1.04787057359046,0.3610699983341146,-0.6956354306093164,0.008834855352970905,0.40320878508780744,46.311448979392424,4.085927365007919,0.3522351429811434,4,0.041000366210935724,0.43700027465820135,-0.1824996471405047,-0.22499990463257014,0.48000049591064275,2,0.034235489035229216,-6.666613685131028,14.949999809265135,1.0615339471078018,14.95199966430664,-1.1249900659620122,14.82800006866455,0.034235489035229216
5756,2019-04-18,14.887999534606935,14.899999618530273,14.739999771118164,14.751999855041506,18453854.0,0.007307158564747285,1.0000000000000444,-2.518517210320977,55.13810396444959,29.177164713225146,0.03587004411176764,0.2628585245252726,-0.09176281835810762,-0.01233820897775928,20.099971019756136,0.15999984741210938,-0.3345454212445187,-0.18980045318603267,-0.8244757803469529,0.44487487397488756,-0.5071381167664928,0.12753721039442745,0.2448722940727759,68.44255967793944,21.515874597490708,0.31733766358046017,4,-0.07199954986572443,0.32900047302245916,-0.23424959182739435,-0.3329997062683123,0.27600002288818004,3,0.015448717295833525,5.883620355071539,14.779999732971193,-6.666613685131028,14.949999809265135,1.0615339471078018,14.95199966430664,0.015448717295833525
5757,2019-04-23,15.0,15.03600025177002,14.866000175476074,14.880000114440918,9865756.0,0.0075228686790809185,-1.2973019994973871,0.8823541786460598,58.486737278962835,32.47385079186064,-0.08227418432023903,0.1054659251468415,-0.18023984017864336,-0.12911376213335402,18.093967427464,0.1700000762939453,-0.33171131489363326,-0.0455499649047848,-0.6217253488849703,0.5306254190754007,-0.33363765689487757,0.24253772708530796,0.08656207445076447,91.39347866446451,38.987037529078805,0.288087691990093,4,-0.19899988174438477,0.21700000762939453,-0.2324995994567871,-0.3924999237060547,0.20400047302246094,1,0.006000010172525938,1.0000000000000444,14.887999534606935,5.883620355071539,14.779999732971193,-6.666613685131028,14.949999809265135,0.006000010172525938
5758,2019-04-24,14.824000358581545,14.949999809265135,14.753999710083008,14.904000282287598,11872346.0,-0.011733309427896965,1.2790844672145045,-0.6666666666666519,50.0,34.79115960548916,0.0784614655408351,0.23640746427694737,0.017078373615598608,0.03856398077135559,16.890537171857073,0.2460002899169922,-0.33134332314327253,-0.1852496147155751,-0.7174063500671473,0.34690712063599705,-0.45132798239136207,0.08082875296021186,0.2199567419785886,55.32797217146598,-1.6209473653625466,0.26607836767578624,4,-0.02300024032592951,0.3929996490478498,0.04099988937377752,-0.11900043487549006,0.2859992980956996,2,0.014975658595925534,-1.2973019994973871,15.0,1.0000000000000444,14.887999534606935,5.883620355071539,14.779999732971193,0.014975658595925534
5759,2019-04-25,14.920000076293945,14.920000076293945,14.741999626159668,14.772000312805176,7105341.0,0.006475965690113217,1.4054153322722616,-1.8499988079060088,48.83720731856083,37.738995482363144,-0.028008537827759028,0.08863984242923095,-0.05588651053834681,-0.06696043064356871,16.06499564194748,0.17800045013427734,-0.3079066063328604,-0.053499889373778586,-0.49740532216586963,0.39040554341831246,-0.275452605769825,0.16845282702226783,0.11600017547607422,75.93359107583082,14.639284723261483,0.22195271639604552,4,-0.12200021743774236,0.2969999313354492,0.08500003814697266,-0.0950002670288086,0.3039999008178693,3,0.010053593683863715,1.2790844672145045,14.824000358581545,-1.2973019994973871,15.0,1.0000000000000444,14.887999534606935,0.010053593683863715
5760,2019-04-26,14.960000038146973,15.029999732971193,14.87600040435791,14.954000473022461,8119750.0,0.0026809625769763645,1.1095949467963229,0.04053766697381902,45.62737228957273,40.18203809751889,-0.07004424604685688,-0.00476667760104732,-0.07223429400279002,-0.11475247920820308,15.25004745796242,0.15399932861328303,-0.2790159071405416,0.02025008201599121,-0.2962490391043904,0.3367492031363728,-0.1379994785441987,0.17849964257618112,-0.4060001373290998,74.32429384719971,17.185492966984164,0.15824956056019066,4,-0.1620001792907697,0.2569999694824219,0.11875009536743164,-0.07000017166137695,0.2740001678466797,4,0.017112270352388492,1.4054153322722616,14.920000076293945,1.2790844672145045,14.824000358581545,-1.2973019994973871,15.0,0.017112270352388492
5761,2019-04-29,14.949999809265135,14.96399974822998,14.887999534606935,14.947999954223633,5866035.0,-0.0006684644957445363,4.066726006929977,0.3333333333330373,48.289717581772244,42.80485067315094,-0.051333155320092416,-0.04263229494753418,-0.03756569114946373,-0.11276143225525814,14.39105846146688,0.0760002136230451,-0.2502806513096161,0.03924984931945552,-0.11341477091369079,0.19191446955260183,-0.03708246079711763,0.11558215943602868,-0.38647991180419616,70.74821105351533,14.799042860664457,0.0763323101165731,4,-0.151999950408932,0.2670001983642596,0.16500020027160822,-0.05999994277953924,0.3459997177124041,0,0.020735814285735454,1.1095949467963229,14.960000038146973,1.4054153322722616,14.920000076293945,1.2790844672145045,14.824000358581545,0.020735814285735454
5762,2019-04-30,14.913999557495115,14.949999809265135,14.847999572753904,14.935999870300293,10510424.0,-0.0024080436273791195,3.079993896507948,-11.000953743453673,47.058801529993524,45.06812055367988,-0.0020685118700090044,0.0028882908328942136,0.019485863406380588,-0.08665771865450544,13.927365308859976,0.10200023651123047,-0.20713355294248714,-0.002700376510622604,-0.14531527222590057,0.13991451920465536,-0.0740078243682607,0.06860707134701549,-0.3411500633239708,59.72217623100005,4.556370867451562,0.07130744785763879,4,-0.11599969863891246,0.3030004501342791,0.2072505950927752,-0.021499633789060724,0.44000053405761896,1,0.016762773730562452,4.066726006929977,14.949999809265135,1.1095949467963229,14.960000038146973,1.4054153322722616,14.920000076293945,0.016762773730562452
5763,2019-05-02,14.989999771118164,15.031999588012695,14.883999824523926,14.894000053405762,8689765.0,0.005095897537750416,-1.5517162001068772,-4.363561489444357,51.00914477299057,47.774360098902825,-0.08058602870336529,-0.06411263587754412,-0.03801443289038353,-0.1715743191825343,13.292398880717874,0.14799976348876953,-0.1607619280061119,0.06549983024597239,-0.07512061043470553,0.2061202709266503,-0.004810390094366568,0.13581005058631135,-0.40800727217101773,85.51730261405453,29.18461373082183,0.07031022034033917,5,-0.19499969482421875,0.17950010299682617,0.15125036239624023,-0.0774998664855957,0.3979997634887713,3,0.014276231165568198,3.079993896507948,14.913999557495115,4.066726006929977,14.949999809265135,1.1095949467963229,14.960000038146973,0.014276231165568198
5764,2019-05-03,14.91800022125244,14.991999626159668,14.88599967956543,14.920000076293945,7737729.0,-0.004803172179124959,-2.212073923158062,-0.0208318846050869,49.64288268772927,50.454440824892394,-0.015201580180331575,0.016116528007131592,0.04880604779787845,-0.10876085352746578,12.623118077794887,0.10599994659423828,-0.11524558603521484,-0.011199712753297675,-0.1437276015419897,0.12132817603539436,-0.07746365714764458,0.05506423164104923,-0.3180074387426721,38.04382755081907,-21.963381781111735,0.06626394439434644,5,-0.030000209808347833,0.21649980545044123,0.33324980735778986,-0.0055003166198712705,0.40999984741211115,4,0.012870319920714302,-1.5517162001068772,14.989999771118164,3.079993896507948,14.913999557495115,4.066726006929977,14.949999809265135,0.012870319920714302
5765,2019-05-06,14.894000053405762,14.925999641418455,14.800000190734865,14.802000045776367,7237811.0,-0.0016088059720288372,-1.6249962746987705,-46.003338102009685,51.57701412996176,50.058764176615966,0.02980437161763838,0.037967869923605235,0.08443003349957046,-0.09242319253282716,12.45493480399276,0.1259994506835902,-0.08026319942167603,-0.032599878311156516,-0.16577873076036553,0.1005789741380525,-0.09918930453576102,0.03398954791344799,-0.27672699867587625,40.517287447228746,-21.472852521856375,0.06658942622460413,5,-0.005000114440917969,0.24049997329711914,0.3972499370574951,0.01849985122680664,0.5760002136230451,0,0.022156567914782155,-2.212073923158062,14.91800022125244,-1.5517162001068772,14.989999771118164,3.079993896507948,14.913999557495115,0.022156567914782155
5766,2019-05-07,14.862000465393065,15.104000091552734,14.850000381469727,14.928000450134276,12981821.0,-0.002148488512015323,-4.644428432162305,-0.7173910789994713,51.57701412996159,49.291017160060264,0.06451231142631642,0.05797577763262396,0.12614816380395588,-0.0637195061779483,12.423323985383359,0.2539997100830078,-0.044728330379184555,-0.055099487304689276,-0.17726571782642608,0.06706674321704753,-0.11618260256555679,0.005983627956178239,-0.22813834933186605,20.394833844154714,-43.88044447356553,0.06108311526086823,5,0.06099939346313654,0.26999950408935725,0.44049954414367853,0.05049943923950373,0.597999572753908,1,0.025030260325102915,-1.6249962746987705,14.894000053405762,-2.212073923158062,14.91800022125244,-1.5517162001068772,14.989999771118164,0.025030260325102915
5767,2019-05-08,14.93000030517578,15.034000396728516,14.850000381469727,14.850000381469727,9134555.0,0.004575416340556249,-3.6000047683761296,-1.2121203363869915,48.923709739428304,49.17142935333009,-0.016160666494471343,-0.015048574845240026,0.06740669677234479,-0.1359306631916457,12.544563304672446,0.18400001525878906,0.01131237153310849,0.015600347518919477,-0.10266498144686231,0.13386567648470127,-0.04353231696397053,0.07473301200180948,-0.26792991058508875,42.763209491571295,-19.906625203280853,0.05913266448289058,5,-0.007000446319578302,-0.10100030899047674,0.4362497329711932,-0.017500400543211114,0.4600000381469762,2,0.024514347911625878,-4.644428432162305,14.862000465393065,-1.6249962746987705,14.894000053405762,-2.212073923158062,14.91800022125244,0.024514347911625878
5768,2019-05-09,14.845999717712402,15.027999877929688,14.833999633789062,14.93000030517578,10019683.0,-0.0056262950935276335,-2.5925719886619514,-1.0500083446582278,45.289851316657916,48.77727868645198,0.0796664857644771,0.06205232790009063,0.16310425481912816,-0.054676712811447814,12.699141177569764,0.194000244140625,0.006624631472918807,-0.062000226974486594,-0.18053869095467867,0.05653823700570548,-0.12126945896458174,-0.002730994984391444,-0.15741354130398832,15.131428284608639,-44.73846888492377,0.05926923199009598,5,0.10600042343139648,-0.01699972152709961,0.35775017738342285,0.06650018692016602,0.508000373840332,3,0.034217997002535805,-3.6000047683761296,14.93000030517578,-4.644428432162305,14.862000465393065,-1.6249962746987705,14.894000053405762,0.034217997002535805
5769,2019-05-10,14.913999557495115,15.020000457763672,14.866000175476074,14.890000343322756,12181383.0,0.004580347640825044,-3.2778123634051686,-0.28570293252797774,56.68661895756324,50.00608387178426,0.01198646499130085,-0.01075180190507119,0.1105729404170166,-0.12649270414987335,12.814127661235897,0.17400074005126953,-0.010025051020795317,0.008699655532835138,-0.10649731995425249,0.12389663101992276,-0.048898832210708676,0.06629814327637895,-0.20048854617804146,37.49980393202464,-23.09021322108412,0.05759848774354376,5,0.03800058364868342,-0.08499956130981268,0.2897503376007098,-0.0014996528625470518,0.6640005111694354,4,0.031782217458468986,-2.5925719886619514,14.845999717712402,-3.6000047683761296,14.93000030517578,-4.644428432162305,14.862000465393065,0.031782217458468986
5770,2019-05-13,14.640000343322756,14.90999984741211,14.564000129699707,14.887999534606935,13031794.0,-0.018371947318092774,1.3698625663000314,-10.333637989272342,39.38358960624977,49.01651409672621,0.26353351809428105,0.25373140757901247,0.39765929253105803,0.14022210563038406,13.514785189220857,0.3499994277954084,-0.01046683793383707,-0.2509995937347398,-0.41573205734375485,-0.08626713012572473,-0.33336582553924643,-0.16863336193023315,0.4639997482299787,14.07411462812913,-43.64211669893486,0.08236623180450735,5,0.19399976730346502,0.18899965286254705,0.5637495517730695,0.2724995613098127,0.8800001144409162,0,0.04699451565625057,-3.2778123634051686,14.913999557495115,-2.5925719886619514,14.845999717712402,-3.6000047683761296,14.93000030517578,0.04699451565625057
5771,2019-05-14,14.868000030517578,14.868000030517578,14.633999824523926,14.708000183105467,11059359.0,0.015573748760109307,1.9250053644231457,-0.6451627788929722,44.859808225079256,48.77218150729129,0.02534414491377035,0.027786445288688455,0.18550475470251016,-0.09197391316189396,13.461717464892049,0.23400020599365234,-0.011126889181891642,-0.02339992523193324,-0.18785404918842552,0.14105419872455904,-0.10562698721017938,0.0588271367463129,0.22520006179809648,64.68079321308927,10.760834367908473,0.08222706197824617,5,-0.03399991989135742,-0.03900003433227539,0.33574986457824707,0.044499874114990234,0.5860004425048828,1,0.04048965800885007,1.3698625663000314,14.640000343322756,-3.2778123634051686,14.913999557495115,-2.5925719886619514,14.845999717712402,0.04048965800885007
5772,2019-05-15,14.866000175476074,14.868000030517578,14.699999809265135,14.802000045776367,10856766.0,-0.00013450733369646528,3.9411946201422623,0.40000119209402796,51.89188585450171,48.87026384968142,0.022148401846822097,0.03455056658040512,0.2023636976608536,-0.09470363096251155,13.405781894798995,0.16800022125244318,-0.011093606191224126,-0.027299785614014027,-0.18953282622280376,0.1349332549947757,-0.1084163059184089,0.05381673469038084,0.21661591758728171,65.0862520784562,10.875772092943691,0.08111652030439451,5,-0.032000064849853516,-0.037000179290771484,0.31399965286254883,0.04649972915649414,0.5459995269775391,2,0.039956939032652405,1.9250053644231457,14.868000030517578,1.3698625663000314,14.640000343322756,-3.2778123634051686,14.913999557495115,0.039956939032652405
5773,2019-05-16,15.206000328063965,15.206000328063965,14.814000129699707,14.814000129699707,13779860.0,0.022870990755722964,1.0,6.124990686793128,60.56131587417974,50.08342309262036,-0.317364129889544,-0.30087060476412475,-0.12045446212106725,-0.4392606837544921,13.117932877341504,0.3920001983642578,-0.005657658367633545,0.3000003337860111,0.08669158550244305,0.5133090820695791,0.19334595964422796,0.40665470792779423,-0.6420001983642578,100.0,46.532319714095564,0.1066543741417837,5,-0.3210000991821289,-0.3260002136230469,-0.04225039482116699,-0.2935004234313965,0.14999961853027344,3,0.01210048739241465,3.9411946201422623,14.866000175476074,1.9250053644231457,14.868000030517578,1.3698625663000314,14.640000343322756,0.01210048739241465
5774,2019-05-17,15.210000038146973,15.263999938964846,15.100000381469727,15.133999824523926,12572653.0,0.0002630349859735759,-1.2777858722863407,0.19387799786883092,59.484074783180034,50.96198538742239,-0.3079746022365999,-0.2997619753767182,-0.11025641390471819,-0.446642765364782,13.366462866801152,0.16399955749511896,0.0050281480917995225,0.2910000324249271,0.0383392479933935,0.5436608168564607,0.1646696402091603,0.4173304246406939,-0.6331599044799798,92.28572635261685,39.74375176933752,0.12633039221576683,5,-0.29600000381469727,-0.30100011825561346,-0.0074999332427978516,-0.2849998474121094,0.14599990844726562,4,0.009467459108784215,1.0,15.206000328063965,3.9411946201422623,14.866000175476074,1.9250053644231457,14.868000030517578,0.009467459108784215
5775,2019-05-20,15.28600025177002,15.406000137329102,15.163999557495115,15.210000038146973,17377610.0,0.004996726721396172,-1.8809391355683576,1.0,62.138754213672954,52.13551206339032,-0.3604244369911562,-0.3540632288387755,-0.17072185053572753,-0.5293700259521614,12.397120510890522,0.24200057983398615,0.007568323576384373,0.3417002201080326,0.04941547413030811,0.633984966085757,0.19555784711917035,0.4878425930968948,-0.6816737258911125,84.45597967142722,32.803503757911926,0.14614237298886248,5,-0.30100011825561523,-0.3060002326965332,-0.08475017547607422,-0.36100006103515625,-0.015999794006347656,0,0.019102434389971945,-1.2777858722863407,15.210000038146973,1.0,15.206000328063965,3.9411946201422623,14.866000175476074,0.019102434389971945
5776,2019-05-21,15.118000030517578,15.404000282287598,15.118000030517578,15.300000190734865,15102277.0,-0.010990463069826761,-2.142857142857143,-2.39473221904334,56.728252937772154,53.00268352987297,-0.17018901838410017,-0.17702460040980483,0.005217265722402331,-0.3651502718837083,11.54533269020925,0.28600025177001953,0.013941339694193644,0.1621999740600586,-0.13872883469229436,0.46312878281241154,0.011735569683882119,0.31266437843623507,-0.4655730879516593,59.206802693520935,8.22086149229147,0.15046440437617611,5,-0.13299989700317383,-0.1380000114440918,-0.052249908447265625,-0.19299983978271484,0.05200004577636719,1,0.02659084709846571,-1.8809391355683576,15.28600025177002,-1.2777858722863407,15.210000038146973,1.0,15.206000328063965,0.02659084709846571
5777,2019-05-22,15.09000015258789,15.170000076293945,14.904000282287598,15.074000358581545,12737061.0,-0.0018520887599660085,2.0227310903879188,-0.08791087868957914,53.406011012740805,53.904479051659955,-0.130868609946722,-0.1496068440688596,0.041155553741967665,-0.33929584066325447,11.114470098326418,0.26599979400634766,0.019685478863316064,0.12970008850097692,-0.17665444712562284,0.4360546241275767,-0.02347717931232296,0.2828773563142768,-0.3923588183361808,46.62162488703309,0.00351711844474778,0.15317726781329966,5,-0.10500001907348633,-0.1100001335144043,-0.0037500858306884766,-0.16499996185302734,0.12199974060058416,2,0.02412195604730627,-2.142857142857143,15.118000030517578,-1.8809391355683576,15.28600025177002,-1.2777858722863407,15.210000038146973,0.02412195604730627
5778,2019-05-23,15.045999526977539,15.06999969482422,14.892000198364258,14.949999809265135,12697835.0,-0.0029158797326324093,1.4722143117321402,6.0000596054129485,54.44442163278372,53.655346015573336,-0.062038546610187595,-0.09288405635271779,0.089523166739923,-0.2910121005706543,10.29712494106921,0.1979999542236328,0.02782140086785212,0.0745995044708252,-0.2270119007304654,0.3762109096721158,-0.07620619812981921,0.2254052070714696,-0.3058566645411851,29.9609624319069,-17.008841383297415,0.15080570260064488,5,-0.060999393463134766,-0.06599950790405273,0.04125046730041504,-0.12099933624267578,0.1920003890991211,3,0.02432541452761816,2.0227310903879188,15.09000015258789,-2.142857142857143,15.118000030517578,-1.8809391355683576,15.28600025177002,0.02432541452761816
5779,2019-05-24,15.06999969482422,15.22599983215332,15.038000106811525,15.076000213623047,8843188.0,0.0015951195401573415,-4.3714441416895955,-0.06250558795185938,56.11110044114081,55.51395833056123,-0.06882014970103789,-0.11074857970904084,0.06896939253377532,-0.31421854800269067,9.443155479554823,0.1879997253417951,0.03592259738641701,0.09109969139099228,-0.2125828940872463,0.39478227686923084,-0.060741601348127006,0.24294098413011156,-0.2899053958943014,34.630256341749764,-12.612297043663226,0.1518412927391197,5,-0.049999713897706854,-0.0899996757507342,0.017250299453733575,-0.14499950408935725,0.1560001373290998,4,0.01897811928080162,1.4722143117321402,15.045999526977539,2.0227310903879188,15.09000015258789,-2.142857142857143,15.118000030517578,0.01897811928080162
5780,2019-05-27,15.215999603271484,15.267999649047852,15.086000442504885,15.088000297546387,4273897.0,0.009688116217905884,-1.7575842960458818,-21.33137317228858,61.38993437812035,57.35063901423246,-0.13915586757915577,-0.2493717003408058,-0.07520150036791051,-0.45856769568375455,9.139651300912446,0.19799995422363104,0.06059007633576563,0.22429962158203054,-0.09709274662442624,0.5456919897884873,0.06360343747880215,0.38499580568525893,-0.398350954037614,63.28112339835826,12.120264838139839,0.16069618410322806,5,-0.16299962997436523,-0.23599958419799805,-0.12874960899353027,-0.2909994125366211,0.15000057220458984,0,0.009200864022936406,-4.3714441416895955,15.06999969482422,1.4722143117321402,15.045999526977539,2.0227310903879188,15.09000015258789,0.009200864022936406
5781,2019-05-28,15.260000228881836,15.260000228881836,15.06999969482422,15.185999870300293,26377323.0,0.002891734145477498,4.135124685868887,0.5781309372136167,60.78430639235776,58.338685740660914,-0.13600613205452028,-0.2834918567485918,-0.11940314020875675,-0.5024013362922162,8.792524200970304,0.1900005340576154,0.06856718869872047,0.25280022621154785,-0.08935489815734954,0.5949553505804452,0.08172266402709916,0.42387778839599655,-0.40705049036225205,97.87249152851896,43.763657756681035,0.17107756218444883,5,-0.15000009536743164,-0.27500009536743164,-0.24100017547607422,-0.33500003814697266,0.26000022888183594,1,0.0006553229837382712,-1.7575842960458818,15.215999603271484,-4.3714441416895955,15.06999969482422,1.4722143117321402,15.045999526977539,0.0006553229837382712
5782,2019-05-29,15.163999557495115,15.239999771118164,15.121999740600586,15.140000343322756,10324199.0,-0.00629100065182342,-2.933306842565366,0.3243121335137093,60.31127369882583,58.31090327673271,0.007499819073595759,-0.17686970053855866,-0.03342741717361264,-0.4086264423081758,8.270503001576165,0.13800048828125,0.12185747997656726,0.14429955482482804,-0.2017633815834916,0.4903624912331477,-0.028731913379331786,0.31733102302898786,-0.2778667950469611,72.3403607734914,12.751690669711436,0.17303146820415974,5,-0.014999389648435724,-0.17899942398071111,-0.14749956130981268,-0.23899936676025213,0.29600048065185725,2,0.0003957081887320246,4.135124685868887,15.260000228881836,-1.7575842960458818,15.215999603271484,-4.3714441416895955,15.06999969482422,0.0003957081887320246
5783,2019-05-30,15.204000473022461,15.272000312805176,15.071999549865724,15.163999557495115,5196557.0,0.002637886883053442,1.2727282579246615,1.6667593880392637,59.577297287763706,58.32126133279756,-0.03667095080436411,-0.21082531268547378,-0.08932035111877212,-0.4509624634537879,8.048533400367894,0.20000076293945135,0.15614978931934864,0.173600435256958,-0.18170599598405168,0.5289068664979677,-0.0040527803635477255,0.35125365087746374,-0.2866756680814504,70.94026499080947,8.20400029764631,0.17765321562050512,5,-0.05500030517578125,-0.21900033950805664,-0.19500041007995605,-0.27900028228759766,0.24399948120117188,3,0.0005261391684516781,-2.933306842565366,15.163999557495115,4.135124685868887,15.260000228881836,-1.7575842960458818,15.215999603271484,0.0005261391684516781
5784,2019-05-31,15.109999656677244,15.204000473022461,15.107999801635742,15.119999885559082,10839736.0,-0.006182637031089899,-12.714441416893733,-0.2500000000000333,67.61612062876554,58.92985760114118,0.04654809323849385,-0.1071990107181815,-0.013921025497628747,-0.3566736426425816,7.814568286092719,0.09600067138671875,0.1806416468673202,0.06999964714050044,-0.28288674483716214,0.422886039118163,-0.10644354884833085,0.24644284312933173,-0.16335433179294867,19.80190073319232,-47.06194972486134,0.1764431959888316,5,0.03800058364868342,-0.12499952316284002,-0.10099959373473943,-0.18499946594238104,0.35000038146972834,4,0.00847122847834414,1.2727282579246615,15.204000473022461,-2.933306842565366,15.163999557495115,4.135124685868887,15.260000228881836,0.00847122847834414
5785,2019-06-03,15.223999977111815,15.223999977111815,15.027999877929688,15.092000007629395,8863512.0,0.007544693780598077,1.9696991590325068,-13.199694831200986,64.5901129318585,59.80339760048411,-0.08624101412503649,-0.20575828548129316,-0.14477572968590202,-0.46820326026616677,7.1751687220267115,0.19600009918212713,0.1684276916343208,0.16749997138976802,-0.18749649418175807,0.5224964369612941,-0.009998261395994135,0.3449982041755302,-0.2497933634808298,80.3277663345742,12.643000484058135,0.17749823278576285,6,-0.14199972152709783,-0.23899984359741033,-0.21650004386901678,-0.29899978637695135,0.18599987030029475,0,0.0001313619971434754,-12.714441416893733,15.109999656677244,1.2727282579246615,15.204000473022461,-2.933306842565366,15.163999557495115,0.0001313619971434754
5786,2019-06-04,15.234000205993652,15.336000442504885,15.109999656677244,15.161999702453613,10574809.0,0.0006568726285387516,-1.568182064481159,0.5454584862584242,64.98366023223585,61.08980306931689,-0.08722928637482852,-0.19653682682765172,-0.1762137663970229,-0.4758092123453608,7.4858488915072785,0.22600078582764027,0.15778214800649515,0.15890021324157644,-0.19214750873759812,0.509947935220751,-0.01662364774801084,0.3344240742311637,-0.23388598094078006,66.88310079823594,-1.0836655806205613,0.1755238609895871,6,-0.11999988555908203,-0.24900007247924805,-0.2265002727508545,-0.30900001525878906,0.07800006866455256,1,0.008664826552285954,1.9696991590325068,15.223999977111815,-12.714441416893733,15.109999656677244,1.2727282579246615,15.204000473022461,0.008664826552285954
5787,2019-06-05,15.295999526977539,15.317999839782715,15.194000244140625,15.232000350952148,7424557.0,0.004069799143070263,1.2962930258022358,0.8888712283769107,54.73678187343081,61.1222875404999,-0.13067666468945305,-0.24212434960574214,-0.2543755896789932,-0.5343109034179747,7.813318603395207,0.12399959564208984,0.13661912315475,0.2025995731353767,-0.1547028354547244,0.5599019817254778,0.02394836884032614,0.38125077743042723,-0.2715321471880934,87.01271357001701,22.143783905714955,0.17865120429505096,6,-0.1139993667602539,-0.31099939346313477,-0.2884995937347412,-0.3709993362426758,-0.049999237060546875,2,0.014644412768911375,-1.568182064481159,15.234000205993652,1.9696991590325068,15.223999977111815,-12.714441416893733,15.109999656677244,0.014644412768911375
5788,2019-06-06,15.354000091552734,15.399999618530273,15.263999938964846,15.289999961853027,8052222.0,0.003791878031435658,-1.3448185144079008,1.0000149013530428,57.17128541236252,61.24008587063564,-0.15689160435607796,-0.2741724038045632,-0.32513530959662873,-0.5879620488007529,8.226366026831453,0.1359996795654279,0.13728703686387078,0.23520011901855398,-0.12027173613259734,0.5906719741697053,0.05746419144297832,0.41293604659412964,-0.30664074631090976,87.63452713615504,25.149953344397076,0.17773592757557538,6,-0.1400003433227539,-0.3689999580383301,-0.3465001583099365,-0.4289999008178711,-0.29399967193603516,3,0.006903734920032711,1.2962930258022358,15.295999526977539,-1.568182064481159,15.234000205993652,1.9696991590325068,15.223999977111815,0.006903734920032711
5789,2019-06-07,15.387999534606935,15.416000366210938,15.263999938964846,15.350000381469727,8324232.0,0.002214370382406461,2.2340235575800853,0.5937355645293755,55.30139759341912,60.563581783446615,-0.15761380953717286,-0.2854767444956732,-0.37450212216105605,-0.6170508763409632,8.68958406061797,0.15200042724609197,0.1484660741521342,0.24549956321716415,-0.11563972595607552,0.6066388523904038,0.0649299186305452,0.4260692078037831,-0.31912174183987396,92.78329990561632,31.711544734962125,0.1805696445866197,6,-0.16599941253662287,-0.3979992866516131,-0.4057495594024676,-0.4629993438720721,-0.38799953460693537,4,0.0038991695757306655,-1.3448185144079008,15.354000091552734,1.2962930258022358,15.295999526977539,-1.568182064481159,15.234000205993652,0.0038991695757306655
5790,2019-06-11,15.32800006866455,15.449999809265135,15.28600025177002,15.449999809265135,11893898.0,-0.003899107600533025,1.688523052389712,-3.2105910402808924,62.29504169239739,60.7314412612288,-0.08946446398967112,-0.18054807717833654,-0.3308840666346793,-0.5522801601716267,7.911555855304988,0.1639995574951154,0.1614913047567459,0.15110011100768972,-0.13090017385756347,0.4331003958729429,0.010099968575064011,0.2921002534403154,-0.23135247002197978,64.1177394562942,2.6939988196536078,0.14100014243262626,6,-0.08900022506713867,-0.3210000991821289,-0.31675004959106445,-0.2655000686645508,-0.45600032806396484,1,0.008611688993417577,2.2340235575800853,15.387999534606935,-1.3448185144079008,15.354000091552734,1.2962930258022358,15.295999526977539,0.008611688993417577
5791,2019-06-12,15.470000267028807,15.496000289916992,15.26200008392334,15.279999732971193,8735565.0,0.009264104757837899,-1.070799821080438,-1.5573847380516797,69.6280387182579,61.766637374499034,-0.22187614568540504,-0.2900041560904736,-0.4845683721972076,-0.6872777371576433,7.172522097110664,0.23400020599365234,0.17523802843779812,0.26300029754638565,-0.008490004803846318,0.5344905998966176,0.12725514637127056,0.39874544872150075,-0.3380174473239794,91.3907222029236,26.93405397168759,0.13574515117511574,6,-0.20800018310546697,-0.4400000572204572,-0.4582502841949445,-0.38500022888183416,-0.6999998092651349,2,-0.003878501524306799,1.688523052389712,15.32800006866455,2.2340235575800853,15.387999534606935,-1.3448185144079008,15.354000091552734,-0.003878501524306799
5792,2019-06-13,15.460000038146973,15.628000259399414,15.411999702453613,15.5,9027022.0,-0.000646427195166055,-2.176463988443765,-0.21052552326457252,72.16270001317153,63.165015455099905,-0.1849188816990157,-0.24582480906820514,-0.4629144940866734,-0.6750520934075777,6.609539759372941,0.21600055694580078,0.168146422634468,0.2233000755310055,-0.019575053170161283,0.4661752042321723,0.10186251118042122,0.3447376398815898,-0.2843351220166852,54.09832221148109,-14.113677574328946,0.1214375643505836,6,-0.13199996948242188,-0.3639998435974121,-0.43250012397766113,-0.375,-0.7760000228881854,3,-0.00957307652804551,-1.070799821080438,15.470000267028807,1.688523052389712,15.32800006866455,2.2340235575800853,15.387999534606935,-0.00957307652804551
5793,2019-06-14,15.390000343322756,15.411999702453613,15.3100004196167,15.394000053405762,7049267.0,-0.0045277939619337015,4.100090601306566,0.09999284743576133,66.32652366128289,63.021726903157386,-0.09583895775870666,-0.17005216691878466,-0.38309154425870595,-0.597463252388744,7.25317772430191,0.14999961853027344,0.15775376838209354,0.14410037994384872,-0.1076556830908828,0.39585644297858025,0.01822234842648207,0.2699784114612154,-0.15100847913478965,34.972731702360434,-35.938577992166884,0.1258780315173659,6,-0.0620002746582049,-0.29400014877319514,-0.5140004158020037,-0.305000305175783,-0.6900005340576207,4,-0.009356728407627357,-2.176463988443765,15.460000038146973,-1.070799821080438,15.470000267028807,1.688523052389712,15.32800006866455,-0.009356728407627357
5794,2019-06-17,15.354000091552734,15.460000038146973,15.33199977874756,15.392000198364258,6765121.0,-0.002339197593692055,-2.121929661332433,9.50071530758648,57.93103750668659,62.28182963369384,-0.02412431757323219,-0.12934208770349542,-0.33716147347227476,-0.5541658227626503,7.7571056892789745,0.1280002593994123,0.15482349855289534,0.10090012550353933,-0.15473955919494387,0.3565398102020225,-0.02691971684570227,0.22871996785278093,-0.060547052035165194,25.136602054828426,-44.80909887158083,0.12781984234924124,6,0.014999866485595703,-0.25799989700317383,-0.4635000228881836,-0.21400022506713867,-0.6160001754760742,0,-0.019148083247556014,4.100090601306566,15.390000343322756,-2.176463988443765,15.460000038146973,-1.070799821080438,15.470000267028807,-0.019148083247556014
5795,2019-06-18,15.57800006866455,15.706000328063965,15.32800006866455,15.43000030517578,14795956.0,0.014589030596336539,-1.1477273035147753,-3.8947196707323664,65.14281925546331,62.299513969608,-0.21526614978752434,-0.34819675423861085,-0.5523570189170925,-0.768134782437798,8.054494754264962,0.37800025939941406,0.15716782597456458,0.3103001117706299,0.016277275890194787,0.604322947651065,0.16328869383041145,0.4573115297108483,0.05000019073486328,71.17112859990378,4.561431666833002,0.1470114179402179,6,-0.12799978256225586,-0.44299983978271484,-0.6875,-0.4380002021789551,-0.7639999389648438,1,-0.037103611896061595,-2.121929661332433,15.354000091552734,4.100090601306566,15.390000343322756,-2.176463988443765,15.460000038146973,-0.037103611896061595
5796,2019-06-19,15.520000457763672,15.640000343322756,15.43000030517578,15.630000114440918,8512190.0,-0.0037231743898593628,2.2307669735538673,-0.7432421112321016,67.58895925213916,63.72753367835337,-0.1256438064308476,-0.2725077058323855,-0.48946262650187045,-0.6961082822446443,8.597205518374224,0.2100000381469762,0.15570893977500688,0.23220047950744593,-0.07346533067633843,0.5378662896912303,0.07936757441555464,0.3850333845993372,-0.1920003890991211,53.030324923657865,-12.323476200432573,0.15283290509189185,6,-0.03600025177001953,-0.35000038146972656,-0.6885004043579102,-0.38000059127807617,-0.8640003204345703,2,-0.041752622297052344,-1.1477273035147753,15.57800006866455,-2.121929661332433,15.354000091552734,4.100090601306566,15.390000343322756,-0.041752622297052344
5797,2019-06-20,15.454000473022461,15.58199977874756,15.435999870300293,15.564000129699707,11169151.0,-0.004252576210988179,1.0000130641252345,1.0,62.04238797084216,64.26876729596222,-0.038972830879231424,-0.18745018078399056,-0.41704169257430124,-0.6148059229873262,9.702691834996546,0.1459999084472674,0.15267947728927211,0.14800047874450684,-0.15135780420505363,0.4473587616940673,-0.001678662730274283,0.29767962021928795,-0.12600040435791016,36.36365825699121,-27.115130848311118,0.1496791414747806,6,0.029999732971191406,-0.25100040435791016,-0.6225004196166992,-0.31400060653686523,-0.6100006103515625,3,-0.04426038529329834,2.2307669735538673,15.520000457763672,-1.1477273035147753,15.57800006866455,-2.121929661332433,15.354000091552734,-0.04426038529329834
5798,2019-06-21,15.411999702453613,15.517999649047852,15.342000007629395,15.447999954223633,24196070.0,-0.0027177927580737116,1.0,0.32727603755754575,65.31440299604608,65.38132345180968,0.01354476574715413,-0.12292618501974495,-0.36865325279029904,-0.5592682009125198,10.584407626328614,0.17599964141845703,0.14816421606649222,0.08769969940185618,-0.18859569979190738,0.36399509859561974,-0.0504480001950256,0.22584739899873796,-0.07775962829589922,22.222110091280193,-44.84901565847748,0.13814769959688145,6,0.07200050354003906,-0.15199947357177734,-0.5804996490478516,-0.2719998359680176,-0.26999950408935547,4,-0.04723590067802341,1.0000130641252345,15.454000473022461,2.2307669735538673,15.520000457763672,-1.1477273035147753,15.57800006866455,-0.04723590067802341
5799,2019-06-24,15.355999946594238,15.43000030517578,15.314000129699707,15.425999641418455,6504240.0,-0.003633516541689197,1.9743244895464893,1.9444223688044222,57.11207118031656,64.80543783935624,0.07211130267590704,-0.04680091542890885,-0.306591436362595,-0.49127690784078837,11.309196732292111,0.11600017547607244,0.1558107300522451,0.017399930953979847,-0.23174909806049904,0.26654895996845873,-0.1071745835532596,0.1419744454612193,0.2840003967285174,10.714233581969726,-52.42124122068698,0.12457451450723904,6,0.12800025939941406,-0.05699968338012695,-0.47349977493286133,-0.2135000228881836,-0.4680004119873029,0,-0.04271946728383491,1.0,15.411999702453613,1.0000130641252345,15.454000473022461,2.2307669735538673,15.520000457763672,-0.04271946728383491
5800,2019-06-25,15.355999946594238,15.383999824523926,15.239999771118164,15.314000129699707,5707353.0,0.0,1.9387894122226548,-0.6000000000000152,56.64487134736212,63.36286368703449,0.08549107063351258,-0.03770797133723569,-0.2990503717097077,-0.47836526969263105,11.72508231971771,0.14400005340576172,0.15641223163897422,0.010399913787841442,-0.23202176116250328,0.25282158873818616,-0.11081092368733181,0.1316107512630147,0.2774803924560558,29.00000238418225,-32.27090427537979,0.12121083747517276,6,0.11700010299682617,-0.05699968338012695,-0.4444999694824219,-0.13899993896484375,-0.4759998321533203,1,-0.04024485755840623,1.9743244895464893,15.355999946594238,1.0,15.411999702453613,1.0000130641252345,15.454000473022461,-0.04024485755840623
5801,2019-06-26,15.270000457763672,15.362000465393065,15.241999626159668,15.270000457763672,5707759.0,-0.005600383506750406,-3.2856169748986117,0.0,48.62000611485809,60.74700880944411,0.15660588796144204,0.05173141976414186,-0.20422595708238234,-0.3791046211347293,12.241436488333164,0.12000083923339666,0.1550593330836847,-0.0760995864868157,-0.3178181023784479,0.16561892940481648,-0.1969588444326309,0.044759671458999506,0.34774065856933767,8.772130402411468,-47.208449349300686,0.12085925794581602,6,0.20299959182739258,0.028999805450439453,-0.28750038146972656,-0.053000450134277344,-0.2180004119873047,2,-0.029862496031041186,1.9387894122226548,15.355999946594238,1.9743244895464893,15.355999946594238,1.0,15.411999702453613,-0.029862496031041186
5802,2019-06-27,15.170000076293945,15.270000457763672,15.107999801635742,15.270000457763672,6739247.0,-0.006548813259457664,2.2400007629365426,-100.0,40.650398624536976,57.89410602758345,0.23595713807348595,0.16042970917623478,-0.09534911193921047,-0.2666092976483938,12.484766692634047,0.1620006561279297,0.14892016566759203,-0.17639999389648509,-0.4171798914310152,0.06437990363804502,-0.29678994266375014,-0.05601004512922003,0.4326313862304705,15.122023837214712,-35.33212124060607,0.12038994876726519,6,0.2369999885559082,0.12900018692016602,-0.1875,0.04699993133544922,-0.34200000762939453,3,-0.03388265895713927,-3.2856169748986117,15.270000457763672,1.9387894122226548,15.355999946594238,1.9743244895464893,15.355999946594238,-0.03388265895713927
5803,2019-06-28,15.211999893188475,15.234000205993652,15.088000297546387,15.157999992370605,8940974.0,0.0027686101966579724,1.979573962884752,-0.5399969482538112,41.12904698866625,56.02721819224786,0.185567003050485,0.12549406241229022,-0.13179889934698785,-0.29486489646829206,12.958691290451718,0.14599990844726562,0.12154798850503568,-0.13480014801025497,-0.3746086761444243,0.10500838012391434,-0.2547044120773396,-0.014895883943170318,0.36095366968262077,36.257190899381456,-8.477322056612678,0.11990426406708493,6,0.185000419616701,0.08700037002563654,-0.22949981689452947,0.005000114440919745,-0.5539999008178693,4,-0.024191429996154312,2.2400007629365426,15.170000076293945,-3.2856169748986117,15.270000457763672,1.9387894122226548,15.355999946594238,-0.024191429996154312
5804,2019-07-01,15.23799991607666,15.343999862670898,15.187999725341795,15.34000015258789,7211126.0,0.0017091784821683387,1.8363749859116179,-1.8888967380746962,45.3027069214045,53.82276126624132,0.15799700518815385,0.11549675820960381,-0.15176786945666976,-0.3120991362608674,13.67456357945091,0.15600013732910334,0.09144441524568592,-0.11520013809204066,-0.3343407851105926,0.1039405089265113,-0.22477046160131664,-0.005629814582764681,0.29615738556845805,50.67562778289698,8.046257990958672,0.1095703235092764,7,0.12600040435791016,0.12900018692016602,-0.25549983978271484,-0.020999908447265625,-0.6379995346069336,0,-0.0063000208847040495,1.979573962884752,15.211999893188475,2.2400007629365426,15.170000076293945,-3.2856169748986117,15.270000457763672,-0.0063000208847040495
5805,2019-07-02,15.22599983215332,15.31999969482422,15.18000030517578,15.276000022888185,6722570.0,-0.0007875104337465855,1.028983504142968,0.49019681174327395,35.26567544438578,50.231285287602056,0.12830786353382884,0.13455294780625593,-0.12827137848865533,-0.2889988285367622,14.479686123056169,0.13999938964844105,0.07046354126077148,-0.12730021476745534,-0.3461943235977394,0.0915938940628287,-0.23674726918259736,-0.017853160352313324,0.2724649091638991,50.36476279976365,13.329042021161563,0.1094470544151418,7,0.10900020599365234,0.14100027084350586,-0.2259998321533203,-0.008999824523925781,-0.5999994277954102,1,-0.02219889014004961,1.8363749859116179,15.23799991607666,1.979573962884752,15.211999893188475,2.2400007629365426,15.170000076293945,-0.02219889014004961
5806,2019-07-03,15.366000175476074,15.416000366210938,15.25,15.260000228881836,5455949.0,0.009194821021021538,-1.6349179918408125,-2.1199908447614115,45.09395382544778,48.348125938113796,-0.040045967717277975,0.005216193415872539,-0.2583931566205173,-0.41449725743945365,15.286093482518586,0.1900005340576172,0.06616161324053493,0.006100130081176047,-0.2054864272003858,0.21768668736273789,-0.09969314855960398,0.11189340872195608,0.09962741033947786,84.7560426013206,47.81819155572446,0.10579327864078086,7,-0.06300020217895508,0.0009999275207519531,-0.3495001792907715,-0.1490001678466797,-0.8179998397827148,2,-0.03162827381785438,1.028983504142968,15.22599983215332,1.8363749859116179,15.23799991607666,1.979573962884752,15.211999893188475,-0.03162827381785438
5807,2019-07-04,15.520000457763672,15.529999732971193,15.380000114440918,15.40999984741211,5272942.0,0.010022145029867868,1.3077013366198271,1.0377421299336926,56.23800471711487,47.33963724045476,-0.20528780906943211,-0.13822913629913103,-0.4041323645339734,-0.5522343719681331,16.329769507496543,0.16399955749511896,0.036485831125169454,0.14890036582946742,-0.07195547343067688,0.3697562050896117,0.03847244619939438,0.25932828545954045,-0.43200016021728516,97.73771765162755,58.04998080345252,0.11042791963007216,7,-0.2110004425048828,-0.1530003547668457,-0.4725003242492676,-0.30300045013427734,-1.0680007934570312,3,-0.030154664831417155,-1.6349179918408125,15.366000175476074,1.028983504142968,15.22599983215332,1.8363749859116179,15.23799991607666,-0.030154664831417155
5808,2019-07-05,15.460000038146973,15.64799976348877,15.407999992370605,15.54800033569336,6434241.0,-0.003866006304573566,-1.499992549434502,-0.7999982660563185,54.97185052912774,47.10183494587823,-0.15395222156752375,-0.07365671179475264,-0.33072389264987834,-0.4764739122705173,17.194672196123946,0.23999977111816406,0.005121280125594652,0.083599948883057,-0.14059037168941835,0.30779026945553234,-0.028495211403180676,0.19569510916929467,-0.3631597518920895,59.829072020834296,17.544730845768775,0.11209516028623771,7,-0.09200000762939453,-0.09299993515014648,-0.39299988746643066,-0.24300003051757812,-0.9980001449584979,4,-0.04087968744650616,1.3077013366198271,15.520000457763672,-1.6349179918408125,15.366000175476074,1.028983504142968,15.22599983215332,-0.04087968744650616
5809,2019-07-08,15.447999954223633,15.515999794006348,15.399999618530273,15.399999618530273,4254295.0,-0.0007762020629837885,-3.833306842565366,-0.5454565158493633,42.388761397455006,45.51782272922188,-0.14251668607808554,-0.060007695871870936,-0.3082735848156233,-0.44854373155834537,18.005904440637487,0.11600017547607422,-0.016847574539184507,0.06859984397888219,-0.15783855951710635,0.29503824747487073,-0.044619357769112966,0.18181904572687735,-0.3291132888793946,57.2649485565472,17.864815953734947,0.11321920174799462,7,-0.07999992370605469,-0.08099985122680664,-0.3809998035430908,-0.23099994659423828,-0.8599996566772461,0,-0.05113930374119624,-1.499992549434502,15.460000038146973,1.3077013366198271,15.520000457763672,-1.6349179918408125,15.366000175476074,-0.05113930374119624
5810,2019-07-09,15.460000038146973,15.5600004196167,15.420000076293945,15.43000030517578,6123315.0,0.0007768050206433674,-4.599992370634572,0.6249900659620492,46.287109723092684,45.258612019025726,-0.1544556006806257,-0.06494119673664756,-0.3107580574395641,-0.44454188844316533,18.75488345032816,0.1400003433227539,-0.039927251043920364,0.0739999294281013,-0.15382102970696643,0.301820888563169,-0.03991055013943168,0.18791040899563427,-0.31994884887695285,52.763860035031975,14.464591361893184,0.11391047956753377,7,-0.09200000762939453,-0.09299993515014648,-0.39349985122680664,-0.24300003051757812,-0.9219999313354474,1,-0.055627403270066544,-3.833306842565366,15.447999954223633,-1.499992549434502,15.460000038146973,1.3077013366198271,15.520000457763672,-0.055627403270066544
5811,2019-07-10,15.40999984741211,15.461999893188475,15.345999717712402,15.447999954223633,6786763.0,-0.0032341649813382167,2.5151576452910063,-1.2666815017324489,47.22218877412177,45.98881092453516,-0.09220433834080488,-0.020729369315425572,-0.25130468410884355,-0.37834872955973964,19.115785982058398,0.11600017547607244,-0.05032841979781999,0.026999759674072976,-0.1977229035984287,0.25172242294657465,-0.08536157196217786,0.13936109131032381,-0.249630715173339,21.19209271481353,-16.635223707730663,0.11236133163625112,7,-0.04199981689453125,-0.012999534606933594,-0.37649965286254883,-0.19299983978271484,-0.7620000839233398,2,-0.05087601887198334,-4.599992370634572,15.460000038146973,-3.833306842565366,15.447999954223633,-1.499992549434502,15.460000038146973,-0.05087601887198334
5812,2019-07-11,15.312000274658205,15.434000015258787,15.270000457763672,15.411999702453613,7086897.0,-0.006359479151478498,1.2777707871121875,2.6315564924960633,44.10381098366731,46.31934025731305,0.03135338190833181,0.06915978594006233,-0.14363521493353204,-0.26639787562964123,18.687011564884344,0.1639995574951154,-0.06308727975801176,-0.06359982490539373,-0.28739159498555367,0.1601919451747662,-0.1754957099454746,0.048296060134687124,-0.132125917169434,11.111083078305349,-27.505024963713495,0.11189588504008015,7,0.10199975967407049,0.08500003814697088,-0.2625000476837176,-0.09500026702881037,-0.430000305175783,3,-0.04989550191096115,2.5151576452910063,15.40999984741211,-4.599992370634572,15.460000038146973,-3.833306842565366,15.447999954223633,-0.04989550191096115
5813,2019-07-12,15.246000289916992,15.34000015258789,15.182000160217285,15.3100004196167,7287245.0,-0.004310343753744839,1.548395283911308,0.6400049591348331,43.5897692399178,46.12901384825897,0.11475079282003442,0.1305098131255953,-0.07098297593365643,-0.18860481626116865,18.71443391579922,0.15799999237060547,-0.06212647692582962,-0.12239980697631836,-0.3533908232337346,0.10859120928109789,-0.23789531510502648,-0.006904298847610235,0.40199947357177734,16.93123962438377,-24.172692488268687,0.11549550812870794,7,0.1679997444152832,0.1510000228881836,-0.16250014305114746,-0.029000282287597656,-0.26399993896484375,4,-0.05207927394147216,1.2777707871121875,15.312000274658205,2.5151576452910063,15.40999984741211,-4.599992370634572,15.460000038146973,-0.05207927394147216
5814,2019-07-15,15.0600004196167,15.253999710083008,15.050000190734865,15.204000473022461,7474913.0,-0.012199912551707381,-1.487791262277097,2.249996274717251,35.823785938610456,46.19102612539505,0.3049107661593915,0.3092078872933719,0.1219660847617341,0.006629568381489648,18.29355953493913,0.20399951934814275,-0.04776209763119432,-0.29369969367980886,-0.5628215584630407,-0.024577828896577003,-0.4282606260714239,-0.15913876128819382,0.57867935180664,1.9608283125204617,-38.99396152095645,0.13456093239161573,7,0.2889995574951172,0.31799983978271484,0.039499521255493164,0.1569995880126953,-0.09600067138671875,0,-0.03970786917437841,1.548395283911308,15.246000289916992,1.2777707871121875,15.312000274658205,2.5151576452910063,15.40999984741211,-0.03970786917437841
5815,2019-07-16,15.0,15.086000442504885,14.904000282287598,15.039999961853027,6519827.0,-0.003984091497005848,1.7575588998142766,0.2777774098480082,36.73870113129208,45.26266471493331,0.36820216709401876,0.3411781266459144,0.1891354774249283,0.07401263247780676,17.10648004119328,0.18200016021728693,-0.037748477135872704,-0.3248001098632809,-0.6157569133835974,-0.0338433063429644,-0.47027851162343914,-0.17932170810312265,0.6151325881958005,17.20426248280229,-26.672143276036802,0.14547840176015808,7,0.2760000228881836,0.30500030517578125,0.10600018501281738,0.16949987411499023,-0.11999988555908203,1,-0.027466646830240915,-1.487791262277097,15.0600004196167,1.548395283911308,15.246000289916992,1.2777707871121875,15.312000274658205,-0.027466646830240915
5816,2019-07-17,14.871999740600586,14.960000038146973,14.84000015258789,14.949999809265135,8037530.0,-0.008533350626627634,1.448964101166785,1.9500035762820527,35.755261612746764,42.98680437000352,0.46797145143965935,0.4407396116370812,0.3239967445611853,0.20784797310517433,15.962673926622834,0.15999984741210938,-0.038097900195950274,-0.4204003334045403,-0.7600735802035246,-0.08072708660555605,-0.5902369568040324,-0.2505637100050482,0.700464909240722,5.387137274545896,-40.38630196976237,0.16983662339949213,7,0.37200021743774414,0.4010004997253418,0.25100016593933105,0.2625002861022949,-0.04599952697753906,2,-0.022458286687380813,1.7575588998142766,15.0,-1.487791262277097,15.0600004196167,1.548395283911308,15.246000289916992,-0.022458286687380813
5817,2019-07-18,14.770000457763672,14.937999725341795,14.687999725341795,14.72599983215332,8602685.0,-0.006858477986551814,-3.1666375268217792,-0.5641100881536766,30.018124970898413,40.21416819686692,0.5055602300645248,0.5152869408459182,0.4296210802038587,0.31442993230268,14.990435900584288,0.25,-0.030898480238278125,-0.488199615478516,-0.8911986264085296,-0.08520060454850231,-0.6896991209435228,-0.28670011001350915,0.7438670322973628,12.57679120982015,-32.97934484612235,0.201499505465007,7,0.35399961471557617,0.426999568939209,0.37599968910217285,0.364499568939209,0.0039997100830078125,3,-0.008260033208785322,1.448964101166785,14.871999740600586,1.7575588998142766,15.0,-1.487791262277097,15.0600004196167,-0.008260033208785322
5818,2019-07-19,14.684000015258787,14.824000358581545,14.593999862670898,14.789999961853027,8969422.0,-0.005822643184799636,1.64367261705751,-2.409055442368587,26.243598897795806,38.42026125246034,0.525132438740636,0.573346831551591,0.5210299879057452,0.40615620798919316,14.761318962095816,0.2300004959106463,-0.04702591906389664,-0.537800073623659,-1.008184276447638,-0.06741587079967992,-0.7729921750356485,-0.30260797221166946,0.7472806983303233,13.636389908389177,-29.980344001656498,0.23519210141198932,7,0.39300012588501154,0.46600008010864435,0.5280001163482684,0.4479999542236346,0.12800025939941762,4,0.013484061156216587,-3.1666375268217792,14.770000457763672,1.448964101166785,14.871999740600586,1.7575588998142766,15.0,0.013484061156216587
5819,2019-07-22,14.699999809265135,14.704000473022461,14.586000442504885,14.637999534606935,6956324.0,0.0010896073270036943,2.371352279229398,-0.5849085461857073,27.521386331495236,36.33518087561618,0.43792286065747277,0.533008935030022,0.5085439154671416,0.3973906232259363,14.722875709272213,0.11800003051757635,-0.09197400713951787,-0.48900027275085556,-1.0088667106093272,0.030866165107616084,-0.7489334916800914,-0.22906705382161974,0.6308072022137896,22.79987335205007,-19.138617770550113,0.25993321892923615,7,0.32400035858154475,0.4460005760192889,0.5120003223419207,0.39100027084350764,0.1999998092651385,0,0.01918371056775614,1.64367261705751,14.684000015258787,-3.1666375268217792,14.770000457763672,1.448964101166785,14.871999740600586,0.01918371056775614
5820,2019-07-23,14.73799991607666,14.838000297546387,14.699999809265135,14.760000228881836,9428169.0,0.002585041313236891,-1.8163213670555292,-0.35484218298162373,20.599260635068134,33.37707774905466,0.32043368415362394,0.4704564689784707,0.4834047051592947,0.36715865025856864,14.876311121959402,0.13800048828125178,-0.13489304110823852,-0.42010016441345144,-0.9707278026166186,0.13052747378971574,-0.695413983515035,-0.14478634531186785,0.4885341757458992,40.64161441426711,3.949093389299847,0.27531381910158315,7,0.2720003128051758,0.40800046920776367,0.49450016021728516,0.3530001640319824,0.1900005340576154,1,0.015334498130020524,2.371352279229398,14.699999809265135,1.64367261705751,14.684000015258787,-3.1666375268217792,14.770000457763672,0.015334498130020524
5821,2019-07-24,14.814000129699707,14.862000465393065,14.753999710083008,14.812000274658205,7417550.0,0.005156752208971271,1.2040852074230932,-0.09090120941515183,14.343443879197622,30.070370293002476,0.1687455288345987,0.37791830989429087,0.41406344506163606,0.29936753407242733,14.986258034785132,0.12400054931640447,-0.16494697250898582,-0.3212999343872074,-0.8898886855057473,0.24728881673133252,-0.6055943099464773,-0.037005558827937435,0.322859251218377,64.77277037534762,34.32311016047893,0.28429437555927,7,0.1490001678466797,0.30299997329711914,0.4785001277923584,0.31599998474121094,0.32600021362304865,2,0.0044552439694456325,-1.8163213670555292,14.73799991607666,2.371352279229398,14.699999809265135,1.64367261705751,14.684000015258787,0.0044552439694456325
5822,2019-07-25,14.656000137329102,14.904000282287598,14.642000198364258,14.866000175476074,11498271.0,-0.010665585998871463,-1.201682153862182,-105.00762994763738,13.051485250922454,26.67722762755855,0.25021930680869886,0.5222103058817567,0.5770881816075963,0.4641025166709305,16.138098992653223,0.26200008392333984,-0.20890687328254565,-0.4535999298095703,-1.0607428644413766,0.15354300482223593,-0.7571713971254734,-0.1500284624936672,0.4037389922111352,22.012493739634348,-4.5258542632548355,0.3035714673159032,7,0.26399993896484375,0.4609999656677246,0.6710000038146973,0.4739999771118164,0.5199995040893537,3,0.011599350075123915,1.2040852074230932,14.814000129699707,-1.8163213670555292,14.73799991607666,2.371352279229398,14.699999809265135,0.011599350075123915
5823,2019-07-26,14.843999862670898,14.843999862670898,14.682000160217285,14.788000106811525,9270874.0,0.012827492056509904,4.785728882833787,-0.2666654556518732,26.10759016146075,25.59765031898636,-0.0008951187963770479,0.3217222256440806,0.3854404749221523,0.2830413301160615,17.473497796448946,0.18799972534179688,-0.2508366849800012,-0.24720020294189382,-0.8635124311805917,0.3691120252968041,-0.5553563170612428,0.060955911177455135,0.14941585068438812,81.13193401050232,56.06453369391704,0.3081561141193494,7,-0.007999420166013849,0.27300024032592773,0.4995002746582031,0.28600025177001953,0.40600013732910156,4,-0.00471568953596202,-1.201682153862182,14.656000137329102,1.2040852074230932,14.814000129699707,-1.8163213670555292,14.73799991607666,-0.00471568953596202
5824,2019-07-29,15.142000198364258,15.392000198364258,14.881999969482422,14.944000244140625,16631183.0,0.020075474161297846,-2.1676983313687277,3.5357288828338995,39.74194191447328,25.93134373933983,-0.3196557812507219,0.017034437075551523,0.08705079201107324,-0.007893711266500958,18.033441010347417,0.5480003356933594,-0.27892103591118733,0.05560011863708425,-0.5573845180408235,0.668584755314992,-0.2508921997018696,0.3620924369760381,-0.5559997558593732,66.66666666666666,43.239536955961455,0.30649231833895374,7,-0.1529998779296875,-0.02500009536743164,0.23000001907348633,-0.012000083923339844,0.050000190734861505,0,-0.02179368111101343,4.785728882833787,14.843999862670898,-1.201682153862182,14.656000137329102,1.2040852074230932,14.814000129699707,-0.02179368111101343
5825,2019-07-30,14.887999534606935,15.229999542236328,14.847999572753904,15.154000282287598,10094814.0,-0.01677457802336846,-1.2080880245198438,-1.3434384301939049,35.11972305395334,25.86072834391834,-0.09299227211958261,0.25762309131953565,0.33525248225950044,0.2518467959398034,18.618200275141465,0.38199996948242365,-0.3111146053069742,-0.1815005302429178,-0.7969123749170048,0.43391131443116926,-0.4892064525799604,0.12620539209412485,-0.28587909698486413,32.79991149902368,8.714563446180001,0.30770592233704325,7,0.10100078582763494,0.2290005683898908,0.5035006999969465,0.2420005798339826,0.30800056457519176,1,0.0008060239319220841,-2.1676983313687277,15.142000198364258,4.785728882833787,14.843999862670898,-1.201682153862182,14.656000137329102,0.0008060239319220841
5826,2019-07-31,14.880000114440918,14.935999870300293,14.779999732971193,14.920000076293945,8050992.0,-0.0005373065835623247,3.3333642396386116,0.15037537376040713,37.01922994261334,26.638628896331106,-0.09357954264100421,0.2396318036106937,0.3426563905611406,0.2626439013548669,18.6026401265678,0.1560001373290998,-0.3208714506823753,-0.16519994735717702,-0.7695985385328576,0.4391986438185036,-0.46739924294501733,0.1369993482306633,-0.26208208160400304,31.733322143554688,5.7586814215266315,0.30219929558784064,7,0.10900020599365234,0.2369999885559082,0.5060000419616699,0.25,0.19999980926513672,2,0.003225828986840762,-1.2080880245198438,14.887999534606935,-2.1676983313687277,15.142000198364258,4.785728882833787,14.843999862670898,0.003225828986840762
5827,2019-08-01,15.052000045776367,15.17199993133545,14.862000465393065,14.880000114440918,10423002.0,0.011559135081492755,-1.9807751383520291,-4.300002384188065,44.519768531988504,28.66931441124141,-0.24738645538442228,0.0324357444864134,0.17294998128179628,0.09455006670242838,18.344550169010855,0.3099994659423846,-0.3249407599783538,0.03020000457763672,-0.5315310558744724,0.5919310650297458,-0.25066552564841693,0.31106553480369037,-0.4186003696289049,52.112657137983234,23.961607045658738,0.2808655302260542,8,-0.06299972534179688,0.06500005722045898,0.3340001106262207,0.07800006866455078,0.039999961853027344,3,0.005846418899731587,3.3333642396386116,14.880000114440918,-1.2080880245198438,14.887999534606935,-2.1676983313687277,15.142000198364258,0.005846418899731587
5828,2019-08-02,14.82800006866455,15.050000190734865,14.765999794006348,14.960000038146973,14713155.0,-0.014881741724062203,-1.218748603018983,-0.7674419894097751,43.58406309439791,30.45405627378615,-0.0009073827142156432,0.21782837077279282,0.39810635729813626,0.31959652605977773,17.39802605285065,0.28600025177001953,-0.3236850671296718,-0.1621999740600586,-0.6902333600204464,0.36583341190032925,-0.4262166670402525,0.10181671892013533,-0.1794283820727518,9.904190832240264,-20.66913530034071,0.26401669298019376,8,0.18900012969970703,0.2890000343322754,0.5250000953674316,0.3020000457763672,0.20600032806396484,4,0.02346908356773736,-1.9807751383520291,15.052000045776367,3.3333642396386116,14.880000114440918,-1.2080880245198438,14.887999534606935,0.02346908356773736
5829,2019-08-05,14.657999992370605,14.904000282287598,14.631999969482422,14.729999542236328,12451315.0,-0.011464801423436755,-3.387116125608546,0.5454512614513193,41.08446381184278,32.73018996009445,0.18160633722822617,0.3432053584267578,0.5665375436802407,0.48902648120355785,16.248689473583198,0.2720003128051758,-0.3099161017349239,-0.29270005226135254,-0.7940587507833108,0.2086586462606057,-0.5433794015223317,-0.042020703000373416,0.7340002059936523,4.347833020757581,-26.763384225156745,0.25067934926097885,8,0.3540000915527344,0.4590001106262207,0.6900002956390381,0.4720001220703125,0.3940000534057617,0,0.04038750224706833,-1.218748603018983,14.82800006866455,-1.9807751383520291,15.052000045776367,3.3333642396386116,14.880000114440918,0.04038750224706833
5830,2019-08-06,14.600000381469727,14.763999938964846,14.593999862670898,14.75,9466347.0,-0.003956857069932318,-1.0987578736681212,2.083341059909665,42.64070827880325,35.87433044893952,0.24358799767368744,0.3514937422988744,0.6175552234829009,0.5444363747571579,14.789391417200125,0.1700000762939471,-0.2832229205218848,-0.30769968032836914,-0.7712299295305716,0.1558305688738333,-0.5394648049294695,-0.07593455572726882,0.7767998123168951,1.0381519179906185,-31.95028492463723,0.23176512460110096,8,0.39299964904785156,0.5169997215270996,0.7654998302459717,0.5299997329711914,0.48999977111816406,1,0.04054794466860123,-3.387116125608546,14.657999992370605,-1.218748603018983,14.82800006866455,-1.9807751383520291,15.052000045776367,0.04054794466860123
5831,2019-08-07,14.62600040435791,14.708000183105467,14.484000205993652,14.640000343322756,10282535.0,0.0017808234389624644,1.9866739569955838,0.09333316379081331,45.93679379272226,39.5282536202506,0.21022293025125904,0.27800011749454967,0.5833129510428297,0.5146941613848082,13.820124748899815,0.22399997711181463,-0.25741645517323164,-0.24249968528747523,-0.6572039559963034,0.17220458542135297,-0.44985182064188933,-0.03514754993306113,0.7194877761840832,20.63957195531036,-14.314024804464665,0.20735213535441405,8,0.3119997978210449,0.4399995803833008,0.7249996662139893,0.5039997100830078,0.5499992370605451,2,0.038971672300404325,-1.0987578736681212,14.600000381469727,-3.387116125608546,14.657999992370605,-1.218748603018983,14.82800006866455,0.038971672300404325
5832,2019-08-08,14.54800033569336,14.62399959564209,14.47599983215332,14.5,11375607.0,-0.005332973233154736,-2.083306842565366,-3.4286103542229984,46.145133665785856,41.75464734295339,0.30317414957746713,0.31181544976154996,0.6550893272816083,0.5841493440499423,13.355558277537941,0.15000057220458984,-0.22879567709142812,-0.2822997570037842,-0.6644670214381279,0.0998675074305595,-0.473383389220956,-0.09121612478661234,0.7457985663757327,12.543633895624193,-24.069324770905244,0.19108363221717228,8,0.3859996795654297,0.5139994621276855,0.7869997024536133,0.5819997787475586,0.5879993438720703,3,0.03656857133192659,1.9866739569955838,14.62600040435791,-1.0987578736681212,14.600000381469727,-3.387116125608546,14.657999992370605,0.03656857133192659
5833,2019-08-09,14.45199966430664,14.53600025177002,14.392000198364258,14.449999809265135,9622585.0,-0.00659889119958168,-1.4406979657482766,0.04166335532070775,43.27548711583472,42.14726347643799,0.377410732540449,0.36394107628709804,0.7423329046392659,0.6679263892889331,13.57982272063271,0.15600013732910156,-0.20273623252931117,-0.33860039710998535,-0.7035167814772212,0.026315987257250484,-0.5210585892936042,-0.15614220492636655,0.7763753121691899,11.718643771036245,-25.541041212789136,0.18245819218361817,8,0.35900020599365234,0.568000316619873,0.886000394821167,0.6830005645751953,0.6800003051757812,4,0.044284552877718264,-2.083306842565366,14.54800033569336,1.9866739569955838,14.62600040435791,-1.0987578736681212,14.600000381469727,0.044284552877718264
5834,2019-08-12,14.461999893188475,14.545999526977539,14.446000099182127,14.460000038146973,6509636.0,0.0006919616049072541,-5.66668785961722,0.9999999999982235,42.400884353920056,42.95628139865652,0.2914585968336212,0.3234252573405918,0.7265416238536222,0.6449979030957707,14.436545365062212,0.09999942779541193,-0.15742944820561,-0.29870014190674077,-0.6686361625727137,0.07123587875923221,-0.48366815223972637,-0.11373213157375517,0.6827376054761984,18.8171353859558,-17.270587188232774,0.18496801033298624,8,0.32000017166137873,0.5140004158020037,0.9055001735687274,0.6730003356933612,0.671999931335451,0,0.03955196430401364,-1.4406979657482766,14.45199966430664,-2.083306842565366,14.54800033569336,1.9866739569955838,14.62600040435791,0.03955196430401364
5835,2019-08-13,14.588000297546387,14.696000099182127,14.473999977111815,14.486000061035154,12006227.0,0.00871251592369715,-2.5238001528900544,51.003814973818244,43.94427397114651,43.725730735160205,0.13234564518523406,0.17389179613886974,0.5924197710183776,0.507069850036487,14.414130643306036,0.23400020599365234,-0.13448000956445583,-0.15209975242614782,-0.511667818009327,0.2074683131570314,-0.3318837852177374,0.027684280365441793,0.4814634710882455,62.02535083748337,28.344749051112245,0.17978403279158967,8,0.1939997673034668,0.3880000114440918,0.7794997692108154,0.5469999313354492,0.6180000305175781,1,0.031806946720999374,-5.66668785961722,14.461999893188475,-1.4406979657482766,14.45199966430664,-2.083306842565366,14.54800033569336,0.031806946720999374
5836,2019-08-14,14.538000106811525,14.687999725341795,14.434000015258787,14.609999656677244,9600211.0,-0.003427487641556426,1.2280706891143294,-0.7058763031180867,46.64391520442145,43.96174703209719,0.14385976945364298,0.20826441986747035,0.6332276734270774,0.542574982822547,14.057602909580691,0.2539997100830078,-0.15470730944292477,-0.18539996147155513,-0.5501616692260161,0.1793617462829058,-0.3677808153487856,-0.003019107594324666,0.4637173047960701,48.02630134236065,12.33812575308361,0.18238085387723083,8,0.18300008773803533,0.388999938964842,0.8294999599456769,0.5970001220703107,0.7100000381469691,2,0.03796946221769093,-2.5238001528900544,14.588000297546387,-5.66668785961722,14.461999893188475,-1.4406979657482766,14.45199966430664,0.03796946221769093
5837,2019-08-15,14.64799976348877,14.694000244140625,14.458000183105467,14.503999710083008,11289169.0,0.007566354097473527,-1.0000080820162864,-2.0000132455595248,44.166668085823794,44.02648092003341,-0.03293772159968178,0.09344722963063212,0.5131256797544559,0.42104765793096277,13.003061242498651,0.23600006103515803,-0.14308353671882834,-0.06930027008056605,-0.43486029972562434,0.29625975956449224,-0.2520802849030943,0.11347974474196221,0.29274592679449185,84.21041073887872,52.02870390508455,0.18278001482252876,8,4.76837158203125e-07,0.2650003433227539,0.7345004081726074,0.4870004653930664,0.7300004959106445,3,0.03604586881860583,1.2280706891143294,14.538000106811525,-2.5238001528900544,14.588000297546387,-5.66668785961722,14.461999893188475,0.03604586881860583
5838,2019-08-16,14.881999969482422,14.890000343322756,14.656000137329102,14.656000137329102,11908927.0,0.015974891437185557,-1.0707998210804535,1.569442696778039,41.95544408380051,44.12325650580648,-0.28884795037552635,-0.13171167442319565,0.26966413367454223,0.17828033573313817,11.808732392394846,0.24200057983398615,-0.13144779242843363,0.1547999382019043,-0.21762288916352013,0.5272227655673287,-0.03141147548080703,0.3410113518846156,-0.48999977111816406,98.2455333147893,67.51671895759624,0.18621141368271207,8,-0.24099969863891602,0.010000228881835938,0.5235002040863037,0.25300025939941406,0.5419998168945312,4,0.017067578995018762,-1.0000080820162864,14.64799976348877,1.2280706891143294,14.538000106811525,-2.5238001528900544,14.588000297546387,0.017067578995018762
5839,2019-08-19,14.982000350952148,15.026000022888185,14.906000137329102,14.973999977111815,8399631.0,0.006719552592043376,1.5000049670682813,0.03539991054022679,53.21480033841714,45.29815562354136,-0.3777836153280294,-0.22082379798719387,0.1600732815888275,0.06864812165328615,10.705491584481425,0.1440000534057635,-0.14650106562882392,0.24070029258728098,-0.14836775901132349,0.6297683441858855,0.04616626678797786,0.4352343183865841,-0.5800401496887204,92.56762307956228,59.53546906383124,0.19453402579930257,8,-0.27300024032592773,-0.09000015258789062,0.42349982261657715,0.1529998779296875,0.35199928283691406,0,0.010011988720901366,-1.0707998210804535,14.881999969482422,-1.0000080820162864,14.64799976348877,1.2280706891143294,14.538000106811525,0.010011988720901366
5840,2019-08-20,14.96399974822998,15.055999755859375,14.91800022125244,14.989999771118164,6413016.0,-0.0012014819316850112,-1.3389934616223502,-3.249850995350333,52.85324449662004,46.066650146196665,-0.33829511744391993,-0.19502264442180106,0.17001076843915897,0.0768144348716362,10.453543503052359,0.13799953460693537,-0.14437169178019893,0.21139969825744664,-0.19019101284297157,0.6129904093578649,0.010604342707237535,0.41219505380765575,-0.5370779541015622,85.20899582039029,49.863963589447366,0.20079535555020922,8,-0.23999977111816406,-0.07199954986572266,0.39950037002563477,0.17100048065185547,0.3319997787475586,1,0.011360604060024482,1.5000049670682813,14.982000350952148,-1.0707998210804535,14.881999969482422,-1.0000080820162864,14.64799976348877,0.011360604060024482
5841,2019-08-21,14.880000114440918,14.970000267028807,14.859999656677244,14.899999618530273,7222423.0,-0.005613447955249984,-2.666661368512856,0.7692110185966328,43.78613742402138,45.80453945266728,-0.23968169584990484,-0.1115438456061284,0.24022716809947653,0.15206804426899367,10.225642969911858,0.1100006103515625,-0.12435031511175865,0.12410006523132289,-0.280687007616379,0.5288871380790248,-0.07829347119252716,0.32649360165517294,-0.41533364260864225,70.56860080886959,35.80189509293766,0.20239353642385094,8,-0.15600013732910156,0.012000083923339844,0.41050004959106445,0.25500011444091797,0.5439996719360352,2,0.021908616338427667,-1.3389934616223502,14.96399974822998,1.5000049670682813,14.982000350952148,-1.0707998210804535,14.881999969482422,0.021908616338427667
5842,2019-08-22,14.826000213623047,14.961999893188475,14.784000396728516,14.82800006866455,6858848.0,-0.0036290255646883596,-3.139547778258273,0.09999523151018072,49.91763375971054,46.54255574643126,-0.15879998714036603,-0.04654114054511638,0.27985455738330955,0.20865497136830058,9.346200626466866,0.17799949645995916,-0.10422737840644913,0.06160016059875417,-0.3414902086595877,0.464690529857096,-0.13994502403041587,0.2631453452279242,-0.3258537447491445,42.50005960470162,4.398870359747768,0.20154518462917084,8,-0.08100032806396484,0.06599998474121094,0.43249988555908203,0.30900001525878906,0.5360002517700178,3,0.028463505008430312,-2.666661368512856,14.880000114440918,-1.3389934616223502,14.96399974822998,1.5000049670682813,14.982000350952148,0.028463505008430312
5843,2019-08-23,14.77400016784668,14.911999702453613,14.772000312805176,14.850000381469727,7443192.0,-0.003507354986315603,-2.4999880790596762,38.00286123032904,55.29197096170431,47.97489870285173,-0.06293951641955253,-5.7111020183242545e-05,0.3188381611361315,0.2623432179638243,8.396887051820176,0.1399993896484375,-0.09399066251547694,0.013100099563597922,-0.38829216221951945,0.4144923613467153,-0.18759603132796165,0.2137962304551575,-0.2405025017536495,0.704175691331285,-39.945382418884435,0.2006961308915591,8,-0.029000282287597656,0.11800003051757812,0.38649988174438477,0.36100006103515625,0.619999885559082,4,0.04088263738261255,-3.139547778258273,14.826000213623047,-2.666661368512856,14.880000114440918,-1.3389934616223502,14.96399974822998,0.04088263738261255
5844,2019-08-26,14.812000274658205,14.847999572753904,14.71399974822998,14.751999855041506,4311150.0,0.002572093297672051,1.0303155096055328,-0.7894769863976309,59.85127673340611,49.742343454213916,-0.051485184335751555,-0.0675088095603531,0.26915537930095645,0.2264290796012638,7.939924759224145,0.133999824523924,-0.07606762235617737,0.06760020256042587,-0.2928757187037494,0.42807612382460114,-0.11263775807166176,0.2478381631925135,-0.24715248317919425,28.65512404737192,-16.302551099084027,0.18023796063208775,8,-0.06700038909912287,0.07999992370605291,0.30149984359741033,0.32299995422363104,0.5260000228881818,0,0.0413178166601722,-2.4999880790596762,14.77400016784668,-3.139547778258273,14.826000213623047,-2.666661368512856,14.880000114440918,0.0413178166601722
5845,2019-08-27,14.899999618530273,14.899999618530273,14.72599983215332,14.871999740600586,9919165.0,0.005941084407257602,11.428610354223434,0.4666613685130732,62.03861454259311,51.45286560289966,-0.10121727843235817,-0.16291582072032007,0.16303375542998566,0.13910060523122603,7.7108214146672305,0.17399978637695312,-0.03907694298006703,0.15499954223632884,-0.206521204702673,0.5165202891753307,-0.02576083123317119,0.33575991570582886,-0.3056827091884404,72.65605209435446,23.605178610312677,0.18076037346950075,8,-0.14299964904785156,-0.007999420166015625,0.18500065803527832,0.2350006103515625,0.15200042724609375,1,0.02912751854832596,1.0303155096055328,14.812000274658205,-2.4999880790596762,14.77400016784668,-3.139547778258273,14.826000213623047,0.02912751854832596
5846,2019-08-28,14.928000450134276,14.989999771118164,14.866000175476074,14.906000137329102,5972871.0,0.0018792504913340835,-1.4313589827497546,0.785728882833724,67.46320516315424,54.04136972260304,-0.07607931610604624,-0.1972492792204097,0.11873216066089931,0.11024776048688523,7.944485659171406,0.12399959564208984,0.0035091984714181734,0.18060035705566158,-0.1853046822889617,0.5465053964002848,-0.0023521626166509435,0.3635528767279741,-0.3059825700013903,77.53647976724756,22.881736512386723,0.18295251967231183,8,-0.07200050354003729,-0.036000251770017755,0.14999985694885432,0.20699977874756037,0.2039995193481463,2,0.024651598723655743,11.428610354223434,14.899999618530273,1.0303155096055328,14.812000274658205,-2.4999880790596762,14.77400016784668,0.024651598723655743
5847,2019-08-29,15.140000343322756,15.170000076293945,14.90999984741211,14.90999984741211,8107241.0,0.014201492952565786,-1.2608666807644304,10.454419350644645,78.5714229136618,58.10981181480985,-0.23574014333424742,-0.4240601645224711,-0.10531342253555032,-0.10029426305604794,7.55287374232524,0.26000022888183594,0.042669875971087734,0.38820023536682235,0.005157709948543143,0.7712427607851016,0.19667897265768275,0.579721498075962,-0.4919435506462815,93.4211159236312,31.95820026792107,0.19152126270913936,8,-0.1980004310607928,-0.24800014495849787,-0.10000014305114924,-0.005000114440919745,0.10999965667724432,3,0.018758219063016668,-1.4313589827497546,14.928000450134276,11.428610354223434,14.899999618530273,1.0303155096055328,14.812000274658205,0.018758219063016668
5848,2019-08-30,15.175999641418455,15.239999771118164,15.131999969482422,15.140000343322756,7763142.0,0.0023777607185839766,-3.1538348677695045,0.1565183498981892,79.0243683073219,60.977541589132606,-0.2521680348281219,-0.4560324750062428,-0.15183443415616615,-0.13445188162156718,7.692905121864263,0.10799980163574219,0.08399404940188404,0.4067995548248273,-0.019941118891969367,0.833540228541624,0.19342921796642898,0.6201698916832257,-0.48618738605258294,87.83267549147733,20.108885144812177,0.2133703368583979,8,-0.198999881744383,-0.28399944305419744,-0.1574995517730695,-0.029999256134031427,0.09600067138672053,4,0.012256248574688655,-1.2608666807644304,15.140000343322756,-1.4313589827497546,14.928000450134276,11.428610354223434,14.899999618530273,0.012256248574688655
5849,2019-09-02,15.25,15.368000030517578,15.140000343322756,15.149999618530273,4704712.0,0.004876143933186583,-2.800028610484236,2.7778425347040994,78.09844862020874,63.78256426953135,-0.3175483856161847,-0.5095316061298689,-0.2339082348596122,-0.20606575915488,8.601101088375554,0.22799968719482244,0.12817839184941704,0.4511999130249027,-0.02259573639521939,0.9249955624450248,0.21430208831484165,0.6880977377349637,-0.5051689930588985,81.61993862023274,12.631074543043013,0.23689782471006118,9,-0.2090001106262207,-0.3579998016357422,-0.2734997272491455,-0.10399961471557617,0.10000038146972656,0,0.009442626452836889,-3.1538348677695045,15.175999641418455,-1.2608666807644304,15.140000343322756,-1.4313589827497546,14.928000450134276,0.009442626452836889
5850,2019-09-03,15.19200038909912,15.281999588012695,15.137999534606935,15.255999565124512,6052293.0,-0.003803253173828236,1.4827761974447629,-0.6399893188884193,77.57168439327074,67.53651393278128,-0.2501071407679376,-0.4267884849216621,-0.18482248351397423,-0.14532207153662036,9.719217736272851,0.14400005340575994,0.16074079547582087,0.36360030174255265,-0.13139634086688368,0.858596944351989,0.11610198043783448,0.6110986230472708,-0.37238909932884035,64.94030035050355,-6.423409120287829,0.24749832130471794,9,-0.15100049972534002,-0.31200027465820135,-0.13900017738342108,-0.04600000381469549,0.11199951171875355,1,0.009610314949177301,-2.800028610484236,15.25,-3.1538348677695045,15.175999641418455,-1.2608666807644304,15.140000343322756,0.009610314949177301
5851,2019-09-04,15.196000099182127,15.26200008392334,15.142000198364258,15.260000228881836,5363717.0,0.0002632773815538503,2.5294167145842392,1.0000149013530428,75.37038770395816,70.36459770436434,-0.2286090310902278,-0.40675001917272446,-0.19510091591033252,-0.14547275680239302,10.879728105152541,0.11999988555908203,0.16546009872547884,0.33910002708434916,-0.17219803540191414,0.8503980895706125,0.08345099584121662,0.5947490583274817,-0.3105821605221717,62.44544485349197,-6.991966948253527,0.255649031243132,9,-0.15500020980834783,-0.31599998474120916,-0.1429998874664289,-0.0499997138977033,0.2600002288818377,2,-0.009476181394175609,1.4827761974447629,15.19200038909912,-2.800028610484236,15.25,-3.1538348677695045,15.175999641418455,-0.009476181394175609
5852,2019-09-05,15.079999923706055,15.236000061035154,15.013999938964846,15.222000122070312,7385903.0,-0.007633599283953352,1.6117649698751375,2.2187486030189074,60.291059054454614,70.92005193689216,-0.0813441872286873,-0.2622983989176646,-0.08363304416647921,-0.025748073629499046,11.776409115863897,0.22200012207030895,0.16987408465836396,0.1964998722076423,-0.3023357055743059,0.6953354499895905,-0.0529179166833309,0.4459176610986155,-0.13667213402318446,18.644058664424858,-45.20162975855163,0.24941778889097405,9,-0.03900003433227539,-0.19999980926513672,-0.026999711990356445,0.06600046157836914,0.4160003662109375,3,0.003448278915082925,2.5294167145842392,15.196000099182127,1.4827761974447629,15.19200038909912,-2.800028610484236,15.25,0.003448278915082925
5853,2019-09-06,15.092000007629395,15.137999534606935,15.008000373840332,15.088000297546387,6881226.0,0.0007957615374039051,1.7083507182451534,-0.028166933068274926,56.29288944901823,70.52467557196016,-0.04860342697427811,-0.23599230706833652,-0.10147342286639294,-0.03589597800080391,12.354152438352461,0.12999916076660334,0.19797330181666695,0.1764999389648434,-0.2866187932199509,0.6396186711496377,-0.05505942712755285,0.40805930505723964,-0.09771154904635893,23.333253860397843,-35.35585703008746,0.23155936609239683,9,-0.04500007629394531,-0.21199989318847656,-0.03899979591369629,0.0540003776550293,0.630000114440918,4,0.010469122203202508,1.6117649698751375,15.079999923706055,2.5294167145842392,15.196000099182127,1.4827761974447629,15.19200038909912,0.010469122203202508
5854,2019-09-09,15.034000396728516,15.182000160217285,15.015999794006348,15.09000015258789,5186122.0,-0.0038430698960746357,-2.60866590649943,-14.000953743443015,53.829362988406686,69.6125365103839,0.04939274459479748,-0.14012704038957224,-0.05094666820121141,0.023669283219685866,13.078735541385555,0.1660003662109375,0.22033551151423403,0.0899003028869636,-0.32325081009941137,0.5030514158733386,-0.11667525360622477,0.296475859380152,0.3339996337890625,9.489086662791628,-43.95160942315566,0.2065755564931878,9,0.08299970626831055,-0.15400028228759766,0.03299975395202637,0.1119999885559082,0.6739997863769513,0,0.015830777557279463,1.7083507182451534,15.092000007629395,1.6117649698751375,15.079999923706055,2.5294167145842392,15.196000099182127,0.015830777557279463
5855,2019-09-10,15.052000045776367,15.06999969482422,14.944000244140625,15.053999900817873,7741925.0,0.001197262775898933,6.411853804941688,0.03571185286106714,60.14152190024415,68.79901614783833,0.061711425730546665,-0.12815312898123032,-0.07597723233886455,0.01007026286483459,14.12931696619648,0.12599945068359553,0.24217693082131397,0.08469996452331507,-0.29501358309328474,0.4644135121399149,-0.10515680928498483,0.274556738331615,0.3089599800109859,33.96221888336078,-16.596775201564625,0.1898567738082999,9,0.08699989318847656,-0.17199993133544922,0.01250004768371582,0.09400033950805664,0.7899999618530273,1,0.019798055725955166,-2.60866590649943,15.034000396728516,1.7083507182451534,15.092000007629395,1.6117649698751375,15.079999923706055,0.019798055725955166
5856,2019-09-11,15.09000015258789,15.093999862670898,14.94200038909912,15.083999633789062,6802500.0,0.0025245885394602485,20.71430517711197,-3.000476871718842,65.86540335207826,67.38723619655127,0.05487867267840052,-0.1293080981822623,-0.12522497193917204,-0.024988019329445166,15.347917628210695,0.15199947357177912,0.2587482763631854,0.09510006904602086,-0.22946861108520977,0.4196687491772515,-0.06718427101959357,0.2573844091116353,0.2542814819335941,50.34011178113534,-1.1871311095127908,0.16228434006561493,9,0.06500005722045898,-0.21000003814697266,-0.03500008583068848,0.0560002326965332,0.8420000076293945,2,0.01418156037548357,6.411853804941688,15.052000045776367,-2.60866590649943,15.034000396728516,1.7083507182451534,15.092000007629395,0.01418156037548357
5857,2019-09-12,15.175999641418455,15.30799961090088,15.026000022888185,15.083999633789062,8597578.0,0.005699104569976798,-1.7115445454670963,15.332008900190422,73.21017768551806,66.74121501635085,-0.02847136761438307,-0.183111184734555,-0.22666932275692098,-0.1093040628139903,16.97618635936761,0.2819995880126953,0.26920138707423646,0.15469956398010076,-0.1350938135314781,0.4444929414916796,0.009802875224311336,0.2995962527358902,0.14414511837768806,63.9343578839844,5.731379789116225,0.14489668875578915,9,-0.020999431610105646,-0.2959995269775373,-0.17399954795837225,-0.08099937438964666,0.8060007095336932,3,0.018450230183277627,20.71430517711197,15.09000015258789,6.411853804941688,15.052000045776367,-2.60866590649943,15.034000396728516,0.018450230183277627
5858,2019-09-13,15.13599967956543,15.223999977111815,15.092000007629395,15.184000015258787,8643025.0,-0.0026357381917602174,1.0624953433965934,-0.5217427360084494,68.6636005458369,65.69289856364287,0.005875807427695889,-0.12975935394376492,-0.2009631767454927,-0.06502595032249658,17.86410749142915,0.1319999694824201,0.2717913785142958,0.10199961662292445,-0.18433167616876034,0.38833090941460924,-0.04116602977291883,0.24516526301876773,0.171999931335451,53.0053833205655,-8.56609571195218,0.14316564639584275,9,-0.010999679565429688,-0.2559995651245117,-0.1379997730255127,-0.04499959945678711,1.0060005187988281,4,0.02378439600772375,-1.7115445454670963,15.175999641418455,20.71430517711197,15.09000015258789,6.411853804941688,15.052000045776367,0.02378439600772375
5859,2019-09-16,15.131999969482422,15.157999992370605,15.065999984741213,15.107999801635742,5979640.0,-0.00026425146456676707,1.4210460272046914,-0.5000000000000185,64.79596925854119,64.27337465978403,-0.009636414515142633,-0.12010363807742408,-0.21121160924438342,-0.058260756859805696,18.199565341540886,0.09200000762939275,0.23945942106686502,0.09049992561340403,-0.19794660731687053,0.3789464585436786,-0.05372334085173236,0.23472319207854042,0.1759996414184588,51.91256403441571,-7.91571153258505,0.14422326646513706,9,-0.006999969482421875,-0.23099994659423828,-0.21650004386901855,-0.08299970626831055,1.121999740600586,0,0.03899022956501308,1.0624953433965934,15.13599967956543,-1.7115445454670963,15.175999641418455,20.71430517711197,15.09000015258789,0.03899022956501308
5860,2019-09-17,15.133999824523926,15.223999977111815,15.116000175476074,15.156000137329102,5613644.0,0.00013216065593035786,-2.724156074781661,-0.9166732893586585,63.58839382097552,62.96426422834151,-0.023164905598335395,-0.11458956708874446,-0.22811699197089652,-0.05809410906845258,18.53487888740227,0.10799980163574041,0.2013309199207889,0.08399977684021032,-0.20484969169883982,0.37284924537926045,-0.060424957429313864,0.2284245111097345,0.15203983306884972,52.458973677490604,-4.9174456914052485,0.14442473426952465,9,-0.008999824523925781,-0.2329998016357422,-0.25499963760375977,-0.08499956130981445,0.8579998016357422,1,0.03792786872188292,1.4210460272046914,15.131999969482422,1.0624953433965934,15.13599967956543,-1.7115445454670963,15.175999641418455,0.03792786872188292
5861,2019-09-18,15.206000328063965,15.210000038146973,15.097999572753904,15.11400032043457,6098587.0,0.00475753299688586,1.2400221253707786,-4.181759070614244,55.33982080744662,62.41412664534062,-0.10459721351062612,-0.16961073330925913,-0.3128817885418034,-0.1273277604535572,19.158042857716,0.11200046539306818,0.1605782344218003,0.13970026969909632,-0.14552683343456607,0.4249273728327587,-0.002913281867735762,0.2823138212659284,0.05939697341919192,63.82998870469132,10.558046148537542,0.14261355156683148,9,-0.08100032806396484,-0.30500030517578125,-0.32700014114379883,-0.15700006484985352,0.8000001907348633,2,0.041825573184530285,-2.724156074781661,15.133999824523926,1.4210460272046914,15.131999969482422,1.0624953433965934,15.13599967956543,0.041825573184530285
5862,2019-09-19,15.248000144958494,15.295999526977539,15.17199993133545,15.210000038146973,6949498.0,0.002762055503643168,-1.1754253877428098,0.413044605002624,55.76928367287682,62.35594822576935,-0.13439292089573307,-0.18801393740601036,-0.36426172650260646,-0.16571358730323027,20.344888813679454,0.12399959564208984,0.12371235746727116,0.16060009002685405,-0.11193212369526684,0.43313230374897493,0.024333983165792716,0.2968661968879154,-0.305999755859375,79.13066193422029,28.98163220681667,0.13626610686106064,9,-0.12300014495849432,-0.3350000381469709,-0.42400002479553045,-0.198999881744383,0.6560001373291033,3,0.04485834265190136,1.2400221253707786,15.206000328063965,-2.724156074781661,15.133999824523926,1.4210460272046914,15.131999969482422,0.04485834265190136
5863,2019-09-20,15.378000259399414,15.39799976348877,15.260000228881836,15.277999877929688,24264215.0,0.008525715713866955,-1.0294097022565671,2.6315815891182277,59.41180595486871,62.97621966648736,-0.2453597089812476,-0.28505887941418884,-0.5001970447978863,-0.29252058414889603,21.796192721843983,0.1499996185302752,0.094875194686594,0.2604001998901371,0.0005262345736518625,0.5202741652066223,0.13046321723189358,0.39033718254838057,-0.42891988754272603,93.97604897063425,45.83298345641428,0.12993698265824297,9,-0.20800018310546875,-0.3510003089904785,-0.5975000858306885,-0.32899999618530273,0.2819995880126953,4,0.03927689435325332,-1.1754253877428098,15.248000144958494,1.2400221253707786,15.206000328063965,-2.724156074781661,15.133999824523926,0.03927689435325332
5864,2019-09-23,15.423999786376953,15.423999786376953,15.291999816894533,15.359999656677244,7803419.0,0.0029912554429449845,3.124990686793072,0.6399988555952036,67.36526817874898,63.778858141876775,-0.25727528322638804,-0.29814409549572574,-0.5457233790104148,-0.3338774638447113,23.671575117198522,0.1319999694824201,0.0975393647455931,0.2757997512817383,0.02342110351092863,0.5281783990525479,0.14961042739633257,0.401989075167144,-0.4569626388549821,100.0,51.751744548760016,0.12618932388540488,9,-0.24099969863891602,-0.35500001907348633,-0.6574995517730713,-0.3749995231628418,0.29400062561035156,0,0.04655085723104513,-1.0294097022565671,15.378000259399414,-1.1754253877428098,15.248000144958494,1.2400221253707786,15.206000328063965,0.04655085723104513
5865,2019-09-24,15.333999633789062,15.449999809265135,15.333999633789062,15.406000137329102,6079753.0,-0.005835072214366965,-2.2222045617101944,-1.125005587924092,59.15117786561283,63.03283308782507,-0.13752947716410446,-0.18336380378745787,-0.4543517982905598,-0.23932766315028964,25.432410653927235,0.11600017547607244,0.10370923112760444,0.16409959793090856,-0.07256645914659288,0.40076565500841,0.04576656939215695,0.28243262646966016,-0.3395447279357917,67.04542683670284,19.742343934012894,0.11833302853875083,9,-0.09599971771240234,-0.2519998550415039,-0.5334994792938232,-0.28499937057495117,0.43400001525878906,1,0.05999739782611502,3.124990686793072,15.423999786376953,-1.0294097022565671,15.378000259399414,-1.1754253877428098,15.248000144958494,0.05999739782611502
5866,2019-09-25,15.295999526977539,15.39799976348877,15.22599983215332,15.28600025177002,6607955.0,-0.0024781601486274507,-1.6461504603308514,-0.1388778510689025,65.9763330304895,62.22907257059967,-0.07513681963317964,-0.12266990100190434,-0.41126708976788073,-0.19644174589252472,26.564003609804022,0.17199993133544922,0.11723256049789654,0.10769953727722203,-0.10587451657720948,0.32127359113165355,0.0009125103500071674,0.2144865642044369,-0.26510102885131914,44.60419068005956,-6.062825400443842,0.10678702692721552,9,-0.037999629974365234,-0.21399974822998047,-0.48799943923950195,-0.24699926376342773,0.32000064849853516,2,0.045502099941530094,-2.2222045617101944,15.333999633789062,3.124990686793072,15.423999786376953,-1.0294097022565671,15.378000259399414,0.045502099941530094
5867,2019-09-26,15.423999786376953,15.435999870300293,15.255999565124512,15.295999526977539,7734027.0,0.008368218054247478,1.3684184108818953,12.800953743443014,70.95961207555722,62.484184962790806,-0.1835622704449431,-0.24064048329173104,-0.5293022949537267,-0.3198480414239544,27.06957707229688,0.18000030517578125,0.1280784482036701,0.22149982452392614,-0.015078711411097956,0.45807836045895023,0.10321055655641409,0.3397890924914382,-0.3595731833596201,88.39284573890679,32.85270475053717,0.11828926796751225,9,-0.1659998893737793,-0.34200000762939453,-0.615999698638916,-0.3749995231628418,0.24200057983398438,3,0.0377334504980944,-1.6461504603308514,15.295999526977539,-2.2222045617101944,15.333999633789062,3.124990686793072,15.423999786376953,0.0377334504980944
5868,2019-09-27,15.362000465393065,15.48799991607666,15.359999656677244,15.449999809265135,6884774.0,-0.004019665575893505,-1.7825852596662561,-0.6874934807551893,70.60305631600696,63.129416858064786,-0.0962557055925064,-0.17285430065204999,-0.4550804239720936,-0.2522273908976942,27.41685621440938,0.12800025939941584,0.13058050457546422,0.15020046234130646,-0.09640298909221379,0.3968039137748267,0.026898736624547226,0.2735021880580657,-0.2667280058759083,51.908622013853076,-9.066022449695822,0.12330172571676004,9,-0.06900072097778143,-0.2610006332397443,-0.5435004234313947,-0.3130002021789533,0.27399921417236506,4,0.03528185135233719,1.3684184108818953,15.423999786376953,-1.6461504603308514,15.295999526977539,-2.2222045617101944,15.333999633789062,0.03528185135233719
5869,2019-09-30,15.394000053405762,15.420000076293945,15.293999671936035,15.329999923706055,6759195.0,0.002083035219585083,1.172417478521807,-0.7272796237293279,71.11115035703983,63.96527869540527,-0.09742778991771317,-0.20397028784623572,-0.47474942157172784,-0.27944826803194545,27.146801762115665,0.12600040435791016,0.11977416122249274,0.17500004768371547,-0.08437726883574292,0.43437736420317385,0.04531138942398627,0.30468870594344466,-0.2594548482326555,64.12220131257575,-0.2582074359763169,0.12968865825972944,9,-0.10100030899047852,-0.2930002212524414,-0.5755000114440918,-0.3449997901916504,0.28199958801269354,0,0.01727944608831522,-1.7825852596662561,15.362000465393065,1.3684184108818953,15.423999786376953,-1.6461504603308514,15.295999526977539,0.01727944608831522
5870,2019-10-01,15.338000297546387,15.47599983215332,15.279999732971193,15.399999618530273,7800446.0,-0.0036377650815315743,-1.2022427362883115,-0.9687374271707223,64.97588742010944,65.03595276347892,-0.010557657092498118,-0.14384686599276364,-0.4080406117372437,-0.21457193652337203,26.962889259480793,0.19600009918212713,0.11612525864919476,0.11170029640197754,-0.15264800057165928,0.37604859337561436,-0.02047385208484087,0.24387444488879595,-0.16810962128292495,42.748255540955206,-22.441189554666586,0.1321741484868187,10,-0.008000373840332031,-0.23100042343139648,-0.5195002555847168,-0.2890000343322754,0.017999649047851562,1,0.024775075438074223,1.172417478521807,15.394000053405762,-1.7825852596662561,15.362000465393065,1.3684184108818953,15.423999786376953,0.024775075438074223
5871,2019-10-02,15.052000045776367,15.371999740600586,15.052000045776367,15.33199977874756,10061426.0,-0.018646514944700487,-1.2857142857142858,4.516174185907029,43.968884951319055,63.7247973499725,0.2808329533035927,0.1378813718715719,-0.11688394530130708,0.07509142521914924,26.201786091628133,0.31999969482421875,0.11223429655869843,-0.1670999526977539,-0.44253480301322945,0.10833489761772164,-0.30481737785549257,-0.029382527540015246,0.43599987030029297,0.0,-62.64873823873168,0.1377174251577379,10,0.21799993515014648,0.125,-0.22749996185302734,-0.0029997825622558594,0.3879995346069336,2,0.04756840294273035,-1.2022427362883115,15.338000297546387,1.172417478521807,15.394000053405762,-1.7825852596662561,15.362000465393065,0.04756840294273035
5872,2019-10-04,15.131999969482422,15.140000343322756,15.003999710083008,15.093999862670898,9200288.0,0.005314903232976231,4.0369807855323705,-0.1357147966117273,49.81274745999118,62.658235294986106,0.2041126023236739,0.06532621557021656,-0.18559794285053854,-0.0007110722619749765,26.135419872380933,0.13600063323974787,0.11229131318430241,-0.08970003128051829,-0.36054979684741006,0.1811497342863735,-0.2251249140639633,0.04572485150292671,0.34727994918823235,26.446323330922876,-35.876360546263385,0.13542488278344547,10,0.11399984359741211,0.06699991226196289,-0.25799989700317383,-0.08299970626831055,0.1660003662109375,4,0.031985210611271686,-1.2857142857142858,15.052000045776367,-1.2022427362883115,15.338000297546387,1.172417478521807,15.394000053405762,0.031985210611271686
5873,2019-10-07,15.25,15.25,15.064000129699707,15.064000129699707,5353696.0,0.007798045913002705,1.0,4.89471967073232,54.99154440478418,61.283377097878905,0.0738080015185325,-0.04240400939278288,-0.29676890551034063,-0.11921373203565366,26.29916194913115,0.18599987030029297,0.1192685179419044,0.020399999618529563,-0.24365289800049794,0.28445289723755707,-0.11162644919098419,0.15242644842804332,0.21026871032714922,52.118692011767365,-11.044889566093318,0.1320264488095135,10,-0.004000186920166016,-0.034999847412109375,-0.33299994468688965,-0.23000001907348633,0.10200023651123047,0,0.02727871253842218,4.0369807855323705,15.131999969482422,-1.2857142857142858,15.052000045776367,-1.2022427362883115,15.338000297546387,0.02727871253842218
5874,2019-10-08,15.272000312805176,15.31999969482422,15.17199993133545,15.25,7194802.0,0.001442643462634452,1.5084901924335403,0.11828133411951701,55.740454526701285,60.90440783799984,0.03126720428937624,-0.04812725689928854,-0.3211506156247417,-0.1416577101084524,26.39715853107233,0.1479997634887713,0.12398344310856935,0.030500316619873402,-0.21739400044690527,0.27839463368665207,-0.09344684191351682,0.15444747515326362,0.170017637512208,56.779774027737375,-7.4182250925785524,0.12394715853338954,10,-0.026000499725341797,-0.057000160217285156,-0.33750033378601074,-0.2520003318786621,0.007999420166017401,1,0.023834426355730853,1.0,15.25,4.0369807855323705,15.131999969482422,-1.2857142857142858,15.052000045776367,0.023834426355730853
5875,2019-10-09,15.350000381469727,15.470000267028807,15.260000228881836,15.27400016784668,7166670.0,0.005107390457499417,-3.038458716942342,3.454506047076163,55.960270913151625,59.79151204718452,-0.04942168682847026,-0.10820491527982412,-0.3924863598822945,-0.22086588833778542,27.20187501204113,0.21000003814697088,0.11736812222642001,0.0936003684997555,-0.1418463318983374,0.3290470688978484,-0.024122981699290946,0.21132371869880195,-0.34600067138671875,74.2489823734186,9.59115962745021,0.11772335019904659,10,-0.10400056838989258,-0.13500022888183594,-0.383500337600708,-0.3300004005432129,-0.2220001220703125,2,0.0212377362766889,1.5084901924335403,15.272000312805176,1.0,15.25,4.0369807855323705,15.131999969482422,0.0212377362766889
5876,2019-10-10,15.303999900817873,15.394000053405762,15.246000289916992,15.354000091552734,10646200.0,-0.002996773909359929,1.2769174338847522,-0.6578953972795029,52.31022115489041,57.71935750044376,-0.0024216730166060074,-0.04780085778494403,-0.33996079581893746,-0.17367078825038895,27.904128561796448,0.14799976348876953,0.09869494988717342,0.03689990043640279,-0.185812563533311,0.25961236440611657,-0.0744563315484541,0.14825613242125968,-0.29068017959594883,64.377646391903,1.4864892403138654,0.11135623198485649,10,-0.058000087738038886,-0.08899974822998225,-0.34349989891052424,-0.2839999198913592,-0.10999965667724787,3,0.0033978075087144344,-3.038458716942342,15.350000381469727,1.5084901924335403,15.272000312805176,1.0,15.25,0.0033978075087144344
5877,2019-10-11,15.456000328063965,15.46399974822998,15.260000228881836,15.314000129699707,10727258.0,0.009932071891739058,1.5822881079710758,-2.839993133571216,53.16045606336602,55.781290805705886,-0.16696344825806442,-0.18735454731378454,-0.4890802685393645,-0.323133514764141,27.843407402714153,0.20399951934814453,0.09547751710754326,0.17490029335021973,-0.058639080904510976,0.40843966760495043,0.05813060622285349,0.29166998047758597,-0.4335469959259033,96.55174033759162,36.03970087969857,0.11676968712736577,10,-0.21600055694580078,-0.24100017547607422,-0.4955003261566162,-0.43600034713745117,-0.24800014495849787,4,-0.0010352450401810431,1.2769174338847522,15.303999900817873,-3.038458716942342,15.350000381469727,1.5084901924335403,15.272000312805176,-0.0010352450401810431
5878,2019-10-14,15.496000289916992,15.520000457763672,15.423999786376953,15.446000099182127,5973679.0,0.002587989195393492,-1.0425497377418407,0.35211352738117274,52.931615063697336,53.76134243977894,-0.20781005051097523,-0.20975559098712004,-0.5184537801855207,-0.3596348502859765,27.857891123206958,0.09600067138671875,0.09144438590791992,0.1969002246856686,-0.04489830887573909,0.43869875824707627,0.07600095790496475,0.31779949146637243,-0.4645960190811156,93.10341047669941,36.03367983244067,0.12089926678070367,10,-0.23400020599365234,-0.2649998664855957,-0.5355002880096436,-0.4760003089904785,-0.3400001525878906,0,-0.012777487772278162,1.5822881079710758,15.456000328063965,1.2769174338847522,15.303999900817873,-3.038458716942342,15.350000381469727,-0.012777487772278162
5879,2019-10-15,15.722000122070312,15.777999877929688,15.538000106811525,15.55799961090088,11380601.0,0.014584397775236013,-1.3529444763895162,3.27999771119022,64.22288845788663,53.67767588842086,-0.42732829420396534,-0.41032534517152897,-0.7255014809070364,-0.5811695736131899,28.369585831190168,0.2819995880126953,0.07607245459457523,0.39340004920959437,0.09916311334563055,0.6876369850735582,0.24628158127761246,0.5405185171415763,-0.6710520037573247,89.47372194994281,32.27514825597036,0.1471184679319818,10,-0.33100032806396484,-0.3619999885559082,-0.7585000991821289,-0.7020001411437988,-0.6219997406005859,1,-0.023533894077489625,-1.0425497377418407,15.496000289916992,1.5822881079710758,15.456000328063965,1.2769174338847522,15.303999900817873,-0.023533894077489625
5880,2019-10-16,15.708000183105467,15.77400016784668,15.553999900817873,15.727999687194824,11786605.0,-0.0008904680610701821,2.928559872616857,-0.12194781556927835,65.37315706017819,56.05592834496076,-0.3970818245173202,-0.3700927034798358,-0.6904515522496357,-0.565071806369291,28.636123887472454,0.22000026702880682,0.06515917683259786,0.35070009231567134,0.025986649433562548,0.6754135351977801,0.18834337087461606,0.5130568137567266,-0.6134289592154776,86.84215243742818,26.8917378484133,0.16235672144105442,10,-0.3170003890991193,-0.3480000495910627,-0.7095000743865949,-0.6880002021789533,-0.6479997634887678,2,-0.027247290880134112,-1.3529444763895162,15.722000122070312,-1.0425497377418407,15.496000289916992,1.5822881079710758,15.456000328063965,-0.027247290880134112
5881,2019-10-17,15.842000007629395,15.932000160217285,15.685999870300293,15.685999870300293,12305976.0,0.00853067373070493,-2.153847094352541,-7.800200276571717,65.52750033123536,57.802011997321216,-0.4550933192783475,-0.4785368229369631,-0.8022484789115314,-0.6968758671375959,29.214296817175867,0.2460002899169922,0.05450306919326309,0.4528999328613281,0.07103415139586922,0.834765714326787,0.26196704212859956,0.6438328235940567,-0.7064230644970237,86.60711878213506,29.004699067739253,0.19093289073272943,10,-0.34399986267089844,-0.4049997329711914,-0.8324999809265137,-0.8220000267028809,-0.7440004348754901,3,-0.04507005099647288,2.928559872616857,15.708000183105467,-1.3529444763895162,15.722000122070312,-1.0425497377418407,15.496000289916992,-0.04507005099647288
5882,2019-10-18,15.932000160217285,15.932000160217285,15.77400016784668,15.857999801635742,10141910.0,0.005681110500223907,3.2702493717378696,0.47436085537174927,70.74233868057064,59.55210025018637,-0.46899985258697363,-0.5424791822532491,-0.8660275882853181,-0.7826017606483404,29.466229067099782,0.15799999237060547,0.05701882649437984,0.5087000846862786,0.06287960676124449,0.9545205626113127,0.28578984572376065,0.7316103236487965,-0.7327093597181218,100.0,39.95570470120107,0.2229102389625171,10,-0.38000011444091797,-0.46400022506713867,-0.9144999980926514,-0.9120001792907715,-0.8540000915527344,4,-0.0463218622053162,-2.153847094352541,15.842000007629395,2.928559872616857,15.708000183105467,-1.3529444763895162,15.722000122070312,-0.0463218622053162
5883,2019-10-21,15.982000350952148,16.076000213623047,15.920000076293945,15.9399995803833,9850307.0,0.003138349876477875,-2.8048916646313806,0.5675752303627811,71.12068286313072,61.26101450978965,-0.45175287991089164,-0.5743566475581972,-0.8855902460424296,-0.8286322510810624,29.47595731695459,0.15600013732910156,0.1089550635047658,0.5285002708435051,0.01840355412435457,1.0385969875626557,0.27345191248392986,0.7835486292030804,-0.7240928016755355,82.52791003555888,22.04935917992009,0.2550483583595751,10,-0.3210000991821289,-0.4420003890991211,-0.9645001888275146,-0.9620003700256348,-0.9300003051757812,0,-0.048429492607323654,3.2702493717378696,15.932000160217285,-2.153847094352541,15.842000007629395,2.928559872616857,15.708000183105467,-0.048429492607323654
5884,2019-10-22,16.142000198364258,16.166000366210938,15.944000244140625,15.991999626159668,8831555.0,0.010011252903181056,1.2424151932144938,3.571376671737699,76.87163210131379,63.58449908625211,-0.5312295546146277,-0.7144372528031866,-1.0129881788663866,-0.9821907806876631,29.467011795677223,0.2220001220703125,0.1572778646278472,0.6526000976562507,0.057297511550800095,1.247902683761703,0.3549488046035254,0.950251390708976,-0.8022833826530018,96.07840692878146,31.979145857576697,0.2976512930527259,10,-0.43599987030029297,-0.5570001602172852,-1.1395001411437988,-1.1220002174377441,-0.8900003433227521,1,-0.061082892387467114,-2.8048916646313806,15.982000350952148,3.2702493717378696,15.932000160217285,-2.153847094352541,15.842000007629395,-0.061082892387467114
5885,2019-10-23,16.253999710083008,16.256000518798828,16.101999282836914,16.134000778198242,8058474.0,0.006938391174725611,1.4838798990955515,0.7999898275127633,95.46139207541671,68.37907363297727,-0.5604485815647084,-0.7947246593112833,-1.0944741421253994,-1.088852569444274,29.432614146384672,0.15400123596191406,0.19761460417605647,0.7185996055603034,0.037814794767140114,1.399384416353465,0.3782072001637218,1.058992010956885,-0.8151288683117901,99.64898132640889,26.308010847329257,0.34039240539658105,10,-0.4959993362426758,-0.6239995956420898,-1.240999698638916,-1.2339997291564941,-1.041999816894533,2,-0.07099786816763687,1.2424151932144938,16.142000198364258,-2.8048916646313806,15.982000350952148,3.2702493717378696,15.932000160217285,-0.07099786816763687
5886,2019-10-24,15.991999626159668,16.239999771118164,15.968000411987305,16.215999603271484,10827792.0,-0.016119114593118322,-1.0000070123522584,-1.8666830912038657,78.59040150051456,71.20462312599376,-0.21299081704155753,-0.5037352489559979,-0.8027639481357323,-0.82314376578943,29.92519984468406,0.2859992980957031,0.23390005776819933,0.4217995166778561,-0.2783391888442992,1.1219382222000114,0.07173016391677933,0.7718688694389328,-0.438730629604585,45.228070453133476,-32.63840369029469,0.35006935276107726,10,-0.15199947357177734,-0.36199951171875,-0.9789996147155762,-1.0159993171691895,-0.7559995651245135,3,-0.058279091316285836,1.4838798990955515,16.253999710083008,1.2424151932144938,16.142000198364258,-2.8048916646313806,15.982000350952148,-0.058279091316285836
5887,2019-10-25,16.006000518798828,16.013999938964847,15.871999740600586,16.006000518798828,6583589.0,0.0008754935571819722,16.751311397226704,-0.0,76.99998910087683,73.8788869079026,-0.15731271224904653,-0.49740047511178,-0.7898256412562894,-0.834306824913039,30.049833481021864,0.14200019836426137,0.2690236827491521,0.40670037269592285,-0.31587305504491425,1.1292738004367582,0.0454136588255043,0.7679870865663414,-0.35434910912962003,34.89596527043069,-44.317822693666955,0.36128671387041794,10,-0.10900020599365234,-0.37600040435791016,-0.9930005073547363,-1.0300002098083496,-1.1000003814697266,4,-0.05672878399438319,-1.0000070123522584,15.991999626159668,1.4838798990955515,16.253999710083008,1.2424151932144938,16.142000198364258,-0.05672878399438319
5888,2019-10-28,15.904000282287598,15.970000267028807,15.815999984741213,15.968000411987305,7919133.0,-0.006372624841004648,3.5294307392397153,-100.0,71.3513294078075,74.67093590233824,0.009665008445274736,-0.37177406254106415,-0.669059709127886,-0.7309591746797892,29.83187341074651,0.1900005340576154,0.31559295556035494,0.27760014533996547,-0.44814833178251234,1.0033486224624433,-0.08527409322127255,0.6404743839012035,-0.16773999734024336,20.000043348779624,-59.48821318755964,0.3628742385612388,10,0.0009999275207519531,-0.2740001678466797,-0.8850002288818359,-0.9770002365112305,-0.986000061035158,0,-0.05193663222849465,16.751311397226704,16.006000518798828,-1.0000070123522584,15.991999626159668,1.4838798990955515,16.253999710083008,-0.05193663222849465
5889,2019-10-29,15.65999984741211,15.949999809265135,15.607999801635742,15.94200038909912,10159439.0,-0.01534207938535015,1.2953068245459791,4.406249534339628,59.416741311202244,74.0091119302298,0.27261410598749514,-0.11259670946722622,-0.4119657814222162,-0.487559371661229,29.702015026213118,0.34200000762939275,0.3480022191355765,0.020299720764160867,-0.6972190879985121,0.7378185295268338,-0.3384596836171756,0.37905912514549733,0.5960006713867188,8.024689541088895,-69.14683688992052,0.358759404381336,10,0.2720003128051758,-0.029999732971191406,-0.561499834060669,-0.7469997406005859,-0.6280002593994141,1,-0.03882501963984486,3.5294307392397153,15.904000282287598,16.751311397226704,16.006000518798828,-1.0000070123522584,15.991999626159668,-0.03882501963984486
5890,2019-10-30,15.718000411987305,15.760000228881836,15.640000343322756,15.711999893188475,6492048.0,0.0037037397918480153,1.6666596024244085,-0.021278394583687812,62.48492270242686,73.67104774925109,0.24158667082459928,-0.14827086620211105,-0.45534862007099974,-0.5448713749771272,29.31332736813378,0.11999988555908025,0.38276297588666,0.059300279617309215,-0.6445756122339148,0.7631761714685315,-0.2926376663083019,0.41123822554292033,0.525040092468263,17.4051607062019,-58.84896664098754,0.35193794592561123,10,0.21399974822998047,-0.08800029754638672,-0.5920004844665527,-0.8100004196166992,-0.7080001831054688,2,-0.0296475725112213,1.2953068245459791,15.65999984741211,3.5294307392397153,15.904000282287598,16.751311397226704,16.006000518798828,-0.0296475725112213
5891,2019-10-31,15.767999649047852,15.845999717712402,15.682000160217285,15.704000473022461,10483739.0,0.0031810176708237936,-2.0370344206417887,10.665607120149417,60.025680549894716,72.48030795695377,0.2011384449099225,-0.14954618341826276,-0.48713977629299876,-0.5961516555300346,30.648925499080182,0.1639995574951172,0.384589469624089,0.07349953651428187,-0.5707584463896431,0.7177575194182051,-0.24862945493768152,0.3956285279662435,0.4623400413513181,39.40881608185589,-32.86181918298635,0.3221289914519617,10,0.1640005111694336,-0.1379995346069336,-0.6079998016357422,-0.8469996452331543,-0.7039995193481445,3,-0.035261273987468034,1.6666596024244085,15.718000411987305,1.2953068245459791,15.65999984741211,3.5294307392397153,15.904000282287598,-0.035261273987468034
5892,2019-11-01,15.616000175476074,15.85200023651123,15.586000442504885,15.850000381469727,8266126.0,-0.009639743591759675,1.2352931748149603,-3.6563002920665197,53.597118394534085,70.53324523822081,0.339278137565465,0.04276512955982703,-0.31658221332045144,-0.4461704252390071,32.159597147620424,0.2659997940063459,0.38319760871712916,-0.10269994735717702,-0.6920113519032931,0.48661145718893906,-0.39735564963023506,0.19195575491588102,0.6018927171478268,7.812434031287095,-59.269151114811876,0.29465570227305843,11,0.30500030517578125,0.01399993896484375,-0.446000337600708,-0.695000171661377,-0.5920000076293945,4,-0.02433402344844271,-2.0370344206417887,15.767999649047852,1.6666596024244085,15.718000411987305,1.2953068245459791,15.65999984741211,-0.02433402344844271
5893,2019-11-04,15.666000366210938,15.708000183105467,15.501999855041506,15.673999786376953,7973279.0,0.003201856440382622,4.421046027204898,0.03418552617100099,48.12333330776566,67.33898981671547,0.2679134015160418,0.02690820331141275,-0.3453843070952374,-0.49680090465133553,33.03143972301608,0.2060003280639613,0.3727508181031638,-0.07349977493286097,-0.6210420960519372,0.4740425461862152,-0.34727093549239996,0.200271385626678,0.5266168284082013,36.607260697970354,-26.500012612802394,0.27377116055953854,11,0.21299982070922852,-0.03600025177001953,-0.4960005283355713,-0.7450003623962402,-0.7740001678466797,0,-0.04851271614425823,1.2352931748149603,15.616000175476074,-2.0370344206417887,15.767999649047852,1.6666596024244085,15.718000411987305,-0.04851271614425823
5894,2019-11-05,15.63599967956543,15.685999870300293,15.55799961090088,15.685999870300293,7734064.0,-0.0019150188908596544,4.119990844761416,6.250476871721507,47.61271750142614,62.02247041960539,0.2442781505962266,0.09020171207522232,-0.2953221196962357,-0.4670365366536622,33.618172555415256,0.1280002593994123,0.3442921335856237,-0.12170042991638219,-0.6263303198937749,0.3829294600610105,-0.37401537490507764,0.13061451507231325,0.5151804746790525,38.28562242167586,-20.918013534730626,0.252314944988696,11,0.2350001335144043,-0.005999565124511719,-0.43899989128112793,-0.6959996223449707,-0.7399997711181641,1,-0.04591963884799377,4.421046027204898,15.666000366210938,1.2352931748149603,15.616000175476074,-2.0370344206417887,15.767999649047852,-0.04591963884799377
5895,2019-11-06,15.675999641418455,15.718000411987305,15.586000442504885,15.605999946594238,7321126.0,0.002558196640621624,-1.4000277435800075,-1.3999885559518233,44.130120429921796,58.19355030065064,0.12702460466173982,0.0799775326068417,-0.317219068961883,-0.5106192594296584,33.6423398513747,0.1319999694824201,0.30978057390644587,-0.09800043106079315,-0.5669827380358985,0.3709818759143104,-0.33249158454834493,0.13649072242675864,0.43622969487385,49.714170494982916,-5.774300755954975,0.2344911534875521,11,0.08200025558472213,-0.045999526977537286,-0.4789998531341535,-0.7359995841979963,-0.8979997634887678,2,-0.04108191299674502,4.119990844761416,15.63599967956543,4.421046027204898,15.666000366210938,1.2352931748149603,15.616000175476074,-0.04108191299674502
5896,2019-11-07,15.355999946594238,15.465999603271484,15.09000015258789,15.449999809265135,24791977.0,-0.020413351757085252,4.968271268543748,-1.342861035422352,32.48175605907669,53.24707996267285,0.38813702687468066,0.4259092758326801,0.016635770341336453,-0.19517339262631594,33.94610749579614,0.5859994888305646,0.23799347513175206,-0.4206001281738274,-0.8790700465705115,0.037869790222856636,-0.6498350873721677,-0.1913651689754854,0.7196156208230207,34.90810560502619,-14.332389330344704,0.2292349591983418,11,0.17400026321411133,0.2740001678466797,-0.13750004768371582,-0.4159998893737793,-0.5939998626708984,3,-0.022531891046869923,-1.4000277435800075,15.675999641418455,4.119990844761416,15.63599967956543,4.421046027204898,15.666000366210938,-0.022531891046869923
5897,2019-11-08,15.4399995803833,15.586000442504885,15.293999671936035,15.31999969482422,14046374.0,0.005470150695571663,-2.3953591527820337,-1.2765963922650865,33.849802587196066,49.08024364927158,0.24072130427743232,0.3590585624319491,-0.05908140864956479,-0.2822308004530605,33.77599508620536,0.29200077056884943,0.12801305771657034,-0.33580045700073313,-0.7966754960963698,0.12507458209490174,-0.5662379765485497,-0.1053629374529148,0.556766753847608,55.73236994044094,10.260399531187538,0.23043751954781752,11,0.08000040054321289,0.1900005340576172,-0.21649956703186035,-0.4999995231628418,-0.555999755859375,4,-0.024352296690558606,4.968271268543748,15.355999946594238,-1.4000277435800075,15.675999641418455,4.119990844761416,15.63599967956543,-0.024352296690558606
5898,2019-11-11,15.29800033569336,15.362000465393065,15.267999649047852,15.31999969482422,9220167.0,-0.009196842522609439,-1.2926823595087025,-0.1833281675925439,24.57831505265885,45.209307398322316,0.32153203006218867,0.5116986341966232,0.08856047095316377,-0.1434754590571945,33.40647249268805,0.17199993133544922,0.04817349643241009,-0.46789970397949254,-0.9614309145429623,0.025631506583978947,-0.7146653092612283,-0.2211340986977568,0.6262247040061073,33.121034584346994,-5.703791686508438,0.2467656052817355,11,0.17299985885620117,0.3619999885559082,-0.07550048828125,-0.3580002784729004,-0.43800067901611506,0,-0.01791084859681835,-2.3953591527820337,15.4399995803833,4.968271268543748,15.355999946594238,-1.4000277435800075,15.675999641418455,-0.01791084859681835
5899,2019-11-12,15.35200023651123,15.39799976348877,15.246000289916992,15.33199977874756,7639054.0,0.003529866625239686,1.7142881471389646,-0.9091382001038861,21.847710973622696,40.69406165067741,0.24501362582184782,0.4517178138097293,0.03856140980068723,-0.19954403269693444,32.06736889565614,0.15199947357177734,-0.03112719430345834,-0.395399808883667,-0.9224597502620142,0.13166013249467845,-0.6589297795728406,-0.13186983819449338,0.5054868122193099,41.71974135391325,10.151350810376666,0.2635299706891728,11,0.11899995803833008,0.3210000991821289,-0.12150025367736816,-0.4120001792907715,-0.6100006103515625,1,-0.02996352469126251,-1.2926823595087025,15.29800033569336,-2.3953591527820337,15.4399995803833,4.968271268543748,15.355999946594238,-0.02996352469126251
5900,2019-11-13,15.279999732971193,15.40999984741211,15.253999710083008,15.354000091552734,7976825.0,-0.004689975405862801,-1.4761847094708638,-3.6999332443260076,24.787550908759314,36.778713912773476,0.27753574214250065,0.5164902632481159,0.1156783763913598,-0.1300518829694326,30.635021545925806,0.15600013732910156,-0.10281412738296325,-0.4460002899169897,-1.0130358586921826,0.12103527885820498,-0.7295180743045879,-0.16248250552939325,0.5160883640679348,38.30634462231849,8.116097771025082,0.2835177843875972,11,0.19100046157836736,0.3930006027221662,-0.04949975013733088,-0.3399996757507342,-0.5459995269775408,2,-0.025130879007499773,1.7142881471389646,15.35200023651123,-1.2926823595087025,15.29800033569336,-2.3953591527820337,15.4399995803833,-0.025130879007499773
5901,2019-11-14,15.128000259399414,15.279999732971193,15.118000030517578,15.25,9481023.0,-0.00994760970079045,-1.281682762696636,1.648637154455868,21.67739704619224,33.23207820740216,0.36789193074045556,0.645343088161912,0.271004613897194,0.019903068591043294,28.857533093690407,0.16199970245361506,-0.1444657806537819,-0.5622997760772712,-1.1856898771192235,0.06109032496468281,-0.8739948265982491,-0.2506047255562951,0.6116008020836148,2.136799162071501,-26.323935792682125,0.3116950505209768,11,0.2760000228881836,0.5450000762939453,0.10249972343444824,-0.18800020217895508,-0.3260002136230469,3,-0.0231359317469777,-1.4761847094708638,15.279999732971193,1.7142881471389646,15.35200023651123,-1.2926823595087025,15.29800033569336,-0.0231359317469777
5902,2019-11-15,15.194000244140625,15.232000350952148,15.088000297546387,15.229999542236328,12483791.0,0.004362769937170219,6.199837879076864,0.2950768412988759,26.5521626815777,30.835281471159053,0.263439594121456,0.5493864868074532,0.21290651384921588,-0.04618168689799518,27.025139353537988,0.14400005340576172,-0.19911500520179715,-0.4593997955322262,-1.1093527694814007,0.1905531784169483,-0.7843762825068126,-0.13442330855763984,0.49363274463079243,32.919284091683174,3.2483601930296224,0.3249764869745872,11,0.2090001106262207,0.4780001640319824,0.036499738693237305,-0.254000186920166,-0.4739999771118182,4,-0.028432285986297767,-1.281682762696636,15.128000259399414,-1.4761847094708638,15.279999732971193,1.7142881471389646,15.35200023651123,-0.028432285986297767
5903,2019-11-18,15.208000183105467,15.241999626159668,15.107999801635742,15.21399974822998,11510994.0,0.0009214123166965127,3.322622325452616,0.16665783617680044,32.39874625845779,29.144840221940346,0.1985162539603973,0.5000659046756297,0.2067472020775991,-0.06085646558060276,24.688157803872286,0.13399982452392578,-0.2554397586379764,-0.4066998481750499,-1.0663702091260472,0.2529705127759474,-0.7365350286505485,-0.07686466769955125,0.41966953654344685,37.26709730157123,4.6573884618832295,0.329835180475499,11,0.19500017166137873,0.46400022506714045,0.01949977874756037,-0.268000125885008,-0.4920005798339826,0,-0.021304599860636042,6.199837879076864,15.194000244140625,-1.281682762696636,15.128000259399414,-1.4761847094708638,15.279999732971193,-0.021304599860636042
5904,2019-11-19,15.156000137329102,15.25,15.105999946594238,15.236000061035154,8366225.0,-0.0034192559935745104,1.6666725535559754,13.334287076772103,28.012473900772818,27.353990607590458,0.19586534434918512,0.5000475190405886,0.2680150735998712,-0.010255634589757534,21.989263450358504,0.14400005340576172,-0.2939002800153734,-0.40939989089965856,-1.0502519552464733,0.23145217344715618,-0.7298259230730668,-0.0889738587262503,0.41770264010956026,21.117992186967815,-12.860830346836675,0.3204260321734077,11,0.1810002326965332,0.5160002708435059,0.0905001163482666,-0.19999980926513672,-0.586000442504881,1,-0.019530250591830667,3.322622325452616,15.208000183105467,6.199837879076864,15.194000244140625,-1.281682762696636,15.128000259399414,-0.019530250591830667
5905,2019-11-20,15.100000381469727,15.142000198364258,15.04800033569336,15.13599967956543,8222629.0,-0.0036948901657402056,2.9166335532067076,0.44999165534178337,23.98753685836718,26.41018847417829,0.18055440848383597,0.4902975457529184,0.3322427443738718,0.04419667265550409,19.026308178280274,0.10799980163574219,-0.33029711207909074,-0.4076996803283688,-0.9928898134655775,0.1774904528088399,-0.700294746896974,-0.11510461375976355,0.4251321479797081,22.41387106454155,-10.428730970243809,0.2925950665686044,11,0.21700000762939453,0.5520000457763672,0.2754995822906494,-0.015000343322753906,-0.49000072479248225,2,-0.023708658693107454,1.6666725535559754,15.156000137329102,3.322622325452616,15.208000183105467,6.199837879076864,15.194000244140625,-0.023708658693107454
5906,2019-11-21,15.0600004196167,15.144000053405762,15.053999900817873,15.10200023651123,10244944.0,-0.0026490040293054573,-2.3332862390507327,1.1666843276464978,26.279853205634026,25.569082987338064,0.1946173860844187,0.4815855615838327,0.3789504154265373,0.08016547176062261,16.910071358987448,0.09000015258788885,-0.3685454068557785,-0.40109968185424805,-0.9721713175384465,0.16997195382995045,-0.6866354996963473,-0.1155638640121488,0.4078762465820063,5.940645478065455,-28.826022091455435,0.2855358178420993,11,0.16899967193603516,0.5920000076293945,0.31549954414367676,0.024999618530273438,-0.4460000991821289,3,-0.021646759929595305,2.9166335532067076,15.100000381469727,1.6666725535559754,15.156000137329102,3.322622325452616,15.208000183105467,-0.021646759929595305
5907,2019-11-22,15.097999572753904,15.161999702453613,15.05799961090088,15.10200023651123,8843706.0,0.0025231840689532437,-1.476175338608843,0.09525431425980614,25.517163701775374,25.673399503906566,0.11510868253842332,0.3921807016544552,0.3454663786658845,0.03585624852627056,15.302018015015998,0.1040000915527326,-0.40752842073616513,-0.31770048141479634,-0.8493880836764749,0.2139871208468822,-0.5835442825456365,-0.05185668028395618,0.31949193378415863,24.752138689025237,-9.377634034213209,0.26584380113083944,11,0.1310005187988299,0.5540008544921893,0.36950063705444514,0.06400060653686701,-0.5199995040893537,4,-0.01960521495256251,-2.3332862390507327,15.0600004196167,2.9166335532067076,15.100000381469727,1.6666725535559754,15.156000137329102,-0.01960521495256251
5908,2019-11-25,15.07800006866455,15.128000259399414,15.052000045776367,15.109999656677244,6058437.0,-0.001324645956769288,1.2352743184113093,7.998569725860128,25.739078947040838,26.105773723175254,0.11244400077853811,0.3658845567317961,0.37113121067984167,0.05032336092337886,13.989861004400368,0.07600021362304688,-0.40044690161099794,-0.2963999748229984,-0.7957207672216438,0.20292081757564695,-0.5460603710223211,-0.046739578623675726,0.29515249737214866,14.85137763677223,-17.978053023666316,0.24966039619932245,11,0.1510000228881836,0.574000358581543,0.43199992179870605,0.0840001106262207,-0.4720001220703125,0,-0.02374318875218384,-1.476175338608843,15.097999572753904,-2.3332862390507327,15.0600004196167,2.9166335532067076,15.100000381469727,-0.02374318875218384
5909,2019-11-26,15.052000045776367,15.100000381469727,14.970000267028807,15.079999923706055,13241276.0,-0.0017243681370062713,2.823488163356947,0.87500745067657,22.53515214757803,25.85550719415511,0.10215662934021985,0.3625894265031704,0.4027401880823156,0.0707752444461498,13.993352956974853,0.13000011444091975,-0.4038771981351541,-0.2920000076293938,-0.7921404674290216,0.2081404521702339,-0.5420702375292077,-0.04192977772957995,0.28213425261913194,42.7083436813929,11.518403402738741,0.2500702298998139,11,0.07299995422363281,0.5610003471374512,0.5485000610351562,0.18200016021728516,-0.5039997100830078,1,-0.022322644265415414,1.2352743184113093,15.07800006866455,-1.476175338608843,15.097999572753904,-2.3332862390507327,15.0600004196167,-0.022322644265415414
5910,2019-11-27,15.251999855041506,15.350000381469727,15.022000312805176,15.052000045776367,13829992.0,0.013287258082440578,-1.5230844847760143,-7.1428814713897095,44.881869808044364,28.433781945472013,-0.11424693413380815,0.13269114187862385,0.2107245219114784,-0.13385764798165845,13.446017079416734,0.3280000686645508,-0.3739214104965587,-0.06870017051696564,-0.53794305905061,0.40054271801667873,-0.30332161478378694,0.16592127374985566,-0.28199958801269887,74.21039554885253,41.69421899297813,0.23462144426682202,11,-0.0919995307922381,0.3610005378723127,0.39350032806396307,0.027000427246091974,-0.4019994735717791,2,-0.044715458084131354,2.823488163356947,15.052000045776367,1.2352743184113093,15.07800006866455,-1.476175338608843,15.097999572753904,-0.044715458084131354
5911,2019-11-28,15.211999893188475,15.270000457763672,15.18000030517578,15.220000267028807,4384133.0,-0.0026226043950432487,-1.5000198683391885,-0.04000190735045145,38.2715879801375,29.735940311978656,-0.06825646285601472,0.1358672448326459,0.2560872929898945,-0.09797204261182912,12.525247027804284,0.0900001525878924,-0.3451031944989751,-0.08090014457702743,-0.5019712597770507,0.34017097062299584,-0.29143570217703996,0.1296354130229851,-0.24199962615966797,63.68409296815953,32.69578252994393,0.2105355576000119,11,-0.05199956893920721,0.39300012588501154,0.4820003509521502,0.1330003738403338,-0.44999980926513494,3,-0.039574036335668805,-1.5230844847760143,15.251999855041506,2.823488163356947,15.052000045776367,1.2352743184113093,15.07800006866455,-0.039574036335668805
5912,2019-11-29,15.236000061035154,15.305999755859375,15.156000137329102,15.199999809265135,7778433.0,0.0015777128592688872,-1.4193565753751953,-4.499821194421266,46.369999620316094,31.288301796629582,-0.09574057179608708,0.0863668163190674,0.23648540114156624,-0.12442400314324331,12.035531938521554,0.14999961853027344,-0.321954341311681,-0.03789997100830256,-0.43094559666562127,0.35514565464901615,-0.2344227838369619,0.1586228418203568,-0.2583997917175296,69.99992470994474,37.658715850786805,0.19652281282865916,11,-0.0759997367858869,0.2560000419616717,0.4990000724792498,0.10900020599365412,-0.583999633789059,4,-0.04082434616099129,-1.5000198683391885,15.211999893188475,-1.5230844847760143,15.251999855041506,2.823488163356947,15.052000045776367,-0.04082434616099129
5913,2019-12-02,14.906000137329102,15.312000274658205,14.89799976348877,15.300000190734865,13205954.0,-0.021659223049624532,-1.0195107427712877,-10.944369387268587,30.26545102537024,31.538632588251517,0.20888172996753518,0.37577632300530794,0.5629487223917167,0.2022341349089416,12.425785177036719,0.41400051116943537,-0.2844582671765572,-0.3298998832702633,-0.710074565104378,0.05027479856385142,-0.5199872241873198,-0.13981254235320684,0.444000244140625,1.7699917925043833,-28.17103604690877,0.19008734091705706,12,0.21799993515014648,0.5279998779296875,0.8575000762939453,0.43900012969970703,-0.2659997940063459,0,-0.0220045663251498,-1.4193565753751953,15.236000061035154,-1.5000198683391885,15.211999893188475,-1.5230844847760143,15.251999855041506,-0.0220045663251498
5914,2019-12-03,14.91800022125244,14.989999771118164,14.86400032043457,14.972000122070312,11017685.0,0.0008050505710976985,1.8000127157707346,0.13705556725460827,33.084099988056536,32.54936182488367,0.17832365068329636,0.3238304585759,0.5459956318334012,0.18989800635778487,12.888566905877866,0.12599945068359375,-0.26150937491229875,-0.2819998264312762,-0.6379226834115581,0.07392303054900573,-0.45996125492141715,-0.10403839794113523,0.4229601478576672,11.111089307859794,-17.03764822714053,0.1779614284901413,12,0.1890001296997088,0.4889998435974139,0.8494999408721942,0.4390001296997088,-0.23799991607666016,1,-0.02091434978085871,-1.0195107427712877,14.906000137329102,-1.4193565753751953,15.236000061035154,-1.5000198683391885,15.211999893188475,-0.02091434978085871
5915,2019-12-04,15.031999588012695,15.045999526977539,14.855999946594238,14.947999954223633,9543572.0,0.007641732475499596,2.3928644414168936,-1.5555516309626318,45.34879422766991,34.66813304955432,0.059970515501268196,0.1677089823294775,0.43116723859071726,0.07718011975805439,13.10474177743442,0.18999958038330078,-0.2531075129892191,-0.13580045700073207,-0.4196265224739939,0.14802560847252977,-0.2777134897373621,0.006112575735897963,0.2898823791503897,38.59638482404079,6.86165084870105,0.14191303273663053,12,0.07100057601928711,0.32200050354003906,0.7490005493164062,0.42400074005126953,-0.3359994888305682,2,-0.03219792879087768,1.8000127157707346,14.91800022125244,-1.0195107427712877,14.906000137329102,-1.4193565753751953,15.236000061035154,-0.03219792879087768
5916,2019-12-05,15.010000228881836,15.093999862670898,14.996000289916992,15.064000129699707,6929593.0,-0.0014635018449842274,-1.3902399311491807,-0.6428587647593097,40.68823058137623,36.35380714728775,0.08284333560787438,0.17123726122287053,0.45328988847895246,0.10238984286734087,12.707945622164116,0.09799957275390625,-0.23474576863196184,-0.14049983024597168,-0.4181374801776485,0.13713781968570515,-0.2793186552118101,-0.0016810052801332631,0.2839288170471175,33.77196743288195,2.0967254303537857,0.13881882496583814,12,0.09299993515014648,0.34399986267089844,0.7709999084472656,0.47499990463256836,-0.32999992370605646,3,-0.010659549964845527,2.3928644414168936,15.031999588012695,1.8000127157707346,14.91800022125244,-1.0195107427712877,14.906000137329102,-0.010659549964845527
5917,2019-12-06,15.064000129699707,15.11400032043457,14.968000411987305,15.022000312805176,6354957.0,0.0035975949363389326,1.0563338661365498,-0.7777758154813416,42.99608602761033,38.27125237846214,0.02627670627765255,0.0923594314922127,0.39591684170904884,0.053575542784622954,12.909681334194534,0.14599990844726562,-0.20372739460996314,-0.06769995689392161,-0.31167844721904814,0.17627853343120492,-0.18968920205648487,0.054289288268641656,0.2036531702691633,45.614042425928034,14.041115885024062,0.12198924516256357,12,0.03900003433227539,0.28999996185302734,0.7170000076293945,0.42100000381469727,-0.3039999008178711,4,-0.02004779893628339,-1.3902399311491807,15.010000228881836,2.3928644414168936,15.031999588012695,1.8000127157707346,14.91800022125244,-0.02004779893628339
5918,2019-12-09,15.02400016784668,15.086000442504885,15.0,15.050000190734865,5854066.0,-0.002655334672638787,-1.3243250209421191,-0.6190508628519951,43.50391889989206,40.60111535094147,0.06460516656824744,0.1167661448615398,0.43400803681423383,0.09995433464451509,13.023010638981331,0.08600044250488459,-0.17649313655785548,-0.09399991035461497,-0.3292761591032516,0.14127633839402165,-0.21163803472893328,0.02363821401970334,0.21895393091971194,65.11627047347274,30.88985435169164,0.11763812437431849,12,0.07899999618530273,0.2630000114440918,0.751500129699707,0.4609999656677246,-0.19200038909911932,0,-0.024760365844291754,1.0563338661365498,15.064000129699707,-1.3902399311491807,15.010000228881836,2.3928644414168936,15.031999588012695,-0.024760365844291754
5919,2019-12-10,14.892000198364258,14.97599983215332,14.784000396728516,14.968000411987305,10256460.0,-0.00878594036260194,3.173943691172202,2.923082566115048,40.47615720646055,40.11159172854327,0.191679522670114,0.22402285683336132,0.5614944335417142,0.23737484880242832,13.668474694751442,0.23999977111816406,-0.15380886929552062,-0.2029998779296882,-0.43180717798919765,0.025807422129821234,-0.31740352795944204,-0.08859622789993438,0.3277366512718043,32.72722018322111,-2.8697490356893667,0.11440365002975468,12,0.15600013732910156,0.35900020599365234,0.8624999523162842,0.5929999351501465,-0.024000167846679688,1,-0.01692182726865543,-1.3243250209421191,15.02400016784668,1.0563338661365498,15.064000129699707,-1.3902399311491807,15.010000228881836,-0.01692182726865543
5920,2019-12-11,14.895999908447266,14.954000473022461,14.803999900817873,14.892000198364258,8348248.0,0.00026858111937499984,1.4999920527695803,-0.05262761632284294,42.2348014482165,40.55194878055204,0.14736793268056836,0.2000357386915308,0.5547398833027515,0.2382672185971355,14.40863661759772,0.15000057220458807,-0.12972358016276253,-0.17980017662048375,-0.40768708681622456,0.04808673357525706,-0.29374363171835327,-0.06585672152261424,0.2888780249561922,33.939253821922954,-5.185598999544375,0.1139434550978702,12,0.15200042724609375,0.35500049591064453,0.8545000553131104,0.5890002250671387,-0.227999687194826,2,-0.014500510512825415,3.173943691172202,14.892000198364258,-1.3243250209421191,15.02400016784668,1.0563338661365498,15.064000129699707,-0.014500510512825415
5921,2019-12-12,14.777999877929688,14.9399995803833,14.770000457763672,14.932000160217285,10494836.0,-0.007921591785903681,1.0,-38.50286123032904,35.9154787689519,39.39033535262269,0.2205210452264179,0.30616754766072063,0.6777771577147789,0.3593093232187812,14.683246477497395,0.1699991226196289,-0.10194356537559912,-0.2803001880645759,-0.5424830089932371,-0.01811736713591472,-0.4113915985289065,-0.1492087776002453,0.37480785253977444,2.3254137672922846,-37.02224202240283,0.13109141046433065,12,0.26300048828125,0.40000057220458984,0.9160001277923602,0.7070002555847168,0.022000312805177558,3,-0.005548773814108898,1.4999920527695803,14.895999908447266,3.173943691172202,14.892000198364258,-1.3243250209421191,15.02400016784668,-0.005548773814108898
5922,2019-12-13,14.76200008392334,14.93000030517578,14.758000373840332,14.93000030517578,12502008.0,-0.001082676555590134,1.0476155335176567,1.0909085279382598,36.042379606836185,40.032216306118904,0.18127621764697288,0.3037151865980974,0.6961531024400447,0.38081184642103594,14.873356130467391,0.17199993133544744,-0.12294782922304037,-0.2746999740600593,-0.5599744067174655,0.010574458597346847,-0.4173371903887624,-0.13206275773135623,0.3525269192755438,1.2194235505171,-39.5238081683497,0.1426372163287028,12,0.17400026321411133,0.4100003242492676,0.818000078201294,0.7290000915527344,-0.1979999542236328,4,-0.005554787852688259,1.0,14.777999877929688,1.4999920527695803,14.895999908447266,3.173943691172202,14.892000198364258,-0.005554787852688259
5923,2019-12-16,14.883999824523926,14.906000137329102,14.826000213623047,14.84000015258789,9409980.0,0.008264445190828251,-1.2222339960528232,-0.26190246422307145,43.15958774479693,41.15171494575673,0.06238834589263398,0.16463869580366364,0.574192075610096,0.2620783027756204,15.129997497250358,0.14400005340576172,-0.1329292912757687,-0.13650021553039515,-0.417583440131148,0.1445830090703577,-0.2770418278307716,0.004041396769981276,0.18774398315193253,57.798056774385465,16.588612959297357,0.14054161230037643,12,0.05200052261352539,0.20000028610229492,0.69100022315979,0.6770005226135254,0.026000022888183594,0,-0.008331066722923497,1.0476155335176567,14.76200008392334,1.0,14.777999877929688,1.4999920527695803,14.895999908447266,-0.008331066722923497
5924,2019-12-17,14.859999656677244,14.968000411987305,14.82800006866455,14.86400032043457,10182614.0,-0.0016124810621898078,-3.1176668583369564,-0.09092485423850408,31.368778895838886,39.59837990888661,0.08637965894419075,0.1742606724587663,0.597243627025879,0.28448005116951336,15.276205578656235,0.1400003433227539,-0.15823469045243677,-0.14570035934448455,-0.4279120131928842,0.13651129450391508,-0.28680618626868437,-0.004594532420284736,0.17409493893835126,48.57107824215065,11.05949125830709,0.1411058269241996,12,0.07600069046020685,0.22400045394897639,0.7055006027221697,0.7230005264282244,-0.00199985504150213,1,-0.001884244857105477,-1.2222339960528232,14.883999824523926,1.0476155335176567,14.76200008392334,1.0,14.777999877929688,-0.001884244857105477
5925,2019-12-18,14.741999626159668,14.895999908447266,14.741999626159668,14.84000015258789,12709253.0,-0.007940782856246775,-2.1428460213505125,24.496066746115464,29.203495010925124,38.3222981788365,0.1775929390625084,0.27833541405994033,0.7103897519732083,0.4042349367171898,15.325487262319514,0.15400028228759766,-0.1392444363812526,-0.24580035209655726,-0.5475647576209308,0.055964053427816296,-0.39668255485874404,-0.09491814933437048,0.2589636628428966,0.0,-32.78813540380078,0.15088220276218672,12,0.18600034713745117,0.3340001106262207,0.830000638961792,0.8570008277893066,-0.0639991760253924,2,0.008547036192724011,-3.1176668583369564,14.859999656677244,-1.2222339960528232,14.883999824523926,1.0476155335176567,14.76200008392334,0.008547036192724011
5926,2019-12-19,14.734000205993652,14.803999900817873,14.595999717712402,14.78600025177002,14128543.0,-0.0005426278909830273,3.7273121355960086,0.530609861717967,27.468536808573887,36.5970149322769,0.15905039668679244,0.2747458278732502,0.7148251954555302,0.41408823924162874,15.612665953684784,0.20800018310547053,-0.12623364294955053,-0.2374997615814216,-0.5575099445775855,0.0825104214147423,-0.39750485307950356,-0.07749467008333966,0.23400020599365234,37.096836216996394,8.643310898450515,0.16000509149808187,12,0.10699987411499023,0.2389998435974121,0.8380000591278076,0.8650002479553223,-0.12800025939941406,3,-0.00447943422142516,-2.1428460213505125,14.741999626159668,-3.1176668583369564,14.859999656677244,-1.2222339960528232,14.883999824523926,-0.00447943422142516
5927,2019-12-20,14.802000045776367,14.907999992370605,14.678000450134276,14.734000205993652,29026065.0,0.004615164845392927,-1.5555596763853188,-1.3076880754135642,43.89668944149437,36.64065610356604,0.0558507872066798,0.1933464075727116,0.6390778838092235,0.3456101700643437,15.759303345520244,0.2299995422363299,-0.1372917652764727,-0.15469994544982946,-0.4774441799147908,0.1680442890151319,-0.31607206268231103,0.006672171782652114,0.1064802551269537,55.37632892473422,22.574792473390183,0.1613721172324809,12,-0.01600027084350586,0.17100000381469727,0.7365002632141113,0.7970004081726074,-0.16400051116943182,4,-0.00013510708251029957,3.7273121355960086,14.734000205993652,-2.1428460213505125,14.741999626159668,-3.1176668583369564,14.859999656677244,-0.00013510708251029957
5928,2019-12-23,14.720000267028807,14.789999961853027,14.673999786376953,14.755999565124512,8469794.0,-0.0055397769554094145,1.230770641528812,-0.5294026899289211,39.26244124851056,36.505798774904925,0.10079271750547925,0.26050689507517255,0.7109280943989997,0.43022668057329305,15.890793789330068,0.12800025939941406,-0.14477570796436723,-0.21879973411560272,-0.5527342067081431,0.11513473847693767,-0.3857669704118738,-0.051832497819331635,0.18799972534179865,33.33341878786122,-2.120445622235792,0.16696723629627025,12,0.0619997978210467,0.25299978256225764,0.8175001144409197,0.8790001869201678,-0.04600048065185369,0,-0.010597835224128604,-1.5555596763853188,14.802000045776367,3.7273121355960086,14.734000205993652,-2.1428460213505125,14.741999626159668,-0.010597835224128604
5929,2019-12-27,14.715999603271484,14.758000373840332,14.612000465393065,14.758000373840332,5591396.0,-0.0002717842177138996,5.952249040666736,1.166710819116187,30.541833736179328,35.206580140234124,0.08627495571230881,0.25090881073630555,0.6972376750700793,0.4395617945060941,15.730982835839772,0.1459999084472674,-0.16085370406825028,-0.20600037574768137,-0.5496231965851575,0.1376224450897947,-0.37781178616641853,-0.03418896532894422,0.1920003890991211,38.4614679235594,3.2644495794332045,0.17181141041873801,12,0.06600046157836914,0.2570004463195801,0.8215007781982422,0.8830008506774902,0.01399993896484375,4,0.013182947089608321,1.230770641528812,14.720000267028807,-1.5555596763853188,14.802000045776367,3.7273121355960086,14.734000205993652,0.013182947089608321
5930,2019-12-30,14.56999969482422,14.746000289916992,14.56999969482422,14.732000350952148,5774093.0,-0.009921168278287151,-1.1728380526285063,3.857087713721263,26.495670761901124,34.15993480611737,0.202459423767964,0.3617419395733332,0.8239365458572241,0.5910274155885595,17.206963396617674,0.17600059509277166,-0.18079687068679817,-0.3179002761840799,-0.6589858882873543,0.023185335919194472,-0.4884430822357171,-0.1473574701324427,0.2880802536010716,0.0,-33.915878850978956,0.170542806051637,12,0.1990003585815412,0.39000034332275213,0.9345006942749006,1.029000759124754,0.27799987792968395,0,0.019766651533550172,5.952249040666736,14.715999603271484,1.230770641528812,14.720000267028807,-1.5555596763853188,14.802000045776367,0.019766651533550172
5931,2020-01-02,14.609999656677244,14.66800022125244,14.534000396728516,14.597999572753904,9435019.0,0.0027453646321786707,1.0937274156415728,-0.07407429210572872,25.379556592668663,32.97517669343209,0.152119490584532,0.2891542849319766,0.7603825280399956,0.5563661069594961,18.81854583768717,0.133999824523924,-0.18727712861371693,-0.24780030250549423,-0.5744031471553814,0.07880254214439297,-0.41110172483043783,-0.08449888018055063,0.19622584609985516,20.32067971042901,-11.61498296281793,0.1633014223249439,1,0.14100074768066584,0.3320007324218768,0.8745007514953631,0.9890007972717303,0.2920007705688512,3,0.004654400756673116,-1.1728380526285063,14.56999969482422,5.952249040666736,14.715999603271484,1.230770641528812,14.720000267028807,0.004654400756673116
5932,2020-01-03,14.61400032043457,14.628000259399414,14.517999649047852,14.56999969482422,9232877.0,0.0002738305168610289,2.055551140427561,3.666693157434486,26.862302726045556,31.164367246904163,0.13959744918838624,0.24892838998577638,0.7294872449532939,0.5590269978493829,20.749682865921038,0.1100006103515625,-0.1982253347625189,-0.21269965171813965,-0.5042430940280216,0.07884379059174229,-0.35847137287307973,-0.06692793056319957,0.1377801611328131,35.294323891267226,7.243663269479654,0.14577172115494086,1,0.1289997100830078,0.31999969482421875,0.8264999389648438,0.9850001335144043,0.25,4,-0.0005474458508903934,1.0937274156415728,14.609999656677244,-1.1728380526285063,14.56999969482422,5.952249040666736,14.715999603271484,-0.0005474458508903934
5933,2020-01-06,14.57800006866455,14.612000465393065,14.46399974822998,14.579999923706055,7337533.0,-0.002463408442634374,3.4848064502147613,-0.045450604707618115,30.126573110004443,31.026344381811448,0.14262550490073167,0.27309762511676183,0.7360081403296483,0.6030799509747737,21.58496473645129,0.15000057220458984,-0.19258573781218757,-0.23229990005493129,-0.541431935421496,0.07683213531163346,-0.38686591773821455,-0.07773388237164802,0.12702424639892662,38.77553668394522,10.848959369779305,0.1545660176832826,1,0.10799980163574219,0.32899999618530273,0.8625001907348633,1.0210003852844238,0.8439998626708984,0,0.004115754263944282,2.055551140427561,14.61400032043457,1.0937274156415728,14.609999656677244,-1.1728380526285063,14.56999969482422,0.004115754263944282
5934,2020-01-07,14.605999946594238,14.722000122070312,14.574000358581545,14.576000213623047,9646934.0,0.0019206940456717447,-7.706011051584211,-15.000953743443015,32.1867373682107,31.35781575484318,0.08359796767729932,0.2324424418645883,0.6730884041088459,0.5832176697974774,21.98879521668769,0.14799976348876775,-0.1856097220288433,-0.1887000083923347,-0.5063208908764221,0.12892087409175268,-0.34751044963437927,-0.02988956715029012,-0.1420001983642578,50.354583546106,22.23067349124392,0.15881044124204402,1,0.07999992370605469,0.30100011825561523,0.8345003128051758,1.0240001678466797,1.0060005187988263,1,0.0046556100254244726,3.4848064502147613,14.57800006866455,2.055551140427561,14.61400032043457,1.0937274156415728,14.609999656677244,0.0046556100254244726
5935,2020-01-08,14.54800033569336,14.605999946594238,14.470000267028807,14.564000129699707,10757370.0,-0.003970944208746441,1.7200091553258603,-0.5333312140382109,34.74803510129941,32.16664889847935,0.12425114616149635,0.26595872080908833,0.6911635929185262,0.6470883598368111,22.928684265159617,0.13599967956543146,-0.19948290904723542,-0.2224996566772468,-0.5377376423710238,0.09273832901653023,-0.3801186495241353,-0.06488066383035829,-0.0840005874633789,32.55832005707252,1.122697879364182,0.15761899284688896,1,0.1379995346069336,0.35899972915649414,0.8209998607635498,1.065000057220459,1.0120000839233398,2,0.012510255866329256,-7.706011051584211,14.605999946594238,3.4848064502147613,14.57800006866455,2.055551140427561,14.61400032043457,0.012510255866329256
5936,2020-01-09,14.850000381469727,14.87600040435791,14.605999946594238,14.609999656677244,14510060.0,0.02075886986580655,-1.1774217737562824,-15.000238421648797,54.23078369106822,33.314881592876446,-0.17831564688272472,-0.05127142481746638,0.3603715749053915,0.35357347356887914,23.55453257256808,0.3280000686645508,-0.19172039776402272,0.08750038146972727,-0.2097541230721962,0.38475488601165075,-0.061126870801235356,0.2361276337406899,-0.3808406257629393,93.6893248829899,56.01780945716749,0.14862725227096202,1,-0.18000030517578125,0.037999629974365234,0.5364999771118164,0.7630000114440918,0.7799997329711914,3,-0.0001347345901969721,1.7200091553258603,14.54800033569336,-7.706011051584211,14.605999946594238,3.4848064502147613,14.57800006866455,-0.0001347345901969721
5937,2020-01-10,14.76200008392334,14.862000465393065,14.748000144958494,14.817999839782715,7884365.0,-0.005925945810492772,-1.7143051771116018,-0.23333161142657152,43.936397729384126,33.834210090751284,-0.10793674155321753,0.013643223172085328,0.417512341300462,0.44787697532411386,24.075271856270223,0.11400032043457031,-0.17237134530254572,0.014600086212158914,-0.24667164672804098,0.2758718191523588,-0.11603578025794192,0.14523595268225975,-0.291999816894533,72.33006337757573,35.667543857232744,0.13063586647009995,1,-0.09200000762939453,0.12599992752075195,0.6205000877380371,0.8510003089904785,0.9160003662109357,4,0.009483832985153873,-1.1774217737562824,14.850000381469727,1.7200091553258603,14.54800033569336,-7.706011051584211,14.605999946594238,0.009483832985153873
5938,2020-01-13,14.652000427246096,14.824000358581545,14.62399959564209,14.81999969482422,8384403.0,-0.007451541529053363,1.272728257924702,3.0,40.47622582518602,34.938031433974245,-0.00960758430284514,0.09944314896259421,0.49802628009969574,0.5598678688567453,24.843758939550003,0.2000007629394549,-0.15264659409684356,-0.0767995834350561,-0.30618002867840133,0.15258086180828911,-0.1914898060567296,0.03789063918661739,-0.16576015472412386,44.82761050638748,9.271926216769266,0.11469022262167292,1,0.017999649047849786,0.23599958419799627,0.6739997863769513,0.9609999656677228,1.2379999160766602,0,0.014469006757210412,-1.7143051771116018,14.76200008392334,-1.1774217737562824,14.850000381469727,1.7200091553258603,14.54800033569336,0.014469006757210412
5939,2020-01-14,14.640000343322756,14.657999992370605,14.539999961853027,14.642000198364258,8657045.0,-0.0008190065228925736,5.941291969369723,0.0119039509536679,44.82762289437242,36.974915004248835,-0.01064069039238369,0.0965460043163393,0.48765933926043026,0.5722129041994872,24.78378982014324,0.11800003051757812,-0.1634837238807183,-0.07619967460632182,-0.29528820727668403,0.1428888580640404,-0.18574394094150293,0.033344591728859285,-0.13816966552734655,41.87192581074103,1.7435585178871165,0.10954426633518093,1,0.02999973297118963,0.1489996910095197,0.6389997005462629,0.9369997978210431,1.9099988937377912,1,0.05341527115259659,1.272728257924702,14.652000427246096,-1.7143051771116018,14.76200008392334,-1.1774217737562824,14.850000381469727,0.05341527115259659
5940,2020-01-15,14.68000030517578,14.710000038146973,14.58199977874756,14.66800022125244,7501201.0,0.002732237767417045,2.5555849901318335,-6.000476871726836,47.347747109703285,39.41582506169713,-0.03732082393982061,0.041670661178725865,0.42342617847423547,0.5330814119083733,24.601202606642918,0.1280002593994123,-0.16231024169995578,-0.025399732589724167,-0.22783158289927208,0.17703211771982375,-0.12661565774449812,0.07581619256504979,-0.1632028383178703,41.66671397187747,1.1071715513351847,0.10121592515477405,1,-0.010000228881834161,0.10899972915649592,0.5769999027252215,0.8800001144409197,1.9459991455078178,2,0.06348774801378498,5.941291969369723,14.640000343322756,1.272728257924702,14.652000427246096,-1.7143051771116018,14.76200008392334,0.06348774801378498
5941,2020-01-16,14.696000099182127,14.711999893188475,14.628000259399414,14.673999786376953,6333041.0,0.0010899042012080251,2.111103261925505,1.833346578717169,44.51346348446317,41.377065145965744,-0.04452034001081273,0.02025094390271498,0.3812675970132364,0.519393177005405,24.25619899853414,0.08399963378906072,-0.15335564244526267,-0.005299949645998225,-0.20484154560591428,0.19424164631391783,-0.10507074762595536,0.09447084833395891,-0.16483451482421785,48.44717185658154,9.35860119056695,0.09977079797995796,1,-0.026000022888181817,0.09299993515014826,0.5325000286102313,0.8600001335144061,1.8039999008178729,3,0.058791529300728396,2.5555849901318335,14.68000030517578,5.941291969369723,14.640000343322756,1.272728257924702,14.652000427246096,0.058791529300728396
5942,2020-01-17,14.68000030517578,14.744000434875488,14.649999618530273,14.718000411987305,9930537.0,-0.001088717603318301,1.0889034883228077,-1.7272530235383017,47.77778130990261,43.33831050150999,-0.020309678482053783,0.031402564000471145,0.37528349406648154,0.5384971839454415,23.76278075615635,0.09400081634521484,-0.1253333294505392,-0.017199754714967597,-0.21485070547358376,0.18045119604364857,-0.11602523009427479,0.0816257206643396,-0.13504132801786994,49.29582667329219,9.0876892173617,0.09882547537930794,1,-0.006999969482420099,0.10899972915649592,0.5484998226165789,0.8759999275207537,1.47999954223633,4,0.06471388211962048,2.111103261925505,14.696000099182127,2.5555849901318335,14.68000030517578,5.941291969369723,14.640000343322756,0.06471388211962048
5943,2020-01-20,14.760000228881836,14.781999588012695,14.51200008392334,14.630000114440918,6888096.0,0.005449585970229931,2.1034633956514353,-3.421046027204578,52.25413079801841,45.56802088259973,-0.08021317980948162,-0.061517443604817146,0.2721641169743485,0.46292847587398533,23.4826698409389,0.26999950408935547,-0.09578815398405993,0.06900014877319371,-0.11096705950732044,0.24896735705370787,-0.020983455367062476,0.1589837529134499,0.11600017547607422,91.85207424544797,49.29876396777422,0.08998360414025663,1,-0.08699989318847656,0.014999866485595703,0.46849989891052246,0.7960000038146973,1.0219993591308594,0,0.06219513597676851,1.0889034883228077,14.68000030517578,2.111103261925505,14.696000099182127,2.5555849901318335,14.68000030517578,0.06219513597676851
5944,2020-01-21,14.83199977874756,14.85200023651123,14.670000076293945,14.708000183105467,8318716.0,0.004878018207942647,1.219507231038513,0.9538422037193539,64.52329472465551,48.876383062972636,-0.13050758650932615,-0.14305682661413854,0.17837224150567899,0.39521704873228103,23.51004703660017,0.18200016021728516,-0.06568065858300542,0.14239969253540252,-0.03239329163371529,0.31719267670452034,0.0550032004508445,0.22979618461996054,0.03672061920165781,94.11751506243812,44.273787209607875,0.08739649208455863,1,-0.13799953460693537,-0.11199998855590998,0.3630003929138166,0.7240004539489728,0.9040002822875941,1,0.07133229371343308,2.1034633956514353,14.760000228881836,1.0889034883228077,14.68000030517578,2.111103261925505,14.696000099182127,0.07133229371343308
5945,2020-01-22,14.868000030517578,14.961999893188475,14.82800006866455,14.923999786376953,8317278.0,0.00242720147701192,1.0303008409675738,-0.45161240703566535,64.36528072334849,50.002438288781555,-0.13001475261395434,-0.17827362613367725,0.1192591640435463,0.36235269465183606,22.869353899632856,0.133999824523924,-0.0357785163275377,0.17209992408752406,-0.018970089529174672,0.3631699377042228,0.0765649172791747,0.2676349308958734,-0.3559999465942383,79.11113277483346,24.478198559987717,0.09553500680834948,1,-0.13100004196166992,-0.15199995040893555,0.28150033950805664,0.6520004272460938,0.4560003280639666,2,0.11312881376718797,1.219507231038513,14.83199977874756,2.1034633956514353,14.760000228881836,1.0889034883228077,14.68000030517578,0.11312881376718797
5946,2020-01-23,14.66800022125244,14.847999572753904,14.65999984741211,14.847999572753904,9570257.0,-0.013451695510803385,1.0888933629326454,3.2142881471389644,52.468005240855234,50.95039467894502,0.04632492192103754,0.01742130658717933,0.3036617208754091,0.5639101552826222,21.84361759304061,0.20800018310546875,-0.012321222123992115,-0.02459988594055318,-0.2151783953041555,0.16597862342304914,-0.11988914062235345,0.0706893687412471,-0.14700014114379734,34.66671187791243,-21.4865922638618,0.09528925468180083,1,0.06899976730346857,0.04799985885620295,0.48150014877319514,0.8520002365112322,0.08799934387207209,3,0.13348781019202716,1.0303008409675738,14.868000030517578,1.219507231038513,14.83199977874756,2.1034633956514353,14.760000228881836,0.13348781019202716
5947,2020-01-24,14.800000190734865,14.829999923706055,14.666000366210938,14.67199993133545,7880248.0,0.008999179676256741,-1.3428610354223434,-0.7111151142029207,59.327746985904895,53.04500814124711,-0.08908623865771581,-0.12093665411053323,0.1545687950140664,0.4308661903095157,21.55154219406153,0.1639995574951172,0.017005351989384465,0.10750007629394709,-0.08283869676204958,0.29783884934994376,0.012330689765949643,0.20266946282194453,-0.2701801143646261,64.00005086265242,5.415239161558766,0.09516938652799825,1,-0.06300020217895685,-0.08400011062622248,0.30950021743774236,0.7130002975463849,-0.06400012969971058,4,0.1148648504970542,1.0888933629326454,14.66800022125244,1.0303008409675738,14.868000030517578,1.219507231038513,14.83199977874756,0.1148648504970542
5948,2020-01-27,14.564000129699707,14.777999877929688,14.562000274658205,14.72599983215332,9635192.0,-0.015945949864439868,-1.6024140684694965,-1.2656201105663745,48.497859347244166,53.452812191566196,0.14876217490513888,0.10833123034321446,0.3749588990558177,0.6638645220171178,21.389441831418623,0.23799991607666016,-0.0013585596504555042,-0.1206999778747555,-0.3189163487818689,0.07751639303235791,-0.21980816332831132,-0.021591792421199685,-0.025536456993103585,0.49996423717858907,-56.683485374709484,0.09910818545355643,1,0.17299985885620117,0.15199995040893555,0.49000024795532227,0.943000316619873,0.20199966430664062,0,0.10958525841109767,-1.3428610354223434,14.800000190734865,1.0888933629326454,14.66800022125244,1.0303008409675738,14.868000030517578,0.10958525841109767
5949,2020-01-28,14.90999984741211,14.932000160217285,14.631999969482422,14.649999618530273,11638999.0,0.02375718996368459,-1.0270315550715579,-1.6049426322636855,60.73546098247747,54.94033595520777,-0.17311534575661902,-0.2344074641149092,0.015307083259783028,0.3156629975763856,20.59640156434743,0.3680000305175781,0.0074461373544387754,0.21559972763061452,-0.006602042061365054,0.4378014973225941,0.10449884278462385,0.3267006124766052,-0.3630654502958688,86.99997615811968,25.59859717043925,0.11110088484599001,1,-0.17299985885620117,-0.1939997673034668,0.10000038146972656,0.5970005989074707,0.12600040435791016,1,0.058484221966772054,-1.6024140684694965,14.564000129699707,-1.3428610354223434,14.800000190734865,1.0888933629326454,14.66800022125244,0.058484221966772054
5950,2020-01-29,14.857999801635742,14.944000244140625,14.817999839782715,14.868000030517578,7517399.0,-0.0034875953258572956,-1.8000042385453312,-0.038462384917287165,50.27853155296284,55.580899073929956,-0.10416482242998626,-0.1683566228600828,0.0550904557412597,0.3660625941313249,19.547545767696363,0.12600040435791016,0.02964984824946093,0.14919967651367116,-0.07636017095582304,0.37475952398316537,0.036419752778924064,0.26197960024841827,-0.3027640945980572,77.48679335723334,19.336436081003953,0.11277992373474685,1,-0.12099981307983398,-0.14499998092651367,0.15200042724609375,0.6490006446838379,0.11600017547607244,2,0.05909276289684384,-1.0270315550715579,14.90999984741211,-1.6024140684694965,14.564000129699707,-1.3428610354223434,14.800000190734865,0.05909276289684384
5951,2020-01-30,14.678000450134276,14.748000144958494,14.609999656677244,14.687999725341795,11617733.0,-0.012114642206527027,1.1230825661152477,0.9999046347510967,47.25131723319236,55.52240306540659,0.08159316337120437,0.017916999708969428,0.22542979145437592,0.5433346969211623,18.60754287093367,0.24800014495849787,0.04324941836913254,-0.03419971466064631,-0.2554986526434817,0.1870992233221891,-0.14484918365206312,0.0764497543307705,-0.1146294593735746,30.36654050869213,-24.916551812046972,0.11064946899141757,1,0.058999538421632636,0.03499937057495295,0.32399940490722834,0.8209996223449725,-0.04600048065185369,3,0.04401143811392649,-1.8000042385453312,14.857999801635742,-1.0270315550715579,14.90999984741211,-1.6024140684694965,14.564000129699707,0.04401143811392649
5952,2020-01-31,14.605999946594238,14.763999938964846,14.59000015258789,14.675999641418455,11378907.0,-0.004905334604985545,-2.4117845054883755,7.00047687172133,48.456358484539855,55.100428363908975,0.15867968595857818,0.09411260609442351,0.2846067561643295,0.6140137768200482,17.573348413963902,0.1739997863769549,0.04987949206672404,-0.1058001995086677,-0.3278740949332448,0.11627369591590941,-0.21683714722095715,0.005236748203621744,-0.034656377784981984,11.518239646890411,-43.22488678738756,0.11103694771228871,1,0.15600013732910156,0.10699987411499023,0.30100011825561523,0.820000171661377,-0.944000244140625,4,0.010269726076868047,1.1230825661152477,14.678000450134276,-1.8000042385453312,14.857999801635742,-1.0270315550715579,14.90999984741211,0.010269726076868047
5953,2020-02-03,14.637999534606935,14.70199966430664,14.59000015258789,14.678000450134276,8341657.0,0.0021908522613789394,1.5454624271192319,0.571444141689337,49.93374798212397,53.479367614738806,0.12019405283824902,0.07045053637448184,0.23943974481086272,0.5806738187309417,16.241889528510324,0.11199951171875,0.059732843737231534,-0.07680058479308904,-0.2928020195480485,0.13920084996187043,-0.1848013021705679,0.031200132584389806,-0.058842839310095485,13.559143956293134,-41.043578988116,0.10800071737747968,2,0.12400054931640447,0.07500028610229315,0.24150037765502752,0.7880005836486799,-1.555999755859375,0,0.006694939851345616,-2.4117845054883755,14.605999946594238,1.1230825661152477,14.678000450134276,-1.8000042385453312,14.857999801635742,0.006694939851345616
5954,2020-02-04,14.673999786376953,14.736000061035154,14.631999969482422,14.684000015258787,8422039.0,0.0024593696484895844,-1.2127711381206123,0.2499999999999778,49.80077940466863,51.86108969044105,0.06640806804678512,0.04195702516753386,0.1920952853987501,0.5444550173036617,15.701240063007466,0.1040000915527326,0.06813315432266442,-0.044200325012207387,-0.25507066920684807,0.1666700191824333,-0.14963549710952684,0.061234847085112065,-0.08718622712228097,23.72870397310316,-31.167368615735825,0.10543517209732006,2,0.07900047302246094,0.03900003433227539,0.20350027084350586,0.7520003318786621,-1.741999626159668,1,0.006269593087687264,1.5454624271192319,14.637999534606935,-2.4117845054883755,14.605999946594238,1.1230825661152477,14.678000450134276,0.006269593087687264
5955,2020-02-05,14.729999542236328,14.729999542236328,14.616000175476074,14.64799976348877,9254510.0,0.00381625709926503,1.7804798622983613,-8.199790196453868,51.09959490394473,51.709044097451,-0.012544898076464861,0.00030704060282538137,0.1269734666770148,0.4882727258028634,14.668115788798012,0.1139993667602539,0.06693170341303478,0.002699470520019176,-0.1923605807737161,0.19775952181375445,-0.09483055512684935,0.1002294961668877,-0.1399993896484375,80.45951811983343,23.725400878317373,0.09753002564686794,2,0.023000717163085938,-0.01699972152709961,0.14750051498413086,0.6960005760192871,-3.1759996414184553,2,0.02077397956844984,-1.2127711381206123,14.673999786376953,1.5454624271192319,14.637999534606935,-2.4117845054883755,14.605999946594238,0.02077397956844984
5956,2020-02-06,14.847999572753904,14.946000099182127,14.720000267028807,14.748000144958494,7640151.0,0.008010864506765802,-1.8974489078537937,1.2195085074956677,55.09706883820624,51.2389687477067,-0.11435225645477587,-0.12421936240124687,0.002323982400065816,0.370167717569986,14.978571508043686,0.2259998321533203,0.049075722221305185,0.1207995414733869,-0.073997419232537,0.3155965021793108,0.02340106112042406,0.21819802182634973,-0.2505594253540018,72.47175810958134,14.185508775610593,0.097398480352962,2,-0.09399938583373846,-0.13499975204467596,0.016500473022462714,0.565000534057619,-3.3279991149902326,3,0.008486018856649347,1.7804798622983613,14.729999542236328,-1.2127711381206123,14.673999786376953,1.5454624271192319,14.637999534606935,0.008486018856649347
5957,2020-02-07,14.902000427246096,14.947999954223633,14.815999984741213,14.821999549865724,7507806.0,0.003636911102239182,-1.8695643159978468,0.8000133515168277,54.37731877539264,51.89224201750096,-0.1702683312911617,-0.1762293351534563,-0.05906094223696279,0.31500166531427176,15.301807448417499,0.1319999694824201,0.028868619149587715,0.16780037879943954,-0.04176405444521514,0.3773648120440942,0.0630181621771122,0.2725825954217669,-0.2972690849304218,87.15096299848207,31.742801495729957,0.10478221662232778,2,-0.1330003738403338,-0.189000606536867,-0.0555000305175799,0.49300003051757635,-3.960000038146976,4,-0.018118403571510955,-1.8974489078537937,14.847999572753904,1.7804798622983613,14.729999542236328,-1.2127711381206123,14.673999786376953,-0.018118403571510955
5958,2020-02-10,14.86400032043457,14.944000244140625,14.803999900817873,14.934000015258787,5854479.0,-0.002550000383978457,2.111113465858478,-0.874986589101984,51.00757354190846,50.81136563521552,-0.0952550559839338,-0.1281001437169138,-0.028393971227107073,0.3522424616169353,15.036734420051367,0.14000034332275213,0.035211075891908195,0.11920027732849192,-0.09426786679189014,0.332668421448874,0.012466205268301778,0.22593434938868207,-0.25212360710144033,74.69888862397917,23.18805172781508,0.1067340720601909,2,-0.0950002670288086,-0.1510004997253418,-0.02550029754638672,0.5229997634887695,-3.421999931335451,0,-0.08086656297554595,-1.8695643159978468,14.902000427246096,-1.8974489078537937,14.847999572753904,1.7804798622983613,14.729999542236328,-0.08086656297554595
5959,2020-02-11,15.42199993133545,15.543999671936035,15.338000297546387,15.449999809265135,25566634.0,0.03754033899836218,-1.1020435967302453,0.39999999999998476,63.12796187110021,52.23908011500856,-0.6403269559304192,-0.6582597688282643,-0.586555720387274,-0.203215563981459,15.054459916821338,0.6799993515014648,0.035882465646714934,0.6380999088287354,0.27290590864949493,1.0032939090079758,0.45550290873911514,0.8206969089183556,-0.8031207544052119,86.85346909497491,37.22969631419184,0.1825970000896199,2,-0.35500001907348633,-0.41499996185302734,-0.625499963760376,-0.06199979782104492,-4.590000152587889,1,-0.15173130352784658,2.111113465858478,14.86400032043457,-1.8695643159978468,14.902000427246096,-1.8974489078537937,14.847999572753904,-0.15173130352784658
5960,2020-02-12,15.612000465393065,15.64799976348877,15.437999725341795,15.454000473022461,14988169.0,0.012320096933184477,-1.210509408676338,-5.6428814713899405,72.47619220621152,55.04184400089959,-0.7958129906485425,-0.8167313822494169,-0.7809614909088278,-0.3895757982069572,15.525724590119461,0.2259998321533203,0.07843624294803497,0.7815004348754861,0.26543932023529315,1.2975615495156791,0.5234698775553888,1.0395309921955835,-0.9561164686625947,96.12076318650696,42.76243531315613,0.25803055732009667,2,-0.49300050735473455,-0.5530004501342756,-0.8155004978179914,-0.25200033187866033,-4.074000358581539,2,-0.17166283789937775,-1.1020435967302453,15.42199993133545,2.111113465858478,14.86400032043457,-1.8695643159978468,14.902000427246096,-0.17166283789937775
5961,2020-02-13,15.5600004196167,15.612000465393065,15.362000465393065,15.51200008392334,12786034.0,-0.003330774034476458,2.2894644380867106,0.3037996076656138,68.81188259044318,57.30356890155551,-0.6767070642996202,-0.7343334110746333,-0.7327722374902947,-0.3353505160331185,15.887029979028139,0.25,0.07196243936687274,0.6863003730773922,0.08075210298817126,1.2918486431666132,0.38352623803278085,0.9890745081220036,-0.8445894768807314,89.57353575940282,36.00969512698117,0.30277413504461065,2,-0.44100046157836914,-0.48000049591064453,-0.763500452041626,-0.20000028610229492,-3.4739999771118146,3,-0.2574550392523388,-1.210509408676338,15.612000465393065,-1.1020435967302453,15.42199993133545,2.111113465858478,14.86400032043457,-0.2574550392523388
5962,2020-02-14,15.630000114440918,15.69200038909912,15.534000396728516,15.534000396728516,8102383.0,0.00449869491879773,-2.291676186880942,1.9999801319240245,78.74864973303293,60.505224651656505,-0.6550638599633825,-0.7689360647031336,-0.806621607903292,-0.4033659559325997,16.57561523129324,0.1579999923706037,0.0949040894857589,0.7088000774383545,0.023447063335943596,1.3941530915407654,0.36612357038714904,1.05147658448956,-0.8586338424597812,93.01799092721167,31.38939158420643,0.34267650705120556,2,-0.4759998321533203,-0.5279998779296875,-0.8510000705718994,-0.26999998092651367,-4.168000221252443,4,-0.26295583023572233,2.2894644380867106,15.5600004196167,-1.210509408676338,15.612000465393065,-1.1020435967302453,15.42199993133545,-0.26295583023572233
5963,2020-02-17,15.678000450134276,15.732000350952148,15.640000343322756,15.675999641418455,5682800.0,0.003071038729488551,-1.4865066886616851,0.02084181874174225,74.67867135331592,63.269434868172866,-0.6034892828324079,-0.7848769016013417,-0.8473547115590012,-0.45115850370412325,16.657480861068564,0.10200023651123047,0.14233688894070795,0.7109004020690897,-0.04801043078747291,1.4698112349256522,0.33144498564080926,1.09035581849737,-0.8329834487837005,86.2944432745391,26.723658671434336,0.3794554164282811,2,-0.5040001869201642,-0.5560002326965314,-0.899000406265257,-0.3260006904602033,-3.64400005340576,0,-0.30207934207544906,-2.291676186880942,15.630000114440918,2.2894644380867106,15.5600004196167,-1.210509408676338,15.612000465393065,-0.30207934207544906
5964,2020-02-18,15.890000343322756,15.90999984741211,15.579999923706055,15.59000015258789,11333575.0,0.013522125724053424,-1.0624953433965638,149.93946615824683,80.06993609383798,66.48836166704989,-0.6982928631402174,-0.9629193747842635,-1.0498609386056064,-0.6624502117185003,17.406461672377286,0.3299999237060547,0.2043556454842772,0.8700002670288107,0.009979892660252787,1.7300206413973687,0.43999007984453087,1.3000104542130906,-0.9562850070120223,96.35045134254209,37.432974620058246,0.43001018718427936,2,-0.5750002861022967,-0.6790003776550311,-1.1110002994537371,-0.6510004997253418,-3.9000005722045916,1,-0.2799244718766013,-1.4865066886616851,15.678000450134276,-2.291676186880942,15.630000114440918,2.2894644380867106,15.5600004196167,-0.2799244718766013
5965,2020-02-19,16.549999237060547,16.615999221801758,16.121999740600586,16.149999618530273,24154334.0,0.04153548643660887,-1.1666673637979714,1.3333312140584141,92.62292127453624,70.65790082664212,-1.199070139239165,-1.5709916817356095,-1.6961762851537117,-1.316458823455413,19.39762608139589,0.7259988784790021,0.28588571477041214,1.4458992004394524,0.351453528488058,2.540344872390847,0.8986763644637552,1.9931220364151496,-1.4991297594176487,94.7368381025969,30.877386493456882,0.5472228359756975,2,-0.8399996757507324,-0.985999584197998,-1.8204991817474365,-1.3329992294311523,-4.577999114990234,2,-0.34549847262280375,-1.0624953433965638,15.890000343322756,-1.4865066886616851,15.678000450134276,-2.291676186880942,15.630000114440918,-0.34549847262280375
5966,2020-02-20,16.625999450683597,16.74799919128418,16.486000061035153,16.549999237060547,13116257.0,0.004592158134537172,-1.5686369841239614,0.1900007152564283,95.90908361860481,75.2725413647768,-1.1134266055561017,-1.5734541448134642,-1.7566184837600183,-1.3853592496600502,20.741833346203283,0.261999130249027,0.37732863689157625,1.4239994525909463,0.1571001677235273,2.6908987374583635,0.7905498101572377,2.057449095024655,-1.356011808858458,89.9505879950041,18.666026042890735,0.6334496424337089,2,-0.8499999046325719,-0.9959998130798375,-1.896499395370487,-1.4189996719360387,-4.923999786376957,3,-0.3060266758076233,-1.1666673637979714,16.549999237060547,-1.0624953433965638,15.890000343322756,-1.4865066886616851,15.678000450134276,-0.3060266758076233
5967,2020-02-21,16.5,16.634000778198242,16.399999618530273,16.600000381469727,16814487.0,-0.00757845873009555,1.7857086091211498,-1.3157907945589908,90.58414846724048,79.66993857870258,-0.8235142044600696,-1.3845515183339305,-1.617945214660228,-1.2549644129512032,22.00401359788228,0.23400115966796875,0.4700997027131777,1.213000011444091,-0.1636940250260217,2.589694047914202,0.5246529932090347,1.9013470296791475,-0.9935305102614151,78.76717921249967,0.17327392291790034,0.6883470182350556,2,-0.4570002555847168,-0.8700003623962402,-1.7704999446868896,-1.3420000076293945,-4.5139999389648455,4,-0.2675151246966737,-1.5686369841239614,16.625999450683597,-1.1666673637979714,16.549999237060547,-1.0624953433965638,15.890000343322756,-0.2675151246966737
5968,2020-02-24,16.15999984741211,16.395999908447266,16.08799934387207,16.233999252319336,17975950.0,-0.020606069853811526,-1.8256879128570804,0.7399912262297583,78.59892812568819,81.38893482921236,-0.3132892656912887,-0.9685083574855078,-1.2676712528397225,-0.9115113834328596,22.359254641830322,0.4120006561279297,0.5478034792790076,0.7931998729705807,-0.5920342843554636,2.1784340302966267,0.10058279430755945,1.4858169516336037,-0.45488560542622913,49.65755885349986,-34.394407285713534,0.6926170786630227,2,-0.10500001907348633,-0.5300002098083496,-1.428999662399292,-1.001999855041504,-4.345999717712402,0,-0.2907178216945331,1.7857086091211498,16.5,-1.5686369841239614,16.625999450683597,-1.1666673637979714,16.549999237060547,-0.2907178216945331
5969,2020-02-25,15.781999588012695,16.270000457763672,15.711999893188475,16.260000228881836,17576512.0,-0.023391105381721178,1.2409611790299424,6.459520065984483,68.01369894331577,80.89310224444617,0.13538431765403836,-0.5500308608052062,-0.879322351955695,-0.532732188063278,23.204717831381593,0.5580005645751971,0.6230128373128334,0.371599626541137,-1.0079773582917824,1.7511766113740546,-0.3181888658753209,1.0613881189575967,0.9659996032714844,6.756731877414264,-74.53789673725491,0.689788492416459,2,0.27300024032592773,-0.1269998550415039,-1.0579993724822998,-0.6239995956420898,-4.261999130249023,1,-0.23748569820841925,-1.8256879128570804,16.15999984741211,1.7857086091211498,16.5,-1.5686369841239614,16.625999450683597,-0.23748569820841925
5970,2020-02-26,15.736000061035154,15.847999572753904,15.486000061035154,15.803999900817873,19234654.0,-0.002914683067947843,3.641043667508374,0.1422588883125249,65.58989855153987,80.53510401790135,0.22442346607137864,-0.4583826518879395,-0.8234242777845733,-0.48531914577885615,23.914198126424804,0.36199951171875,0.7161165679557584,0.28170008659362544,-1.0796212828355838,1.6430214560228364,-0.39896059812098095,0.9623607713082301,0.9912791442871107,19.809839326170415,-60.01484764312458,0.6806606847146053,2,0.3809995651245135,-0.08100032806396307,-1.0290000438690168,-0.6449999809265119,-4.086000442504881,2,-0.2380528898949794,1.2409611790299424,15.781999588012695,-1.8256879128570804,16.15999984741211,1.7857086091211498,16.5,-0.2380528898949794
5971,2020-02-27,15.324000358581545,15.652000427246096,15.23799991607666,15.5,24573629.0,-0.026181984040136497,-1.37930968334225,2.588236119097212,56.581412027665486,78.07207760619384,0.6698700393216903,0.004738118663359714,-0.4023053384022379,-0.06972072734785506,23.497535739649805,0.4980001449584943,0.7314566159453566,-0.16259961128234757,-1.4761846319494492,1.1509854093847522,-0.8193921216158966,0.4941928990512032,1.3536276809692378,6.160486346275232,-69.73276587510009,0.6567925103335501,2,0.6689991950988752,0.33099937438964666,-0.5975003242492694,-0.23300027847290217,-3.684000015258789,3,-0.21874185317635353,3.641043667508374,15.736000061035154,1.2409611790299424,15.781999588012695,-1.8256879128570804,16.15999984741211,-0.21874185317635353
5972,2020-02-28,14.755999565124512,15.145999908447266,14.5600004196167,14.979999542236328,36292177.0,-0.037066091109750565,1.1079091403391714,1.2727297357341538,48.55459340050068,75.16940227810328,1.2302275981466142,0.6161426478175258,0.1689182921453245,0.49733504937782413,23.513405317123855,0.7639999389648455,0.6948903127734294,-0.7381003856658932,-2.0320821790072223,0.5558814076754377,-1.3850912823365569,-0.09110948899522775,1.8352507870178236,10.67533769481894,-62.66866779753819,0.6469908966706652,2,0.8980002403259277,0.8980002403259277,-0.029499530792236328,0.33500051498413086,-2.5709991455078125,4,-0.20696665700885042,-1.37930968334225,15.324000358581545,3.641043667508374,15.736000061035154,1.2409611790299424,15.781999588012695,-0.20696665700885042
5973,2020-03-02,14.736000061035154,15.09000015258789,14.44200038909912,14.763999938964846,23089669.0,-0.0013553472945760925,-1.1038979938754152,0.12499946781563313,39.27454526748664,70.63658107517534,1.2321230335924636,0.6786555746128489,0.18804166724804183,0.5143795225621819,23.607555781426814,0.6479997634887713,0.6713132447269015,-0.7629999160766623,-2.0440089346749257,0.5180091025215994,-1.403504425375795,-0.12249540677753146,1.69275029650513,16.083132433950997,-53.25722025958059,0.640504509299131,3,0.8589997291564959,0.8589997291564959,-0.009500026702879083,0.28900003433227717,-2.3509998321533185,0,-0.18661780595885946,1.1079091403391714,14.755999565124512,-1.37930968334225,15.324000358581545,3.641043667508374,15.736000061035154,-0.18661780595885946
5974,2020-03-03,14.765999794006348,15.079999923706055,14.704000473022461,14.949999809265135,24369814.0,0.0020358124896129315,-1.4415655189497152,6.571457765666677,36.07634672831134,64.35362834781704,1.1464814045954164,0.6913473868272977,0.15827005644401382,0.4812179233458167,23.937391557515873,0.37599945068359375,0.6221126510102515,-0.7376001834869381,-2.006741232084501,0.5315408651106246,-1.3721707077857204,-0.10302965918815765,1.4640755666898215,23.04406778281458,-41.13622717647267,0.6345705242987811,3,0.8289999961853027,0.8289999961853027,-0.039499759674072266,0.259000301361084,-2.4010000228881836,1,-0.1999187122774364,-1.1038979938754152,14.736000061035154,1.1079091403391714,14.755999565124512,-1.37930968334225,15.324000358581545,-0.1999187122774364
5975,2020-03-04,15.03600025177002,15.03600025177002,14.661999702453613,14.77400016784668,17248629.0,0.018285281154701627,1.854965110819104,-1.4239133815008067,41.95331094423759,58.35854249510956,0.7142458129087768,0.46951967911564196,-0.10455607118514365,0.208348100239796,24.23891461326531,0.37400054931640625,0.5918157478336727,-0.4828997611999508,-1.7197399886575653,0.7539404662576636,-1.101319874928759,0.13552035252885553,1.0152676117664434,49.09089619373618,-11.386684557186989,0.6184201137288068,3,0.5020003318786621,0.5589995384216309,-0.30950021743774414,-0.09900045394897461,-2.6710004806518555,2,-0.23383876929587366,-1.4415655189497152,14.765999794006348,-1.1038979938754152,14.736000061035154,1.1079091403391714,14.755999565124512,-0.23383876929587366
5976,2020-03-05,14.973999977111815,15.152000427246096,14.826000213623047,15.104000091552734,14853864.0,-0.004123455281992761,1.884947611391697,-0.4961834839677275,39.90147320403528,52.7271341325312,0.578055060908433,0.570703871799342,-0.03569611117888094,0.26782384713534135,25.792942484452297,0.32600021362304865,0.5242294744783216,-0.5512000560760519,-1.7748649695762015,0.6724648574240977,-1.1630325128261259,0.060632400674023756,0.9163411389809131,74.92951541258464,17.801049565199577,0.611832456750075,3,0.44500017166137873,0.6209998130798358,-0.24900007247924627,-0.03700017929076971,-2.458999633789059,3,-0.22198479789384074,1.854965110819104,15.03600025177002,-1.4415655189497152,14.765999794006348,-1.1038979938754152,14.736000061035154,-0.22198479789384074
5977,2020-03-06,14.631999969482422,14.911999702453613,14.501999855041506,14.829999923706055,22127577.0,-0.022839589164695417,1.2651955825324468,1.523075230165405,35.23431936252972,47.90884426995804,0.7009230768030914,0.9396134524184845,0.30713877021195657,0.6028579707097244,27.669075449402964,0.47200012207030895,0.3364299530112973,-0.8797000408172604,-2.1377874564163406,0.3783873747818216,-1.5087437486168014,-0.2506563330177194,1.1135070739109452,26.76050284154646,-25.576594964666135,0.6290437077995408,3,0.7240004539489746,0.9629998207092285,0.09299993515014648,0.30499982833862305,-2.4370002746582013,4,-0.20448329909786778,1.884947611391697,14.973999977111815,1.854965110819104,15.03600025177002,-1.4415655189497152,14.765999794006348,-0.20448329909786778
5978,2020-03-09,13.661999702453613,14.13599967956543,13.619999885559082,14.038000106811525,36334539.0,-0.06629307470283707,-1.2434771791974624,1.89899238023679,24.093011207227732,43.02876785483714,1.4296626078525225,1.9130275774979246,1.2693631388370434,1.5595424450808402,30.040690709601677,1.0120000839233398,0.09150877870511565,-1.7896002769470218,-3.272688080461606,-0.3065124734324378,-2.531144178704313,-1.0480563751897307,1.9531566755103285,2.7415014389147507,-42.209443496171986,0.741543901757292,3,1.0720000267028809,1.5219998359680176,1.075500249862671,1.2450003623962402,-1.4519996643066406,0,-0.10811003623222548,1.2651955825324468,14.631999969482422,1.884947611391697,14.973999977111815,1.854965110819104,15.03600025177002,-0.10811003623222548
5979,2020-03-10,13.08199977874756,13.916000366210938,13.05799961090088,13.784000396728516,34779537.0,-0.042453516054599905,-1.2879991048188528,1.8670209123305255,8.909961624780806,36.73099708519725,1.7728216713560574,2.4334987724960833,1.8348161652539776,2.119110147379404,30.7855233562003,0.8580007553100568,-0.17126309929918726,-2.25260019302368,-4.07573853513828,-0.4294618509090782,-3.1641693640809816,-1.34103102196638,2.2937378201277987,1.1461393739362824,-35.95784013416724,0.9115691710573006,3,1.2730002403259277,1.820999622344969,1.6555001735687238,1.8250002861022931,-0.5719995498657244,1,-0.05327928158186024,-1.2434771791974624,13.661999702453613,1.2651955825324468,14.631999969482422,1.884947611391697,14.973999977111815,-0.05327928158186024
5980,2020-03-11,12.932000160217285,13.45199966430664,12.869999885559082,13.199999809265135,25851639.0,-0.011466107710379148,-1.9693851236613291,0.3817655457607025,6.9864977562889266,31.220451055044297,1.6575550915977413,2.500633720576589,1.9729326858418723,2.2478214111983625,31.316440078878948,0.5819997787475586,-0.4123561753947307,-2.2685997962951667,-4.377459476069788,-0.15974011652054543,-3.3230296361824756,-1.214169956407856,2.1192541203416475,2.7169263777811468,-26.557958614519716,1.0544298398873106,3,1.0789999961853027,1.8769993782043457,1.8009998798370361,1.9749999046325684,-0.26200008392333984,2,-0.043844755805322766,-1.2879991048188528,13.08199977874756,-1.2434771791974624,13.661999702453613,1.2651955825324468,14.631999969482422,-0.043844755805322766
5981,2020-03-12,11.553999900817873,12.423999786376953,11.161999702453613,12.312000274658205,47355263.0,-0.1065573957877417,1.570266514259974,2.828363307688494,5.409306973222684,26.426530340902296,2.73182242661672,3.7556821836652237,3.32150284453823,3.5941645928940407,32.70970894462801,1.7700004577636719,-0.6550395832762668,-3.446300029754637,-6.10161227120704,-0.7909877883022336,-4.773956150480837,-2.1186439090284352,3.148253676541083,10.453338623046921,-12.042217756440984,1.3276561207262012,3,1.6030001640319806,2.4009995460510236,3.1790001392364484,3.3530001640319806,0.6560001373290998,3,0.0701921306268043,-1.9693851236613291,12.932000160217285,-1.2879991048188528,13.08199977874756,-1.2434771791974624,13.661999702453613,0.0701921306268043
5982,2020-03-13,11.520000457763672,12.394000053405762,11.31999969482422,11.996000289916992,32959263.0,-0.002942655647053871,-1.4520518118695314,0.6279678065878984,5.7251947297480115,22.698824725598005,2.5239421234237938,3.653289249830795,3.32494135238508,3.594550818415044,33.925064598479246,1.0740003585815412,-0.910310665470007,-3.274799489974976,-6.330841028791227,-0.2187579511587252,-4.8028202593831,-1.7467787205668497,2.545007422112322,12.037685207305518,-6.731986457275664,1.5280207694081256,3,1.6369996070861816,2.4349989891052246,3.2134995460510254,3.3869996070861816,1.044999122619629,4,0.08637151441157487,1.570266514259974,11.553999900817873,-1.9693851236613291,12.932000160217285,-1.2879991048188528,13.08199977874756,0.08637151441157487
5983,2020-03-16,10.94200038909912,11.258000373840332,10.406000137329102,11.09000015258789,36811536.0,-0.05017361507785545,2.520660635927103,0.31092398251329706,5.514709813888004,19.303087290662084,2.8018065512276067,4.066794567836606,3.8661945475404007,4.13443701883951,35.22774564692867,1.1140003204345703,-1.1455612815525633,-3.61599955558777,-7.089345839741922,-0.14265327143361795,-5.352672697664845,-1.8793264135106948,2.600466018840846,15.27066144781332,-4.811254510593242,1.7366731420770758,3,1.8369998931884783,2.6349992752075213,3.798999547958376,3.964999675750734,1.6379995346069354,0,0.11451281860430118,-1.4520518118695314,11.520000457763672,1.570266514259974,11.553999900817873,-1.9693851236613291,12.932000160217285,0.11451281860430118
5984,2020-03-17,11.44200038909912,11.670000076293945,10.501999855041504,11.32800006866455,28947423.0,0.04569548366111564,3.0982485845457832,-0.7702736663036471,13.573128325178686,16.149733666322206,1.9899793338116591,3.390298014179976,3.3335974189321558,3.5962889453300537,35.7594186962237,1.1680002212524414,-1.3155113611670046,-2.8935995578765894,-6.571431626240118,0.7842325104869374,-4.732515592058354,-1.054683523694825,1.473172764718674,34.01183232612029,13.321491711264393,1.8389160341817636,3,1.3369998931884783,2.1349992752075213,3.298999547958376,3.464999675750734,1.1429996490478533,1,0.06712109971430635,2.520660635927103,10.94200038909912,-1.4520518118695314,11.520000457763672,1.570266514259974,11.553999900817873,0.06712109971430635
5985,2020-03-18,10.83199977874756,11.699999809265135,10.741999626159668,11.100000381469727,31849359.0,-0.05331240950950422,-3.276777864582771,-2.3508758721076353,13.131977421153621,13.175345246002022,2.1690258897241,3.7418002033424695,3.9051103449902325,4.162418758744101,34.86371662879223,0.958000183105467,-1.4829642355782102,-3.2177001953124975,-7.056217054376495,0.6208166637514996,-5.136958624844496,-1.298441765780499,1.5813387717724954,21.10999581290598,-1.3596862264302771,1.9192584295319988,3,1.827000141143797,2.7449998855590803,4.205000162124632,4.171999931335447,2.1280002593994123,2,0.15491141842769607,3.0982485845457832,11.44200038909912,2.520660635927103,10.94200038909912,-1.4520518118695314,11.520000457763672,0.15491141842769607
5986,2020-03-19,11.538000106811525,11.793999671936035,10.824000358581543,10.954000473022461,31606779.0,0.06517728420278779,-1.298576945936601,-2.179098210441308,24.173361138371718,11.946349887762242,1.033004157111618,2.7774781811691795,3.158296731804475,3.4203910005187073,33.6518563351515,0.9699993133544922,-1.6468898666385083,-2.25729990005493,-6.051046439628143,1.5364466395182852,-4.1541731698415365,-0.3604266302683232,0.473870761070339,56.94165076809652,31.617691087697036,1.8968732697866073,3,0.7329998016357404,2.0389995574951154,3.5509998798370344,3.51799964904785,1.3619995117187482,3,0.09811058753710156,-3.276777864582771,10.83199977874756,3.0982485845457832,11.44200038909912,2.520660635927103,10.94200038909912,0.09811058753710156
5987,2020-03-20,12.086000442504885,12.473999977111815,11.729999542236328,12.05799961090088,45811631.0,0.047495261797566135,-1.1754367864009416,0.047946659524991365,30.39361424996312,12.646416892510619,0.09596588804315687,1.9835335761763364,2.5778463878907782,2.8389605179605866,32.324990289056366,0.9359998703002894,-1.8607624686265059,-1.4885995864868153,-5.130362293695642,2.153163120722011,-3.3094809400912286,0.33228176711759794,-1.680000305175783,81.23793207606353,52.483607530505076,1.8208813536044135,3,0.07499980926513494,1.490999221801756,3.013499498367308,2.9699993133544904,1.2989997863769513,4,0.010259770900387988,-1.298576945936601,11.538000106811525,-3.276777864582771,10.83199977874756,3.0982485845457832,11.44200038909912,0.010259770900387988
5988,2020-03-23,11.461999893188475,12.015999794006348,11.43000030517578,11.723999977111815,26546345.0,-0.05163002866704203,-2.5950970497462333,-9.356867954088758,27.52993105709811,14.71530238499032,0.41915698261632706,2.3584442041074123,3.165023099464264,3.4271916511517357,32.458201477296754,0.6560001373291051,-2.103750284912513,-1.8777001380920435,-5.422059514797665,1.666659238613578,-3.649879826444854,-0.1055204497392328,-1.0146397590637193,48.68154050310665,18.411571987848166,1.7721796883528105,3,0.4670000076293963,2.114999771118166,3.6660003662109393,3.616000175476076,1.8629999160766602,0,0.09623099786018185,-1.1754367864009416,12.086000442504885,-1.298576945936601,11.538000106811525,-3.276777864582771,10.83199977874756,0.09623099786018185
5989,2020-03-24,12.034000396728516,12.034000396728516,11.618000030517578,11.836000442504885,24593524.0,0.04990407510647099,3.202024872602568,-0.7557247740484122,30.389345464871255,17.315618797055023,-0.35440516750390394,1.5718453132042924,2.56247308400245,2.826280739564762,34.003493263687176,0.5720005035400408,-2.310235558585207,-1.1182996749877923,-4.512084881178588,2.275485531203005,-2.8151922780831917,0.5785929281076072,-1.5461074657440186,74.59587233100649,44.777222105927905,1.6968926030953986,3,-0.5940003395080566,1.542999267578125,3.113999843597412,3.063999652862549,0.8509998321533203,1,0.04537140676229079,-2.5950970497462333,11.461999893188475,-1.1754367864009416,12.086000442504885,-1.298576945936601,11.538000106811525,0.04537140676229079
5990,2020-03-25,11.989999771118164,12.347999572753904,11.342000007629395,12.312000274658205,25924784.0,-0.0036563589961583487,4.106608445604169,-1.6262655453766286,30.460979484144303,20.099137964935203,-0.5119125880042503,1.3921941751517455,2.573493526205624,2.839895487823746,36.140176445831315,1.00599956512451,-2.3920694613101645,-0.9750002861022953,-4.176422866858019,2.2264222946534282,-2.575711576480158,0.6257110042755674,-1.4623846992111211,70.66664740051448,44.631111499507654,1.6007112903778622,3,-0.5499997138977051,1.5869998931884766,3.2730002403259277,3.197000026702881,0.9949998855590803,2,0.04962471045763173,3.202024872602568,12.034000396728516,-2.5950970497462333,11.461999893188475,-1.1754367864009416,12.086000442504885,0.04962471045763173
5991,2020-03-26,11.972000122070312,11.972000122070312,11.406000137329102,11.781999588012695,22545943.0,-0.001501221800788488,4.95787782964413,-0.5900628476315117,31.810728572006184,22.997530614075004,-0.47872742687437153,1.2081362656882675,2.557108054317098,2.826297763756683,39.056502341237795,0.5839996337890625,-2.365393909825146,-0.8253999233245857,-3.8530836736813647,2.2022838270321934,-2.339241798502975,0.6884419518538039,-1.4054573520591749,55.653721857339846,28.48260451394897,1.5138418751783895,3,-0.5320000648498535,1.6049995422363281,3.664999485015869,3.5679993629455566,0.9279994964599609,3,0.0825258859006599,4.106608445604169,11.989999771118164,3.202024872602568,12.034000396728516,-2.5950970497462333,11.461999893188475,0.0825258859006599
5992,2020-03-27,11.70199966430664,11.954000473022461,11.527999877929688,11.68000030517578,19980194.0,-0.02255266079273821,-1.6134988708035432,0.11578577523466277,35.178468430175045,26.293503793662452,-0.20137182180301494,1.3044893713237613,2.789392815626,3.065237024342977,40.592663530511956,0.444000244140625,-2.327489779777224,-0.9427003860473633,-3.860524787687197,1.9751240155924705,-2.40161258686728,0.5162118147725536,-1.0973077501534902,35.785269612188145,5.295780646777189,1.458912200819917,3,-0.21399974822998047,1.8180007934570312,4.000999927520752,3.9039998054504395,1.5830001831054688,4,0.10237566130494469,4.95787782964413,11.972000122070312,4.106608445604169,11.989999771118164,3.202024872602568,12.034000396728516,0.10237566130494469
5993,2020-03-30,11.986000061035154,12.015999794006348,11.637999534606935,11.8100004196167,16038883.0,0.024269390264534785,2.203404145266146,8.000216750476124,41.323628689880664,29.37689272307378,-0.35951380283307266,0.8473463108255341,2.4676201846786956,2.750713178999204,41.94337866310509,0.3780002593994123,-2.1007694331074784,-0.5211999893188501,-3.2788609480444624,2.236460969406762,-1.9000304686816563,0.857630490043956,-1.3439219856228313,64.01593755421293,28.583097204312438,1.3788304793628057,3,-0.3780002593994123,1.4149999618530291,3.850499629974367,3.6199994087219256,1.673999786376955,0,0.11671951949964021,-1.6134988708035432,11.70199966430664,4.95787782964413,11.972000122070312,4.106608445604169,11.989999771118164,0.11671951949964021
5994,2020-03-31,11.814000129699707,12.227999687194824,11.66800022125244,12.211999893188475,19526969.0,-0.014350069285799183,1.604652606972487,-2.26136689984775,41.180187177676146,32.493360473798504,-0.14437947717582666,0.8293728284822741,2.59674933011328,2.8913586358560632,43.208130471518785,0.5599994659423846,-1.8848542338527992,-0.5455999374389648,-3.102939470821104,2.0117395959431743,-1.8242697041300335,0.7330698292521038,-1.1352836162533944,46.918521481855144,7.043827086508216,1.2786697666910694,3,-0.16499996185302734,1.5240001678466797,4.028499603271484,3.791999340057373,1.7010002136230487,1,0.1278990742320092,2.203404145266146,11.986000061035154,-1.6134988708035432,11.70199966430664,4.95787782964413,11.972000122070312,0.1278990742320092
5995,2020-04-01,11.520000457763672,11.854999542236328,11.460000038146973,11.524999618530273,16196604.0,-0.02488570075405172,-5.3199920654296875,0.012560712907917715,49.676442458924754,35.327036176082174,0.2877346578981914,0.8922003435078789,2.8424174382623733,3.151337237406306,44.5444711319306,0.39499950408935547,-1.6078676038394306,-0.6637996196746823,-2.911072957039311,1.5834737176899463,-1.7874362883569965,0.459837049007632,-0.805378275044049,13.868659715591422,-28.49962024048547,1.123636668682314,4,0.3879995346069336,1.606999397277832,4.334999322891235,4.085999011993408,2.229999542236328,2,0.11848955875676648,1.604652606972487,11.814000129699707,2.203404145266146,11.986000061035154,-1.6134988708035432,11.70199966430664,0.11848955875676648
5996,2020-04-02,11.649999618530273,11.890000343322756,11.300000190734865,11.600000381469727,16096682.0,0.011284648923689078,1.2264127856970481,-10.001526135062953,51.21494490795176,37.640517360303136,0.19589368514749772,0.5274497056045249,2.6710484012397018,2.9928370391243106,46.38349081905914,0.5900001525878906,-1.386078837460662,-0.3676004409790039,-2.199246604897839,1.4640457229398312,-1.2834235229384223,0.5482226409804145,-0.9001898799228059,37.71547604611335,-8.138730970496994,0.9158230819594178,4,0.17400026321411133,1.3790006637573242,4.236000061035156,3.9559998512268066,1.8650007247924822,3,0.11459228170476021,-5.3199920654296875,11.520000457763672,1.604652606972487,11.814000129699707,2.203404145266146,11.986000061035154,0.11459228170476021
5997,2020-04-03,11.640000343322756,11.720000267028807,11.510000228881836,11.640000343322756,10640646.0,-0.0008583069128700327,1.6250029802351753,0.0,57.29819882846874,40.948102668233204,0.1519542937873375,0.3181126448623779,2.6344532459082846,2.972646548711575,47.67244045821497,0.21000003814697088,-1.092494402979792,-0.22799973487853897,-1.5887888248278124,1.1327893550707344,-0.9083942798531766,0.4523948100960986,-0.8557067999452013,36.63796735719035,-12.544330728349983,0.6803945449746369,4,0.18399953842162908,1.138999938964842,4.18399930000305,3.9659991264343244,2.054999351501465,4,0.10824735722025225,1.2264127856970481,11.649999618530273,-5.3199920654296875,11.520000457763672,1.604652606972487,11.814000129699707,0.10824735722025225
5998,2020-04-06,12.1850004196167,12.225000381469727,11.875,11.9399995803833,14335620.0,0.046821311015388556,1.153843445191732,100.0,57.696289502789526,43.98220756133524,-0.3125732761282052,-0.3617617551371115,2.0558391627035597,2.4025866862488527,47.322337014092646,0.5850000381469709,-0.9034132403448112,0.390850305557251,-0.691911875684875,1.473612486799377,-0.15053078506381112,0.9322313961783131,-1.3669127475644594,95.36645572091857,42.43664616856457,0.5413810906210628,4,-0.36100053787231445,0.5939998626708984,3.4689993858337402,3.420999050140381,1.4549999237060565,0,0.09027487812183543,1.6250029802351753,11.640000343322756,1.2264127856970481,11.649999618530273,-5.3199920654296875,11.520000457763672,0.09027487812183543
5999,2020-04-07,12.385000228881836,12.664999961853027,12.324999809265135,12.5,15001793.0,0.016413607088856308,-1.893610804493186,-0.4693852130384349,67.57980732629883,48.10652176601907,-0.5113183332905535,-0.6499812511923011,1.81270200217973,2.1775734436029808,46.05293361638772,0.4799995422363281,-0.7782358582987907,0.6257000923156735,-0.3185381582927036,1.5699383429240505,0.15358096701148582,1.0978192176198611,-1.533794310728405,79.487195610163,21.60160368291882,0.4721191253041884,4,-0.4025001525878906,0.3940000534057617,3.2099995613098145,3.2099995613098145,1.564999580383299,1,0.10294708074021441,1.153843445191732,12.1850004196167,1.6250029802351753,11.640000343322756,1.2264127856970481,11.649999618530273,0.10294708074021441
6000,2020-04-08,12.364999771118164,12.484999656677244,12.18000030517578,12.30500030517578,12427461.0,-0.0016148936127615698,1.0333341810460168,-0.5217355248536468,61.08281244648202,51.358975529849715,-0.48336062765785925,-0.7110952562361046,1.7901196762551574,2.173339867731844,44.61121865942271,0.30499935150146484,-0.55759822687296,0.634049654006958,-0.18809198199721067,1.4561912900111267,0.22297883600487367,1.0451204720090423,-1.4412420912167487,78.0219603634722,19.190086001029414,0.411070818002084,4,-0.38249969482421875,0.4140005111694336,3.2300000190734863,3.2300000190734863,1.2800006866455078,2,0.09300449603652505,-1.893610804493186,12.385000228881836,1.153843445191732,12.1850004196167,1.6250029802351753,11.640000343322756,0.09300449603652505
6001,2020-04-09,12.364999771118164,12.4399995803833,12.18000030517578,12.350000381469727,13209569.0,0.0,2.1515253100905345,0.24999205264328345,54.382646546129585,53.492773098289106,-0.4713148824942852,-0.6821986009703309,1.7524617327046546,2.1512868036014403,41.92434897678275,0.2599992752075213,-0.38856978473381787,0.5934996604919434,-0.27081347429242086,1.4578127952763076,0.16134309309976125,1.0256562278841255,-1.3715923999386845,74.02595150709476,17.28356257855495,0.43215656739218167,4,-0.38249969482421875,0.4140005111694336,3.201500415802002,3.2300000190734863,1.3550004959106428,3,0.11200972539578058,1.0333341810460168,12.364999771118164,-1.893610804493186,12.385000228881836,1.153843445191732,12.1850004196167,0.11200972539578058
6002,2020-04-14,12.515000343322756,12.579999923706055,12.364999771118164,12.484999656677244,12295418.0,0.012131061462286485,1.6875044703526214,2.0001271617499827,69.43522004032266,56.61628324833821,-0.5519018087928398,-0.7945723690854596,1.5680909580374784,1.9788276946414474,38.99651269400706,0.21500015258789062,-0.20610590416221086,0.6937502384185805,-0.22258869658655023,1.6100891734237113,0.23558077091601426,1.1519197059211468,-1.4547292685163349,81.01270559831016,22.290212215336922,0.4581694675025657,4,-0.5325002670288104,0.14399957656860174,2.991999626159666,3.0799994468688947,1.125,1,0.07990411286992405,2.1515253100905345,12.364999771118164,1.0333341810460168,12.364999771118164,-1.893610804493186,12.385000228881836,0.07990411286992405
6003,2020-04-15,12.19499969482422,12.55500030517578,12.06999969482422,12.479999542236328,13234103.0,-0.025569367936075893,1.22988082397201,-9.499777481084708,53.27633801592333,57.96030000814346,-0.22253920187575638,-0.39620047152771676,1.848262729266505,2.274057475616118,35.654673367995514,0.48500061035155895,-0.04243664454951812,0.3110996246337905,-0.5194454453805744,1.1416446946481553,-0.10417291037339282,0.7263721596409738,-1.0705394645359352,21.008393933031318,-34.231236495724204,0.4152725350071827,4,-0.2124996185302752,0.0760002136230451,3.280500411987303,3.40000009536743,1.4400005340576154,2,0.1230012330903647,1.6875044703526214,12.515000343322756,2.1515253100905345,12.364999771118164,1.0333341810460168,12.364999771118164,0.1230012330903647
6004,2020-04-16,12.210000038146973,12.385000228881836,12.140000343322756,12.28499984741211,10566157.0,0.0012300404836516066,-1.279077194678942,0.26315736638513904,54.53048241849878,58.49963778142946,-0.19607951816640323,-0.3696671532234106,1.791626055528921,2.234952304759112,33.05031364782437,0.24499988555908025,0.10619815043458125,0.2876999855041511,-0.5276977509862757,1.103097721994578,-0.11999888274106141,0.6953988537493636,-1.0239182185960978,27.451035390650752,-24.769873842583266,0.4076988682452131,4,-0.22749996185302734,-0.048999786376953125,2.74899959564209,2.973999500274658,1.619999885559082,3,0.11711714174513665,1.22988082397201,12.19499969482422,1.6875044703526214,12.515000343322756,2.1515253100905345,12.364999771118164,0.11711714174513665
6005,2020-04-17,12.510000228881836,12.734999656677244,12.460000038146973,12.520000457763672,17697498.0,0.024570040114462843,-3.9999653211263375,0.1333367241839706,59.92619759983843,59.467554747194654,-0.3809399013800814,-0.5665578493332131,1.4508117961577476,1.9132412124241078,30.123207891415007,0.5249996185302717,0.19395417952377514,0.5038001537322998,-0.17272370286069538,1.180324010325295,0.16553822543580132,0.8420620820287983,-1.2647616836388753,66.1654976387597,13.784842053765061,0.33826192829649787,4,-0.3875002861022949,-0.5810003280639648,2.118999481201172,2.3929991722106934,1.3049993515014648,4,0.11510787802055922,-1.279077194678942,12.210000038146973,1.22988082397201,12.19499969482422,1.6875044703526214,12.515000343322756,0.11510787802055922
6006,2020-04-20,12.670000076293945,12.69499969482422,12.385000228881836,12.635000228881836,9926789.0,0.012789755754178067,6.2941836459920175,-3.499904634751097,68.61538980698373,60.7250204114741,-0.42581601372431344,-0.671848838715988,1.2472115189608122,1.73287912669781,27.29508764060134,0.3099994659423846,0.30604343876417417,0.6072000026702877,-0.09337863714477557,1.307778642485351,0.2569106827627561,0.9574893225778194,-1.3353758643649272,90.2256264493343,34.26914542228118,0.3502893199075315,4,-0.36500024795532227,-1.0995001792907715,1.739999771118164,2.1389994621276855,1.4250001907348615,0,0.07695346295174765,-3.9999653211263375,12.510000228881836,-1.279077194678942,12.210000038146973,1.22988082397201,12.19499969482422,0.07695346295174765
6007,2020-04-21,12.210000038146973,12.604999542236328,12.210000038146973,12.600000381469727,13660226.0,-0.03630623799345123,-1.0256366993116435,-11.14291553133515,54.03458168704852,60.31816398750288,0.13805987560163935,-0.2130035507992858,1.6556260649916243,2.1690285891549657,25.83183466210367,0.46000003814697266,0.3693114956009289,0.14099998474121023,-0.5626312468204695,0.84463121630289,-0.21081563103962964,0.4928156005220501,-0.7913532995330606,21.05268441409243,-32.48460286341154,0.35181561578083964,4,0.19249963760375977,-0.6395001411437988,1.3459997177124023,1.7449994087219238,2.119999885559082,1,0.12366914202819257,6.2941836459920175,12.670000076293945,-3.9999653211263375,12.510000228881836,-1.279077194678942,12.210000038146973,0.12366914202819257
6008,2020-04-22,12.5649995803833,12.579999923706055,12.274999618530273,12.279999732971193,10628318.0,0.02907449149281116,-1.0677981443765558,-0.7307681962122,62.69009029450138,59.77486209508094,-0.175861941305282,-0.5071332046460633,1.2533276196817482,1.7923199755497023,24.04579093201545,0.36999988555908203,0.42829235467549864,0.44084954261779785,-0.2348093939841771,1.1165084792197728,0.10302007431680948,0.7786790109187862,-1.0673716666855881,71.42852563383364,16.349525476936144,0.33782946830098765,4,-0.16249990463256836,-0.994499683380127,0.9910001754760742,1.3899998664855957,1.6100006103515643,2,0.08555517698685522,-1.0256366993116435,12.210000038146973,6.2941836459920175,12.670000076293945,-3.9999653211263375,12.510000228881836,0.08555517698685522
6009,2020-04-23,12.579999923706055,12.710000038146973,12.289999961853027,12.550000190734865,12004929.0,0.0011938196437486503,1.8965526313193264,0.10526227730855675,69.77610718728741,60.7407837329482,-0.1791301331696591,-0.5050241616295317,1.1722387302367245,1.7558925385746775,22.098697093884848,0.4200000762939453,0.4601215037591704,0.42854990959167516,-0.27530603110519714,1.1324058502885475,0.07662193924323901,0.7804778799401113,-1.008129705429571,70.47621988657649,9.763682223144684,0.3519279703484361,4,-0.17750024795532227,-0.9615001678466797,0.5980000495910645,0.9969997406005859,2.0749998092651385,3,0.08386329980715757,-1.0677981443765558,12.5649995803833,-1.0256366993116435,12.210000038146973,6.2941836459920175,12.670000076293945,0.08386329980715757
6010,2020-04-24,12.585000038146973,12.845000267028807,12.359999656677244,12.4399995803833,14028630.0,0.00039746537927198844,-2.180328688996136,4.833391613949487,68.29745516519836,62.2868735795114,-0.1672270887158387,-0.4881926948703281,1.0937203465590706,1.726083447117297,20.563604156193684,0.4850006103515625,0.4525443169958123,0.40380001068115234,-0.3213004624214353,1.12890048378374,0.04124977412985942,0.7663502472324453,-0.9433420535664432,59.05509682419074,-4.377780598016656,0.36255023655129354,4,-0.12750005722045898,-0.7915000915527344,0.5929999351501465,0.991999626159668,2.430000305175783,4,0.09892728500479175,1.8965526313193264,12.579999923706055,-1.0677981443765558,12.5649995803833,-1.0256366993116435,12.210000038146973,0.09892728500479175
6011,2020-04-27,12.960000038146973,12.979999542236328,12.704999923706055,12.800000190734865,13412347.0,0.029797377740430786,1.7500119209971676,1.1034437399699963,72.6027191457174,62.638817924555255,-0.5017106700500253,-0.8278219214329141,0.6497201960074168,1.3288418965119764,18.84597685810266,0.39499950408935547,0.38919650480681867,0.729400014877319,-0.06682376627646391,1.5256237960311019,0.3312881243004284,1.1275119054542095,-1.2220746709705814,97.40266013378697,29.31716173449354,0.3981118905768913,4,-0.4350004196166992,-1.058000087738037,0.15799975395202637,0.616999626159668,2.0450000762939453,0,0.06597218670676619,-2.180328688996136,12.585000038146973,1.8965526313193264,12.579999923706055,-1.0677981443765558,12.5649995803833,0.06597218670676619
6012,2020-04-28,12.899999618530273,13.039999961853027,12.8149995803833,12.970000267028807,12551150.0,-0.004629661993834189,1.1428603866467455,-0.4375044703526152,64.68169436627716,63.90607974126124,-0.42617138184943393,-0.7098636046094917,0.6363439766842163,1.365642851146383,17.080465501374835,0.22500038146972656,0.37077762467863806,0.6094995975494388,-0.19943547304495368,1.4184346681438313,0.20503206225224346,1.0139671328466342,-1.0378668338478878,81.69930973956599,16.359745093688616,0.4044675352971962,4,-0.3099994659423828,-0.7299995422363281,0.024000167846679688,0.6770000457763672,2.310000419616699,1,0.09263571192529096,1.7500119209971676,12.960000038146973,-2.180328688996136,12.585000038146973,1.8965526313193264,12.579999923706055,0.09263571192529096
6013,2020-04-29,13.385000228881836,13.4399995803833,12.954999923706055,13.0,15197859.0,0.03759694765067123,-1.0421021775880692,-5.49995231672607,68.38233180114511,65.44517411711084,-0.8097751938315003,-1.143298210748494,0.08054217848299317,0.865296663011037,15.633131072053358,0.5399999618530273,0.4005126259092471,1.024550199508667,0.09371739060951079,1.9553830084078232,0.5591337950590898,1.4899666039582442,-1.3815233829389726,95.21744610909043,30.359311457376208,0.46541640444957805,4,-0.5600004196166992,-1.015000343322754,-0.5160002708435059,0.1919994354248047,1.8000001907348633,2,0.07060139549233035,1.1428603866467455,12.899999618530273,1.7500119209971676,12.960000038146973,-2.180328688996136,12.585000038146973,0.07060139549233035
6014,2020-04-30,13.324999809265135,13.5600004196167,13.239999771118164,13.449999809265135,19948004.0,-0.004482661082607531,-1.1694953609414156,-0.3246751316565189,67.39128556881595,66.2746283358861,-0.6425501521612755,-1.0164049631066643,0.060749997183323856,0.9092552068697515,14.640361168477115,0.32000064849853516,0.3722550531984439,0.8889997959136942,-0.0986320281497246,1.876631619977113,0.39518388388198566,1.3828157079454027,-1.1204097805006104,80.41662825480877,16.512138675213862,0.4938159120317093,4,-0.439999580383299,-0.8949995040893537,-0.5720000267028791,0.2519998550415057,1.8649997711181658,3,0.06378989820913228,-1.0421021775880692,13.385000228881836,1.1428603866467455,12.899999618530273,1.7500119209971676,12.960000038146973,0.06378989820913228
6015,2020-05-04,12.885000228881836,13.154999732971193,12.8149995803833,13.095000267028807,17206611.0,-0.03302060688041131,1.0606134167945347,1.680000305175767,58.125000372528724,65.10902950983557,-0.16065765928928144,-0.4942396364971309,0.39292200024346613,1.3286712302657477,13.012643888232525,0.5100002288818342,0.41565329322349065,0.380750226974488,-0.5256729033906957,1.2871733573396718,-0.07246133820810385,0.8339617921570799,-0.4635445375809635,21.052655061219163,-39.85426031681323,0.45321156518259187,5,0.0,-0.4549999237060547,-0.37650036811828613,0.6919994354248047,2.234999656677246,0,0.13736899283260295,-1.1694953609414156,13.324999809265135,-1.0421021775880692,13.385000228881836,1.1428603866467455,12.899999618530273,0.13736899283260295
6016,2020-05-05,12.984999656677244,13.149999618530273,12.90999984741211,13.029999732971193,11047076.0,0.007760917812889012,-1.4615399663523612,0.21428603866469328,57.46030294736685,65.48966520542649,-0.2361043064047177,-0.5155274991855361,0.1815837372617093,1.2088120359803938,11.110131546266361,0.2649993896484375,0.4622394443598452,0.4139996528625467,-0.4213860433039951,1.2493853490290885,-0.003693195220723311,0.8316925009458167,-0.3813768088458396,22.81877648203358,-34.0765688437634,0.4176928480832706,5,-0.06749963760375799,-0.5549993515014631,-0.4764997959136945,0.5920000076293963,1.7200002670288104,1,0.15633428881930156,1.0606134167945347,12.885000228881836,-1.1694953609414156,13.324999809265135,-1.0421021775880692,13.385000228881836,0.15633428881930156
6017,2020-05-06,12.899999618530273,13.09000015258789,12.899999618530273,13.03499984741211,9703783.0,-0.006546017743116472,-1.8148179544780232,2.9999999999997633,62.09261925014721,65.42327953383158,-0.047980475274012946,-0.3491949032369952,0.1560236271107911,1.2723941918430608,9.09702579706875,0.1900005340576172,0.46866652577641155,0.26599965095519984,-0.4561287034948869,0.9881280054052866,-0.09506452626984441,0.6270638281802441,-0.14335635921322165,11.40938824101691,-47.95891678711645,0.36106417722504375,5,0.025000572204589844,-0.4699993133544922,-0.39149975776672363,0.6770000457763672,1.6900005340576172,2,0.16317833784172397,-1.4615399663523612,12.984999656677244,1.0606134167945347,12.885000228881836,-1.1694953609414156,13.324999809265135,0.16317833784172397
6018,2020-05-07,13.28499984741211,13.3149995803833,12.93000030517578,13.05500030517578,14783374.0,0.02984497986564283,1.6551764961228197,-1.7036974243773002,66.36224577037561,65.04396159861915,-0.3577269297607373,-0.6825555344616987,-0.3263816264341557,0.8686360849946375,8.250168026835427,0.41499996185302734,0.4474378548238924,0.5959999084472649,-0.14932655112414928,1.341326368018679,0.2233366786615587,0.9686631382329711,-0.3998194424471144,63.08721309796592,-0.3052586164687483,0.37266322978570693,5,-0.3249998092651367,-0.8549995422363281,-0.7809996604919434,0.29199981689453125,1.4049997329711914,3,0.1449002794764691,-1.8148179544780232,12.899999618530273,-1.4615399663523612,12.984999656677244,1.0606134167945347,12.885000228881836,0.1449002794764691
6019,2020-05-08,13.65999984741211,13.704999923706055,13.335000038146973,13.53499984741211,13602433.0,0.028227324373891527,2.4418569578254465,0.5434793425439064,67.11308645283175,64.91236507502286,-0.629630504429624,-1.0088630998996173,-0.7842514563988594,0.4789760431961554,8.45180928045729,0.4200000762939453,0.5209487087305362,0.907249927520752,0.06023366955672316,1.7542661854847807,0.48374179853873756,1.3307580565027664,-0.7600002288818359,94.94381360281945,30.58426771965628,0.4235081289820141,5,-0.4549999237060547,-1.1574997901916504,-1.1554999351501465,-0.08300018310546875,1.4650001525878906,4,0.1116398674406649,1.6551764961228197,13.28499984741211,-1.8148179544780232,12.899999618530273,-1.4615399663523612,12.984999656677244,0.1116398674406649
6020,2020-05-11,13.515000343322756,13.75,13.454999923706055,13.75,9630907.0,-0.010614897928920786,1.5106426151005419,-1.8799972534179545,62.630795210360056,63.804373526649826,-0.37865709241798307,-0.815080599761842,-0.7240323564343552,0.6082596448388884,8.47583312188876,0.2950000762939453,0.538817176075348,0.7047503948211684,-0.18641962679818747,1.5959204164405243,0.2591653840114905,1.1503354056308464,-0.5850000381469762,72.35299397502517,10.799974024572386,0.4455850108096777,5,-0.2325005531311053,-0.990000247955324,-1.0215001106262225,0.06199932098388494,1.7799997329711896,0,0.12393630739995487,2.4418569578254465,13.65999984741211,1.6551764961228197,13.28499984741211,-1.8148179544780232,12.899999618530273,0.12393630739995487
6021,2020-05-12,13.75,13.84000015258789,13.505000114440918,13.505000114440918,11479257.0,0.017388061465595683,-1.7346954663469585,-1.042554227624138,74.67948747339575,64.91523942744077,-0.5473725681919355,-0.9918521516553049,-1.0295476750694093,0.3606351703452404,8.557844933368077,0.33500003814697266,0.5471165786762313,0.8705000400543206,-0.08771597695335487,1.828716057061996,0.39139203155048286,1.3496080485581583,-0.6559997558593764,90.42552112184501,22.768414540568784,0.479108008503838,5,-0.4225001335144043,-1.179999828338623,-1.2325000762939453,-0.17300033569335938,1.5550003051757795,1,0.09963635531338788,1.5106426151005419,13.515000343322756,2.4418569578254465,13.65999984741211,1.6551764961228197,13.28499984741211,0.09963635531338788
6022,2020-05-13,13.515000343322756,13.800000190734865,13.515000343322756,13.600000381469727,13146214.0,-0.017090884121981453,-5.70587575312216,-0.34693909326938444,65.83334604899096,64.63201878831254,-0.24134035222550487,-0.7147387784442625,-0.8509371123222209,0.5817707991132242,8.918672333634333,0.2849998474121094,0.5624246408527789,0.5855003833770773,-0.3966932902237055,1.5676940569778601,0.09440354657668593,1.0765972201774687,-0.2718001174926794,64.28572925705642,-2.7747568799756976,0.49109683680039173,5,-0.18750047683715998,-0.8400001525878924,-1.0885002613067645,0.06199932098388494,1.8399991989135724,2,0.08805028118043912,-1.7346954663469585,13.75,1.5106426151005419,13.515000343322756,2.4418569578254465,13.65999984741211,0.08805028118043912
6023,2020-05-14,13.69499969482422,13.779999732971193,13.449999809265135,13.55500030517578,16861757.0,0.013318486639210203,1.12903543367645,-1.6470509037463317,67.61453586931441,64.65682437725681,-0.41654616746086504,-0.8185684415505801,-1.085751828090883,0.38686536879853506,8.763126884025368,0.32999992370605824,0.5337309827173833,0.6904997348785411,-0.28459488010714473,1.665594349864227,0.2029524273856982,1.178047042371384,-0.332439483642581,71.28704457340588,4.466182757870527,0.48754730749284314,5,-0.3674998283386248,-0.8374996185302752,-1.3934996128082293,-0.1180000305175799,1.0050001144409144,3,0.06535235324626698,-5.70587575312216,13.515000343322756,-1.7346954663469585,13.75,1.5106426151005419,13.515000343322756,0.06535235324626698
6024,2020-05-15,13.640000343322756,13.920000076293945,13.55500030517578,13.81999969482422,13461602.0,-0.004016016993578342,-1.0857163876937344,-1.2857152588555532,66.40747870917227,65.57709974799498,-0.34885033518764885,-0.6861218860217058,-1.0883042412171324,0.42687070773409985,8.69633615236696,0.36499977111816584,0.5485764231168027,0.5640003681182879,-0.3748377415426454,1.5028384777792212,0.09458131328782038,1.0334194229487554,-0.19000053405762074,40.425622576502484,-26.246617673064954,0.469419054830467,5,-0.2300004959106463,-0.6450004577636737,-1.3385002613067645,-0.06300067901611506,1.3699998855590803,4,0.07697941426919064,1.12903543367645,13.69499969482422,-5.70587575312216,13.515000343322756,-1.7346954663469585,13.75,0.07697941426919064
6025,2020-05-18,13.949999809265135,14.005000114440918,13.68000030517578,13.81999969482422,14621042.0,0.022727233001437197,1.708323564823844,-0.7222254600170405,65.71429349938788,66.49420980933066,-0.5496993232701097,-0.9304114716485063,-1.462144097076635,0.10541176285675746,9.393076422853609,0.3649997711181623,0.5189065765150005,0.8019998550415028,-0.17419800985074474,1.7781977199337504,0.31390092259537816,1.2900987874876275,-0.5,90.09004055261501,26.1770507007723,0.4880989324461239,5,-0.49749994277953924,-0.9124999046325666,-1.5692496299743635,-0.3730001449584943,0.680000305175783,0,0.08422940550540137,-1.0857163876937344,13.640000343322756,1.12903543367645,13.69499969482422,-5.70587575312216,13.515000343322756,0.08422940550540137
6026,2020-05-19,13.645000457763672,14.164999961853027,13.550000190734865,14.130000114440918,18285304.0,-0.021863753094741423,1.2162179809917817,-3.730763305579092,60.972040881909486,66.36970110174869,-0.15783096220864046,-0.5782705449084773,-1.223846745186286,0.39718946811142075,10.103233374824242,0.6149997711181623,0.48862694766065573,0.448250484466552,-0.5248146801464237,1.4213156490795278,-0.03828209783993586,0.9347830667730399,0.3599996566772461,27.27281215154233,-32.96969888530519,0.48653258230648805,5,-0.09750032424926758,-0.5275006294250488,-1.2642502784729004,-0.06800079345703125,1.109999656677246,1,0.12092338315690299,1.708323564823844,13.949999809265135,-1.0857163876937344,13.640000343322756,1.12903543367645,13.69499969482422,0.12092338315690299
6027,2020-05-20,13.720000267028807,13.760000228881836,13.28499984741211,13.494999885559082,13296968.0,0.005496504708613736,2.1147534832528705,-0.4639186407083507,55.611398740253584,65.17516254284624,-0.11653643866929997,-0.5632212784710315,-1.3550269312018113,0.30818414051259246,10.266171237626187,0.47500038146972656,0.5230248902640682,0.44775028228759517,-0.43288053468761234,1.3283810992628027,0.007434873799990527,0.8880656907751998,0.4449996948242205,49.43185943709361,-6.122735429704768,0.4403154084876041,5,0.004999637603761542,-0.6025004386901838,-1.3392500877380353,-0.1430006027221662,0.8350000381469727,2,0.11552478187307047,1.2162179809917817,13.645000457763672,1.708323564823844,13.949999809265135,-1.0857163876937344,13.640000343322756,0.11552478187307047
6028,2020-05-21,13.640000343322756,13.744999885559082,13.545000076293945,13.609999656677244,6445577.0,-0.005830898115818717,-1.5,0.13333615903023768,55.24128156254314,63.85607311059194,0.021362490182861293,-0.4200940856302804,-1.3020245159413353,0.37488046610548587,10.4379144649992,0.19999980926513672,0.5565299669408041,0.3140003204345714,-0.5145597977459335,1.1425604386150763,-0.10027973865568107,0.7282803795248238,0.5249996185302717,40.34096019819104,-11.570206846643003,0.4142800590902524,5,0.08499956130981268,-0.5225005149841326,-1.3192503452301043,-0.06300067901611506,1.1649999618530238,3,0.12573307593449745,2.1147534832528705,13.720000267028807,1.2162179809917817,13.645000457763672,1.708323564823844,13.949999809265135,0.12573307593449745
6029,2020-05-22,13.635000228881836,13.6899995803833,13.43000030517578,13.5,7959706.0,-0.0003665772958258984,1.1224523160763087,4.499904634750564,64.59146307975709,64.0739250960805,0.02508101572819932,-0.34994535090936196,-1.3059386500750136,0.36647672544931176,10.78571582193956,0.2599992752075213,0.5873402186502386,0.256250190734864,-0.5038391498539756,1.0163395313237036,-0.12379447955955669,0.6362948610292847,0.4947997283935539,39.77276544925098,-15.37912578757036,0.38004467029441985,5,0.08999967575073242,-0.4825000762939453,-1.5082502365112305,-0.05800056457519531,1.3099994659423846,4,0.07810777869496488,-1.5,13.640000343322756,2.1147534832528705,13.720000267028807,1.2162179809917817,13.645000457763672,0.07810777869496488
6030,2020-05-25,13.829999923706055,13.829999923706055,13.59000015258789,13.69499969482422,5535359.0,0.0143014075211505,2.5555461365659307,0.9999999999999868,65.85368646650106,63.093280539758865,-0.13470240521009913,-0.4710409302022853,-1.5029347966108872,0.1614022129078485,11.557034698691531,0.23999977111816406,0.5753398973600348,0.3889998912811272,-0.2977669408164463,1.0757667233787007,0.04561647523233958,0.7323833073299149,0.26600802917480415,61.93181879756856,2.5788846244438517,0.3433834160487869,5,-0.10500001907348633,-0.6424999237060547,-1.7582497596740723,-0.25300025939941406,1.0399999618530273,0,0.08532178681744873,1.1224523160763087,13.635000228881836,-1.5,13.640000343322756,2.1147534832528705,13.720000267028807,0.08532178681744873
6031,2020-05-26,13.8149995803833,13.9399995803833,13.755000114440918,13.920000076293945,11902109.0,-0.0010846235289591055,1.5517254987076023,-0.7777801325251943,67.6300811708418,63.292917775520074,-0.12238202261647757,-0.4097078290909746,-1.4457225091722261,0.16549954536960954,12.739744941802325,0.1849994659423828,0.530779193313359,0.33124957084655726,-0.33560395121303443,0.998103092906149,-0.0021771901832394747,0.664676331876354,0.2485680482788073,80.91602275424167,14.858323245187336,0.33342676102979596,5,-0.08999967575073242,-0.6274995803833008,-1.7892496585845947,-0.23799991607666016,1.3000001907348633,1,0.05899388771715075,2.5555461365659307,13.829999923706055,1.1224523160763087,13.635000228881836,-1.5,13.640000343322756,0.05899388771715075
6032,2020-05-27,14.095000267028807,14.21500015258789,13.835000038146973,13.859999656677244,14095987.0,0.020267875146597447,-1.6666688974850086,-2.2380904805587596,66.26508885076748,63.14297921790375,-0.3480598281831657,-0.6277782829617085,-1.6782912290517942,-0.12395053051651495,14.053979175136464,0.40000057220458984,0.5229683917043246,0.5515002250671373,-0.10924189761065861,1.2122423477449331,0.22112916372823932,0.8818712864060352,-0.8100004196166974,84.71338740323525,17.524815820246616,0.33037106133889793,5,-0.3450002670288068,-0.8825001716613752,-2.1572504043579084,-0.5180006027221662,0.8949995040893572,2,0.04682510357633629,1.5517254987076023,13.8149995803833,2.5555461365659307,13.829999923706055,1.1224523160763087,13.635000228881836,0.04682510357633629
6033,2020-05-28,14.329999923706055,14.470000267028807,14.164999961853027,14.220000267028807,12211196.0,0.016672554255068972,-1.77272668160753,0.4680824297123639,64.2553415985229,62.90385287227604,-0.5403340348942294,-0.830954414211039,-1.8435167374076826,-0.36655417558688974,14.799293337600727,0.375,0.46055856192880285,0.7392498970031731,-0.0037970842004408922,1.4822968782067871,0.367726406401367,1.1107733876049792,-1.0264000701904301,86.53842803289093,21.91635563825362,0.3715234906018069,5,-0.4524998664855957,-0.9574999809265137,-2.3435001373291016,-0.7530002593994141,0.7100000381469727,3,0.01570135259369465,-1.6666688974850086,14.095000267028807,1.5517254987076023,13.8149995803833,2.5555461365659307,13.829999923706055,0.01570135259369465
6034,2020-05-29,14.175000190734865,14.375,14.170000076293945,14.300000190734865,16387373.0,-0.010816450369603547,-2.0370307577105407,-1.136367183097352,63.98306660050214,62.71149432795541,-0.33689149730306056,-0.6419213595341482,-1.6352243353152378,-0.22058402230164553,15.36329834439194,0.2049999237060547,0.4490562525427464,0.5417501449584972,-0.23381951610064355,1.3173198060176379,0.1539653144289268,0.9295349754880675,-0.8247443206787128,66.47726841702038,2.7160729384730686,0.3877848305295708,5,-0.2975001335144061,-0.7950000762939471,-2.188500404357912,-0.5980005264282244,0.7749996185302699,4,0.04444445191984525,-1.77272668160753,14.329999923706055,-1.6666688974850086,14.095000267028807,1.5517254987076023,13.8149995803833,0.04444445191984525
6035,2020-06-02,14.654999732971193,14.68000030517578,14.369999885559082,14.399999618530273,15173012.0,0.03386240111305727,1.0327812467755118,-2.040000915527358,67.37045846349523,63.42242961479826,-0.7893819690681223,-1.0356144530564944,-2.03558964087453,-0.7059875519654515,17.09163107592704,0.5050001144409144,0.42756169766318486,0.9332497119903582,0.11444260231461101,1.7520568216661054,0.5238461571524855,1.342653266828231,-1.2599540870361352,97.29723599465156,35.38422986189511,0.4094035548378732,6,-0.6724996566772479,-1.1349997520446813,-2.6445000171661395,-1.0780000686645526,0.21000003814697088,1,0.019788465857189852,-2.0370307577105407,14.175000190734865,-1.77272668160753,14.329999923706055,-1.6666688974850086,14.095000267028807,0.019788465857189852
6036,2020-06-03,15.015000343322756,15.145000457763672,14.6899995803833,14.725000381469727,17797048.0,0.02456503697790069,-1.5277716701678725,1.1372542419788536,77.47255127313895,65.85144656289664,-1.0444458768479716,-1.3025153979957391,-2.332890873424839,-1.0741757057503882,19.143092808273252,0.4900007247924787,0.4257462764969482,1.1917502880096453,0.26175149897700933,2.1217490770422813,0.7267508934933282,1.6567496825259624,-1.542857417833254,90.07633032064572,27.287661628448987,0.4649993945163178,6,-0.7274999618530291,-1.0900001525878924,-2.8895003795623797,-1.438000679016115,-0.27000045776367365,2,-0.009657039923289479,1.0327812467755118,14.654999732971193,-2.0370307577105407,14.175000190734865,-1.77272668160753,14.329999923706055,-0.009657039923289479
6037,2020-06-04,15.005000114440918,15.25,14.954999923706055,14.989999771118164,15331652.0,-0.0006660158943175842,-5.9411751506243755,0.05172532860661555,75.5859605647991,68.11196645203619,-0.9308928701285666,-1.1876177507001096,-2.2766811365129236,-1.071099178864511,21.37393061987179,0.2950000762939453,0.4075659068054218,1.076500034332275,0.11067834653429642,2.0423217221302536,0.5935891904332848,1.5594108782312652,-1.3990285863694822,77.41936618016095,15.056899240236362,0.4829108438989894,6,-0.6649999618530273,-0.9725003242492676,-2.7915003299713135,-1.4280004501342773,-0.0950002670288086,3,0.007330866766964039,-1.5277716701678725,15.015000343322756,1.0327812467755118,14.654999732971193,-2.0370307577105407,14.175000190734865,0.007330866766964039
6038,2020-06-05,15.210000038146973,15.274999618530273,15.024999618530273,15.114999771118164,18450813.0,0.013662107440356674,1.222227873639951,6.333206179668129,78.9667938232852,69.70922542353932,-0.9943327018745496,-1.3080726389468786,-2.41202021473684,-1.2801446499234785,23.261689444136024,0.26999950408935547,0.43659078519405625,1.1852499485015873,0.11176834409917902,2.2587315529039955,0.6485091463003823,1.7219907507027923,-1.4396256628826798,94.11768259634272,27.783203915597454,0.5367408022012042,6,-0.7775001525878906,-1.1650004386901855,-2.8299999237060547,-1.633000373840332,-0.10000038146972834,4,-0.014464185830180387,-5.9411751506243755,15.005000114440918,-1.5277716701678725,15.015000343322756,1.0327812467755118,14.654999732971193,-0.014464185830180387
6039,2020-06-08,15.1850004196167,15.324999809265135,15.079999923706055,15.109999656677244,12481185.0,-0.001643630405494645,-2.6296217804715827,0.789479496059849,75.4639381216583,70.77703116300123,-0.8117027740149734,-1.2258140103971868,-2.3346540998480503,-1.2591854143793526,24.537384640351195,0.24499988555908025,0.49192332888553025,1.0840003013610833,-0.09212892873245337,2.26012953145462,0.49593568631431495,1.6720649164078516,-1.2340710151604881,85.34037687614232,21.10157286062139,0.5880646150467679,6,-0.6450004577636719,-1.1150007247924805,-2.58750057220459,-1.6080007553100586,-0.025000572204589844,0,-0.009548926819676229,1.222227873639951,15.210000038146973,-5.9411751506243755,15.005000114440918,-1.5277716701678725,15.015000343322756,-0.009548926819676229
6040,2020-06-09,15.1899995803833,15.380000114440918,14.96500015258789,15.25,14702639.0,0.00032921703183785844,1.5937445052079453,-0.7999974568943404,86.3529368469853,72.85734846035051,-0.6744208585496789,-1.1582778399168525,-2.284730501159581,-1.2688755923619972,25.649168713122076,0.41499996185302734,0.5631356866404733,1.0052495002746582,-0.23213507662997301,2.2426340771792894,0.3865572118223426,1.6239417887269738,-1.0467003192538407,72.46371202927916,3.402354832875943,0.6186922884523158,6,-0.5824995040893555,-1.0924997329711914,-2.532499313354492,-1.6129999160766602,0.005000114440919745,1,-0.01579985370296566,-2.6296217804715827,15.1850004196167,1.222227873639951,15.210000038146973,-5.9411751506243755,15.005000114440918,-0.01579985370296566
6041,2020-06-10,15.119999885559082,15.274999618530273,15.104999542236328,15.265000343322756,11011569.0,-0.004608274967605519,1.060619371842741,2.4166573948979075,83.01887556343294,74.71888031731334,-0.44682841719146715,-1.0333595546643188,-2.158908789861714,-1.2042770547880615,26.65860874196955,0.1700000762939453,0.6153944164088596,0.8667498111724861,-0.4199974048428743,2.1534970271878464,0.2233762031648059,1.5101234191801662,-0.7788284878997889,38.82350301248752,-31.369188922874343,0.6433736080076805,6,-0.3474998474121094,-0.9800000190734863,-2.4624996185302734,-1.5430002212524414,0.1700000762939453,2,-0.016865087061572304,1.5937445052079453,15.1899995803833,-2.6296217804715827,15.1850004196167,1.222227873639951,15.210000038146973,-0.016865087061572304
6042,2020-06-11,14.704999923706055,15.05500030517578,14.704999923706055,15.015000343322756,14792302.0,-0.027447087631884748,-1.2580639207036146,2.1379271789744934,71.69042825239006,75.5450010566319,0.0712972871634534,-0.5529887390827088,-1.6830539648417489,-0.7968908172428186,27.2226607317964,0.41499996185302734,0.6449614752185173,0.3922498703002937,-0.8603619443127606,1.644861684913348,-0.23405603700623345,1.0185557776068208,-0.1976159313617014,0.0,-70.91316308304195,0.6263059073065274,6,0.07000017166137695,-0.565000057220459,-2.031249761581421,-1.128000259399414,0.5699996948242188,3,0.0027201606297557746,1.060619371842741,15.119999885559082,1.5937445052079453,15.1899995803833,-2.6296217804715827,15.1850004196167,0.0027201606297557746
6043,2020-06-12,14.59000015258789,14.729999542236328,14.44499969482422,14.539999961853027,13623297.0,-0.007820453703829777,-1.3749915560341777,-0.161290719530915,68.61599288517681,76.05977064381798,0.25374010567113814,-0.38736000362371215,-1.5164365248758713,-0.6915281552038532,27.724710459279674,0.2849998474121076,0.6751879875160647,0.2325000762939453,-0.9907934523678605,1.4557936049557512,-0.3791466880369576,0.8441468406248482,0.7899999618530273,15.508063389224242,-56.89270491787175,0.6116467643309027,6,0.2849998474121094,-0.434999942779541,-1.9124999046325684,-1.01300048828125,0.8199996948242188,4,0.0219328095598037,-1.2580639207036146,14.704999923706055,1.060619371842741,15.119999885559082,1.5937445052079453,15.1899995803833,0.0219328095598037
6044,2020-06-15,14.6899995803833,14.725000381469727,14.324999809265135,14.4350004196167,11918389.0,0.006853970304974366,1.4615362043264544,5.099963760514219,67.40891149394533,76.06404320275689,0.2620311803314319,-0.42653128990506595,-1.5570471170064621,-0.8018306656396348,27.855170691522048,0.4000005722045916,0.6993974267950556,0.27999954223632884,-0.9031050850297184,1.463104169502376,-0.3115527713966948,0.8715518558693525,0.6713005256652824,34.597124695366794,-37.51156232253573,0.591552313633024,6,0.16250038146972656,-0.3574995994567871,-1.9949994087219238,-1.169999122619629,0.7300004959106445,0,0.028590884158689933,-1.3749915560341777,14.59000015258789,-1.2580639207036146,14.704999923706055,1.060619371842741,15.119999885559082,0.028590884158689933
6045,2020-06-16,15.125,15.28499984741211,14.795000076293945,14.84000015258789,16120334.0,0.02961201035006078,-1.6133321126302083,1.1176501387507198,72.66437938702798,75.52980188207789,-0.11095680438114108,-0.8105473529628959,-1.9169015507106089,-1.245284081981703,28.20465802010635,0.5950002670288086,0.7304651701279994,0.6562499523162835,-0.5471961624543855,1.8596960670869525,0.05452689493094809,1.2579730097016188,0.1948480941772459,83.33334989017848,11.829031334920927,0.6017230573853347,6,-0.27250003814697266,-0.7925000190734863,-2.271250009536743,-1.7239999771118164,0.14999961853027344,1,0.0023140394983212076,1.4615362043264544,14.6899995803833,-1.3749915560341777,14.59000015258789,-1.2580639207036146,14.704999923706055,0.0023140394983212076
6046,2020-06-17,15.295000076293945,15.350000381469727,15.03499984741211,15.06999969482422,13275400.0,0.011239674465715499,-1.1355962887531115,0.7894754453828691,71.58274726341571,75.0850004041464,-0.2649213563602153,-0.8965627688169295,-2.01242178059743,-1.4196410026439636,28.305701174267266,0.3150005340576172,0.7846430948299616,0.7437500476837151,-0.4480944232560482,1.9355945186234784,0.14782781221383345,1.3396722831535968,-0.9700002670288104,94.63411956371054,23.776169724813798,0.5959222354698817,6,-0.44250011444091797,-0.9625000953674316,-2.3912501335144043,-1.9569997787475586,-0.06500053405761719,2,-0.006538109249487167,-1.6133321126302083,15.125,1.4615362043264544,14.6899995803833,-1.3749915560341777,14.59000015258789,-0.006538109249487167
6047,2020-06-18,15.30500030517578,15.375,15.1899995803833,15.300000190734865,15005956.0,0.0006538233953548023,1.5517386528810928,0.022222693171687857,69.08025426354271,73.98649600861945,-0.25467290685604205,-0.823976064588912,-1.9459679906041831,-1.4360918197396284,29.234226636479566,0.18500041961669922,0.7937974392314082,0.6745002746582021,-0.49519558874235514,1.8441961380587593,0.08965234295792257,1.2593482063584815,-0.9595004844665525,93.3333636087028,23.448517337238115,0.5848479317002788,6,-0.45250034332275213,-0.9725003242492658,-2.356250286102293,-2.1780004501342756,-0.4250001907348615,3,-0.000980094284459443,-1.1355962887531115,15.295000076293945,-1.6133321126302083,15.125,1.4615362043264544,14.6899995803833,-0.000980094284459443
6048,2020-06-19,15.354999542236328,15.574999809265135,15.335000038146973,15.420000076293945,32726692.0,0.0032668563256179617,-3.5714441416893394,-12.999809269511431,74.08164004096515,73.83290733298689,-0.3150743834913534,-0.7788354130640869,-1.9349255664960037,-1.4885481414622053,30.333165157252406,0.26999950408935547,0.7415556253039508,0.6387495517730706,-0.47533669270111467,1.7528357962472558,0.08170642953597884,1.1957926740101623,-0.96831971435547,82.39997863769545,11.584915115916345,0.5570431222370925,6,-0.4049997329711932,-0.9249997138977051,-2.3537495136260986,-2.3259992599487305,-0.6399993896484375,4,-0.0052100244930650685,1.5517386528810928,15.30500030517578,-1.1355962887531115,15.295000076293945,-1.6133321126302083,15.125,-0.0052100244930650685
6049,2020-06-22,14.699999809265135,14.845000267028807,14.5649995803833,14.765000343322756,12178776.0,-0.04265709882761726,1.4888907726868374,1.0000000000000546,50.85714493317001,69.88893045367406,0.29490552233734313,-0.04211701035728943,-1.2316843577303143,-0.8453638584060741,31.121557423270694,0.7899999618530273,0.684069056980519,-0.06950016021728622,-1.0610534952224473,0.9220531747878749,-0.5652768277198668,0.4262765072852943,-0.2420207825012195,13.366356266205226,-51.864121176876466,0.49577666750258065,6,0.25,-0.2699999809265119,-1.6074998378753644,-1.9209995269775373,0.029999732971193183,0,0.04829932294961492,-3.5714441416893394,15.354999542236328,1.5517386528810928,15.30500030517578,-1.1355962887531115,15.295000076293945,0.04829932294961492
6050,2020-06-23,15.010000228881836,15.154999732971193,14.835000038146973,14.954999923706055,17702282.0,0.021088464193129708,-1.1694888953544877,-0.8461515889550287,49.90291032009777,66.20937875997018,-0.04840302612699432,-0.2731886084249382,-1.4882016616859541,-1.164666750937549,31.834979428230554,0.45499992370605824,0.5988633242195025,0.1815002441406257,-0.7100573024279058,1.0730577907091572,-0.26427852914364003,0.6272790174248914,-0.4849999551678472,44.05946016380541,-17.283458304454506,0.4457787732842661,6,-0.060000419616700995,-0.5800004005432129,-1.8075003623962402,-2.2309999465942383,-0.3450002670288086,1,0.027315112668899078,1.4888907726868374,14.699999809265135,-3.5714441416893394,15.354999542236328,1.5517386528810928,15.30500030517578,0.027315112668899078
6051,2020-06-24,14.630000114440918,14.984999656677244,14.630000114440918,14.9399995803833,14066934.0,-0.025316462934472983,-1.2903235730238796,-5.636322652240255,43.63327195703185,63.09191694937481,0.28472272580665603,0.18024097400317096,-1.0580313601280071,-0.7933991556658775,32.18440509076229,0.38000011444091797,0.5221494663243167,-0.23924989700317312,-1.0007806842793983,0.522280890273052,-0.6200152906412857,0.14151549663493945,-0.06500053405761719,6.435694982918859,-50.68950457595714,0.3807653936381129,6,0.319999694824217,-0.20000028610229492,-1.385000228881836,-1.8509998321533203,-0.27000045776367365,2,0.04408745721421359,-1.1694888953544877,15.010000228881836,1.4888907726868374,14.699999809265135,-3.5714441416893394,15.354999542236328,0.04408745721421359
6052,2020-06-25,14.755000114440918,14.795000076293945,14.505000114440918,14.65999984741211,9748362.0,0.008544087424621205,2.314281666039967,-0.30645300223344757,42.05933223441567,60.14117687706802,0.18725275415627607,0.11301612965514352,-1.1352099681251993,-0.9253438174443609,31.89495157423144,0.28999996185302734,0.42326909845595395,-0.1472498893737786,-0.8194769495666865,0.5249771708191293,-0.48336341947023165,0.18886364072267448,0.819999694824217,23.364492645119007,-27.8800836902629,0.3361135300964538,6,0.19499969482421697,-0.3250002861022949,-1.4225001335144043,-1.9759998321533203,-0.5900001525878906,3,0.032192438096325215,-1.2903235730238796,14.630000114440918,-1.1694888953544877,15.010000228881836,1.4888907726868374,14.699999809265135,0.032192438096325215
6053,2020-06-26,14.55500030517578,14.895000457763672,14.55500030517578,14.8149995803833,10224946.0,-0.01355471417918841,-1.6153930799731282,-2.7368267831150113,39.638149381256326,57.05553664232479,0.42663048051589136,0.3486101081880211,-0.8784106529477427,-0.7340331048506101,31.193773588249606,0.3400001525878924,0.327727037177576,-0.3584997177124034,-0.9970927002840693,0.28009326485926245,-0.6777962089982363,-0.03920322642657048,0.9985995101928715,7.692341550587023,-37.618408445165635,0.319296491285833,6,0.48499965667724787,-0.052500247955322266,-1.1337504386901838,-1.7760000228881818,-0.10500049591064453,4,0.022329082957804447,2.314281666039967,14.755000114440918,-1.2903235730238796,14.630000114440918,-1.1694888953544877,15.010000228881836,0.022329082957804447
6054,2020-06-29,14.80500030517578,14.81999969482422,14.454999923706055,14.5649995803833,12731095.0,0.01717622774017391,1.7037069741977418,-0.9230822839829821,44.140039499839006,53.886165543748234,0.21753497363855523,0.156238558934227,-1.0680186223087933,-0.9919314985176513,30.375251584576223,0.36499977111816584,0.286749932131638,-0.13999972343444966,-0.679707230388022,0.39970778351912273,-0.40985347691123586,0.12985403004233653,0.7276275161743175,50.00006811961221,7.788391757750347,0.2698537534767866,6,0.20999956130981623,-0.30250024795532227,-1.3837504386901838,-2.146000385284422,-0.2049999237060529,0,-0.0060790375368263705,-1.6153930799731282,14.55500030517578,2.314281666039967,14.755000114440918,-1.2903235730238796,14.630000114440918,-0.0060790375368263705
6055,2020-06-30,14.94499969482422,15.0,14.774999618530273,14.829999923706055,12186912.0,0.009456223354449955,1.0,0.47916426593129097,47.39194837023958,51.198299000062,0.055113135963628324,0.04119109109400476,-1.1544254058112298,-1.1399895346947932,29.12308917751354,0.22500038146972656,0.2651221836636033,-0.014500331878659622,-0.5367010891359207,0.5077004253786015,-0.2756007105072893,0.24660004674997005,0.5445230106201144,89.90820229791764,45.31535475263099,0.26110037862863056,6,0.07000017166137518,-0.36249971389770685,-1.506249666213991,-2.659499645233156,-0.38000011444091975,1,-0.01438609280549874,1.7037069741977418,14.80500030517578,-1.6153930799731282,14.55500030517578,2.314281666039967,14.755000114440918,-0.01438609280549874
6056,2020-07-01,14.869999885559082,15.0,14.725000381469727,15.0,8286181.0,-0.005018388142966179,3.230759637604079,-1.1304380276317143,52.73631919480111,49.38230621464627,0.07094766797023233,0.11043279294711184,-1.030757593750474,-1.075450429198149,27.10297722132059,0.27499961853027344,0.24127377078898604,-0.08225011825561523,-0.6052321507863851,0.4407319142751547,-0.3437411345210002,0.17924089800976972,0.5781419086157218,76.14677133167913,24.84277973833173,0.2614910162653853,7,0.14499998092651367,-0.2049999237060547,-1.4137499332427979,-2.5844998359680176,-0.41499996185302734,2,-0.013786141579270605,1.0,14.94499969482422,1.7037069741977418,14.80500030517578,-1.6153930799731282,14.55500030517578,-0.013786141579270605
6057,2020-07-02,15.114999771118164,15.1899995803833,14.885000228881836,14.925000190734865,11496125.0,0.016476118859759525,-1.259258605160447,-1.4615339471077882,58.34657965837518,47.633966172136276,-0.22779297564984446,-0.13270764776928878,-1.20840968271337,-1.3304547949488352,24.977183157612032,0.31999969482421875,0.1613894360787569,0.15724978446960414,-0.37036119592875316,0.6848607648679614,-0.10655570572957451,0.4210552746687828,0.29341634823789065,89.79593955129278,32.56098582042094,0.2638054901991784,7,-0.29250001907348633,-0.4099998474121094,-1.6587498188018799,-2.8294997215270996,-0.27499961853027344,3,-0.04995038874453561,3.230759637604079,14.869999885559082,1.0,14.94499969482422,1.7037069741977418,14.80500030517578,-0.04995038874453561
6058,2020-07-03,14.989999771118164,15.164999961853027,14.96500015258789,15.109999656677244,6991416.0,-0.008269930657812563,-1.3529510762550698,-0.6315797398973007,54.731865516841964,48.064490681433156,-0.17881763159246233,-0.02638749328023593,-1.0275702785988408,-1.2156809581443504,22.70453078002152,0.19999980926513672,0.06765624273413806,0.04324979782104421,-0.47122762754798764,0.5577272231900761,-0.21398891486347082,0.30048851050555925,0.3802797004118901,72.78912888622465,12.166404699193528,0.25723871268451554,7,-0.16750001907348633,-0.11999988555908203,-1.5087497234344482,-2.679499626159668,-0.125,4,-0.055036679243631315,-1.259258605160447,15.114999771118164,3.230759637604079,14.869999885559082,1.0,14.94499969482422,-0.055036679243631315
6059,2020-07-06,15.039999961853027,15.265000343322756,14.994999885559082,15.204999923706055,10215460.0,0.0033355698130963507,-1.117649698751262,1.375000993411714,48.47396639298315,47.90571913397598,-0.19614345618830775,-0.09255297742328139,-1.0204823509692496,-1.2846300442076117,20.316342364778414,0.2750005722045916,-0.01759759335337563,0.10050001144409215,-0.40382744678221805,0.6048274696704024,-0.15166371766906295,0.35266374055724725,0.2936683277640668,58.333259747346744,0.5591824035992374,0.25216372911315477,7,-0.17999982833862305,-0.16750001907348633,-1.4149999618530273,-2.6019997596740723,-0.055000305175783026,0,-0.03922873364922541,-1.3529510762550698,14.989999771118164,-1.259258605160447,15.114999771118164,3.230759637604079,14.869999885559082,-0.03922873364922541
6060,2020-07-07,14.949999809265135,15.05500030517578,14.84000015258789,15.015000343322756,11298476.0,-0.005984052713840837,1.965509983952062,0.39394272172935135,43.62291315355361,47.90456815581173,-0.12912867403476191,-0.022614355458063784,-0.8734240496156502,-1.2173282731573725,18.08865499970317,0.21500015258788885,-0.12816568977228116,0.02249984741210831,-0.4679617111945671,0.5129614060187837,-0.2227309318912294,0.267730626715446,0.34852174571551764,41.66656364628524,-10.97218650489296,0.2452307793033378,7,-0.08999967575073065,0.0,-1.3212497234344465,-2.51199960708618,0.15999984741210938,1,-0.02341133326158973,-1.117649698751262,15.039999961853027,-1.3529510762550698,14.989999771118164,-1.259258605160447,15.114999771118164,-0.02341133326158973
6061,2020-07-08,14.864999771118164,15.079999923706055,14.824999809265135,14.904999732971193,8190670.0,-0.005685621353271997,-3.2500059604700655,0.6153789723876811,42.086317854986625,47.90756655809739,-0.00814486620658883,0.04458825671665956,-0.7432663755605766,-1.154921033611192,15.76034495542361,0.25500011444091975,-0.12470661717236453,-0.04975018501281703,-0.532336063387925,0.432835693362291,-0.29104312420037104,0.19154275417473698,0.4000005722045916,9.090889386918535,-36.81399047789391,0.2412929391875538,7,-0.004999637603759766,0.08500003814697088,-1.1137497425079346,-2.2739996910095215,0.44500064849853516,2,-0.02018164785429366,1.965509983952062,14.949999809265135,-1.117649698751262,15.039999961853027,-1.3529510762550698,14.989999771118164,-0.02018164785429366
6062,2020-07-09,14.744999885559082,14.970000267028807,14.725000381469727,14.895000457763672,9047744.0,-0.008072646310579468,-1.5789518594180378,3.750017881410319,39.298249488613,47.86979990335925,0.12324817117476705,0.17680328546627422,-0.5766379218255722,-1.0595588022247409,14.640464660589592,0.24499988555908025,-0.14478419163891765,-0.17175006866455078,-0.6509958309208805,0.307495693591779,-0.41137294979271566,0.0678728124636141,0.4876004409790049,3.703612130031724,-36.03229042942431,0.23962288112816454,7,0.11500024795532227,0.2049999237060529,-0.6387495994567871,-1.801499843597412,0.5950002670288086,3,-0.019667681526199687,-3.2500059604700655,14.864999771118164,1.965509983952062,14.949999809265135,-1.117649698751262,15.039999961853027,-0.019667681526199687
6063,2020-07-10,14.90999984741211,14.920000076293945,14.699999809265135,14.699999809265135,7096540.0,0.011190231477358203,-1.0952402577644784,-1.3999949137563934,54.44915399781546,49.01525706980107,0.015534153047832788,0.0390059536166234,-0.7077660328738293,-1.2492535063516002,14.231756602093698,0.22000026702881037,-0.10909206202122945,-0.022750091552733664,-0.4767669052644816,0.4312667221590143,-0.24975849840860675,0.20425831530313943,0.29149646301269705,37.1681132120059,-5.6594979118426,0.2270084068558739,7,0.07250022888183594,0.03999996185302557,-0.7237498760223389,-1.872999668121338,0.2449998855590838,4,-0.00469481526093829,-1.5789518594180378,14.744999885559082,-3.2500059604700655,14.864999771118164,1.965509983952062,14.949999809265135,-0.00469481526093829
6064,2020-07-13,15.109999656677244,15.164999961853027,14.975000381469727,15.100000381469727,8855909.0,0.013413803575581307,2.1666626930198922,0.047615587576795966,52.22221044846019,49.551952856270034,-0.15271087542181583,-0.13482787167899524,-0.8689373230951922,-1.4764208084811177,14.354243378204295,0.25500011444091797,-0.07000046481141453,0.1562497138977026,-0.28926435735855627,0.6017637851539615,-0.06650732173042684,0.379006749525832,0.061636798278811966,88.17198126286914,43.62062481211024,0.2227570356281297,7,-0.127499580383299,-0.15999984741210938,-0.8712499141693097,-1.822499752044676,-0.10999965667724432,0,-0.016214420325999956,-1.0952402577644784,14.90999984741211,-1.5789518594180378,14.744999885559082,-3.2500059604700655,14.864999771118164,-0.016214420325999956
6065,2020-07-14,15.15999984741211,15.329999923706055,14.9399995803833,14.960000038146973,12419862.0,0.0033090795414261187,-2.2499930461457764,20.001430615168076,63.8020826865812,50.78148213313448,-0.18886748069700943,-0.19191088943587786,-0.8645427564958386,-1.5641118536567085,13.528799525946528,0.3900003433227539,0.0005286126626486976,0.20449991226196218,-0.24411067566757083,0.6531105001914952,-0.019805381702804326,0.4288052062267287,-0.7049999237060547,73.01586580745175,22.66646102529178,0.2243052939647665,7,-0.14499998092651367,-0.21000003814697443,-0.8550000190734863,-1.8474998474121094,0.010000228881835938,1,-0.011543548317695995,2.1666626930198922,15.109999656677244,-1.0952402577644784,14.90999984741211,-1.5789518594180378,14.744999885559082,-0.011543548317695995
6066,2020-07-15,15.19499969482422,15.244999885559082,15.050000190734865,15.21500015258789,10619650.0,0.0023086970820838104,3.8749970197648747,-0.10000238418805588,62.02185322474988,51.18984586273167,-0.19323910332896865,-0.24747480327448557,-0.8468434168896177,-1.6381951848166025,12.548050702042612,0.19499969482421697,0.0426240661421069,0.24449977874756001,-0.1901916952270124,0.6791912527221324,0.027154041760272918,0.4618455157348471,-0.7224997711181658,78.57139613353289,23.783764541234703,0.21734573698728632,7,-0.17999982833862482,-0.24499988555908558,-0.8424997329711932,-1.85499954223633,-0.23999977111816584,2,-0.005593947999612658,-2.2499930461457764,15.15999984741211,2.1666626930198922,15.109999656677244,-1.0952402577644784,14.90999984741211,-0.005593947999612658
6067,2020-07-16,15.289999961853027,15.359999656677244,15.085000038146973,15.100000381469727,8709046.0,0.006252074296596799,-1.4999934976829916,-9.499761586878586,71.30434494162681,53.031232465485544,-0.2914546080286602,-0.3622281016474389,-0.884213817898285,-1.770111444953173,11.561827889935525,0.27499961853027166,0.06616288853373575,0.3402500629425056,-0.09191041481403772,0.7724105406990489,0.12416982406423394,0.5563303018207773,-0.8003500381469735,89.39398318064934,27.465648780091207,0.21608023887827169,7,-0.2600002288818377,-0.3400001525878924,-0.8337500095367432,-1.9499998092651367,-0.4499998092651367,3,0.0013080744155375967,3.8749970197648747,15.19499969482422,-2.2499930461457764,15.15999984741211,2.1666626930198922,15.109999656677244,0.0013080744155375967
6068,2020-07-17,15.274999618530273,15.335000038146973,15.220000267028807,15.295000076293945,8653517.0,-0.0009810558116531976,1.2999866486105374,-0.10526579965768036,65.7717914614773,54.95321302865156,-0.2590136242123755,-0.37263356877906695,-0.8229813178616929,-1.787060266453997,10.177815066461966,0.11499977111816584,0.07590578780176926,0.32924971580505336,-0.08835317548044408,0.7468526070905508,0.12044827016230464,0.5380511614478021,-0.7505357055053725,79.7618993555891,15.650362169901769,0.20880144564274875,7,-0.2449998855590838,-0.3249998092651385,-0.8174996376037598,-1.9349994659423828,-0.1099996566772461,4,0.004255354218062557,-1.4999934976829916,15.289999961853027,3.8749970197648747,15.19499969482422,-2.2499930461457764,15.15999984741211,0.004255354218062557
6069,2020-07-20,15.40999984741211,15.484999656677244,15.1850004196167,15.234999656677244,7305828.0,0.008837985744894361,-1.1818232260704484,-8.749809269502283,65.65656435918243,57.40139649594365,-0.37549750006712657,-0.4761263299683307,-0.9213166890672753,-1.9475134082868557,10.888637443084068,0.2999992370605451,0.048889405118670126,0.42874994277954137,-0.020411317757675462,0.8779112033167582,0.20416931251093295,0.6533305730481498,-0.8521145046411149,86.2385690337621,24.34129614386967,0.22458063026860878,7,-0.31750011444091975,-0.46000003814697443,-0.8949997425079346,-2.0699996948242188,-0.24499988555908203,0,-0.01654770389136251,1.2999866486105374,15.274999618530273,-1.4999934976829916,15.289999961853027,3.8749970197648747,15.19499969482422,-0.01654770389136251
6070,2020-07-21,15.420000076293945,15.539999961853027,15.404999732971193,15.5,9162609.0,0.0006489441259478479,-1.454535996670875,-0.45714192293229544,69.36618985224104,60.432493384527476,-0.3484614442312264,-0.4783613188277265,-0.8891054242280028,-1.982432320987602,11.110160016080762,0.13500022888183416,0.04558903204501341,0.41825017929077113,-0.07198346395111699,0.9084838225326592,0.17313335766982796,0.6633670009117143,-0.8064878746885764,75.5102159976021,14.7786141896987,0.24511682162094373,7,-0.3000001907348633,-0.4050002098083496,-0.8275001049041748,-2.0799999237060547,-0.27999973297118963,1,-0.02723735889856682,-1.1818232260704484,15.40999984741211,1.2999866486105374,15.274999618530273,-1.4999934976829916,15.289999961853027,-0.02723735889856682
6071,2020-07-22,15.274999618530273,15.479999542236328,15.204999923706055,15.425000190734865,8096387.0,-0.009403401883673723,1.1153875779906026,1.875008940705265,56.060592924612145,62.29497598852738,-0.15554342153864376,-0.2978314844408132,-0.7102839815622346,-1.8568682365080864,11.546254873142681,0.27499961853027344,0.06006762787272102,0.24099974632263255,-0.23077833711449358,0.7127778297597587,0.005110704604069483,0.4768887880411956,-0.5873683961050915,41.75815653675734,-14.665098641813472,0.23588904171856298,7,-0.1549997329711914,-0.25999975204467773,-0.6824996471405029,-1.9349994659423828,-0.13499927520751775,2,-0.006873947290247484,-1.454535996670875,15.420000076293945,-1.1818232260704484,15.40999984741211,1.2999866486105374,15.274999618530273,-0.006873947290247484
6072,2020-07-23,15.229999542236328,15.34000015258789,15.199999809265135,15.279999732971193,7656147.0,-0.0029459952482980833,-1.5454687323894318,0.33333333333334125,59.677397026385975,62.87589188059078,-0.03856692565309494,-0.22706267034587313,-0.6237126093507896,-1.8226941755034805,12.27220687701256,0.14000034332275568,0.09833075470882591,0.17224969863891637,-0.2880758024560741,0.6325751997339069,-0.05791305190857976,0.4024124491864125,-0.47417882065691863,12.675825533789665,-39.955612205020024,0.2301627505474954,7,0.010000228881835938,-0.21499967575073242,-0.6374995708465576,-1.8899993896484375,-0.25,3,-0.01805644299381859,1.1153875779906026,15.274999618530273,-1.454535996670875,15.420000076293945,-1.1818232260704484,15.40999984741211,-0.01805644299381859
6073,2020-07-24,14.880000114440918,15.164999961853027,14.869999885559082,15.145000457763672,10026278.0,-0.022980921754119588,-1.0701701550971239,5.2999866486103135,44.80520284764504,62.05177992494465,0.34277608918638336,0.1565602606403349,-0.24115460439243286,-1.4853465653848765,12.45330711196713,0.3599996566772461,0.14330809784399712,-0.19399971961975027,-0.5992493677141528,0.2112499284746523,-0.39662454366695243,0.008625104427451902,-0.06144505363961983,1.492571304939463,-48.3349242439818,0.20262482404720128,7,0.3249998092651367,0.13499975204467773,-0.28750014305114746,-1.5399999618530273,-0.13000011444091797,4,-0.002688169458695655,-1.5454687323894318,15.229999542236328,1.1153875779906026,15.274999618530273,-1.454535996670875,15.420000076293945,-0.002688169458695655
6074,2020-07-27,14.71500015258789,14.824999809265135,14.654999732971193,14.765000343322756,10077612.0,-0.011088707028496292,1.000011219755746,0.18867972059178784,42.724472098690825,59.709823192956826,0.49824922793230186,0.3314663768940207,-0.043069027264465376,-1.3345653418873056,12.864301996157648,0.2250003814697248,0.20747008253743005,-0.35449967384338343,-0.7740720351996924,0.0650726875129255,-0.5642858545215379,-0.14471349316522897,0.8249998092651367,6.779706677873497,-42.259188745559264,0.20978618067815472,7,0.38249969482421875,0.2824997901916504,-0.025000333786010742,-1.1725001335144043,-0.08500003814697266,0,0.030581026476306006,-1.0701701550971239,14.880000114440918,-1.5454687323894318,15.229999542236328,1.1153875779906026,15.274999618530273,0.030581026476306006
6075,2020-07-28,14.729999542236328,14.859999656677244,14.604999542236328,14.8100004196167,8562256.0,0.0010193265030853382,1.8333448127877952,1.6000114440480844,45.63106076972933,57.888624031287875,0.46470890689249345,0.31572102615700004,-0.034120092028970817,-1.368151738076433,12.97927902320512,0.2550001144409162,0.2115281902021806,-0.3287502765655521,-0.772097235239233,0.11459668210812879,-0.5504237559023917,-0.10707679722871255,0.7923004150390618,14.285714285714285,-38.16197658754541,0.22167347933684012,7,0.3425002098083496,0.2675004005432129,-0.03999972343444824,-1.0049996376037598,0.6650009155273438,1,0.02953159763307478,1.000011219755746,14.71500015258789,-1.0701701550971239,14.880000114440918,-1.5454687323894318,15.229999542236328,0.02953159763307478
6076,2020-07-29,14.664999961853027,14.765000343322756,14.635000228881836,14.734999656677244,7671141.0,-0.004412734718485467,-1.0000146720073047,0.874986589101984,47.31543838942945,55.22318996993261,0.49910837541189856,0.38427715953825015,0.06439882004478292,-1.3213158649779615,13.221006317632108,0.13000011444091975,0.20579244299298693,-0.3834998607635498,-0.8538758943225613,0.08687617279546167,-0.6186878775430564,-0.14831184398404318,0.8206079788207994,8.163315617928543,-48.366128770493745,0.23518801677950607,7,0.4074997901916504,0.33249998092651367,0.02499985694885254,-0.8425002098083496,0.6050004959106445,2,0.03239007041972797,1.8333448127877952,14.729999542236328,1.000011219755746,14.71500015258789,-1.0701701550971239,14.880000114440918,0.03239007041972797
6077,2020-07-30,14.359999656677244,14.68000030517578,14.204999923706055,14.65999984741211,13001102.0,-0.020797838797760537,1.794110799765528,4.285735694823022,33.12882968957608,51.596194217499146,0.7356794921318848,0.6638505667024557,0.39764758479125994,-1.0309764655413538,13.47703888549902,0.4750003814697248,0.15995610604787736,-0.6507501602172869,-1.2112130587883154,-0.09028726164625844,-0.9309816095028012,-0.3705187109317727,1.090383948059083,16.14580487625561,-41.0633423082422,0.2802314492855147,7,0.5125002861022967,0.5125002861022967,0.33000016212463557,-0.5374999046325666,0.6150007247924822,3,0.05431759786169765,-1.0000146720073047,14.664999961853027,1.8333448127877952,14.729999542236328,1.000011219755746,14.71500015258789,0.05431759786169765
6078,2020-07-31,14.164999961853027,14.505000114440918,14.164999961853027,14.380000114440918,11531047.0,-0.013579366259493186,-2.1627898724295167,0.7166667196485352,20.923086313101052,46.62580776793454,0.8455902559622945,0.8367762658912916,0.6217912789662758,-0.8364322920550968,13.779264881913168,0.3400001525878906,0.10798239835369827,-0.8044998645782471,-1.480851479275712,-0.12814824988078222,-1.1426756719269804,-0.46632405722951376,1.210660622021484,0.0,-51.09109635744848,0.33817580734873254,7,0.6875,0.6875,0.5249998569488525,-0.3425002098083496,1.0100002288818377,4,0.05753615125860434,1.794110799765528,14.359999656677244,-1.0000146720073047,14.664999961853027,1.8333448127877952,14.729999542236328,0.05753615125860434
6079,2020-08-03,14.449999809265135,14.524999618530273,14.109999656677244,14.220000267028807,10204841.0,0.020120003401314923,1.1842151494009296,-1.0697645535033091,30.91397394622807,42.35333933393311,0.4582875089592715,0.5326162592651169,0.37000923345975956,-1.1109740800977317,13.933683000897618,0.4149999618530291,0.031922244235264685,-0.49000000953674494,-1.2038331975667251,0.22383317849323525,-0.846916603551735,-0.13308341552175484,0.8288079248476574,45.33335367838542,-2.861124030199605,0.3569165940149903,8,0.34499979019165217,0.3750000000000018,0.3212502002716082,-0.6275000572204572,0.5349998474121094,0,0.020761259148426303,-2.1627898724295167,14.164999961853027,1.794110799765528,14.359999656677244,-1.0000146720073047,14.664999961853027,0.020761259148426303
6080,2020-08-04,14.600000381469727,14.664999961853027,14.4399995803833,14.539999961853027,7936595.0,0.010380662573324928,1.3684302988018813,0.26087190884513956,34.93672915364915,40.00624335938166,0.20086030929960685,0.3742375236885458,0.24936797725568027,-1.2471431084215023,14.347038151684306,0.22500038146972656,-0.02881372978769292,-0.3224994659423821,-1.0522830364813842,0.40728410459662,-0.6873912512118832,0.042392319327118955,0.5619265448995101,74.80919253717857,29.19903558133582,0.36489178526950133,8,0.1249995231628418,0.22499942779541016,0.15874958038330078,-0.7775006294250488,0.8049993515014666,1,0.0020547761772162776,1.1842151494009296,14.449999809265135,-2.1627898724295167,14.164999961853027,1.794110799765528,14.359999656677244,0.0020547761772162776
6081,2020-08-05,14.5649995803833,14.789999961853027,14.5600004196167,14.71500015258789,7274996.0,-0.002397315080268636,-1.875014156201012,-2.49999205276961,31.070495173364463,36.82769870904594,0.13919397078644735,0.40644956678181465,0.31441028735622467,-1.176371135758453,14.576853411348509,0.22999954223632812,-0.10663002739005734,-0.34250025749206614,-1.0893919865040598,0.4043914715199275,-0.7159461219980638,0.030945607013931564,0.49173461901673576,66.91172345701183,25.731196395493207,0.3734458645059972,8,0.07250022888183594,0.26000022888183594,0.2337503433227539,-0.7074995040893555,0.7899999618530273,2,0.05698598704377922,1.3684302988018813,14.600000381469727,1.1842151494009296,14.449999809265135,-2.1627898724295167,14.164999961853027,0.05698598704377922
6082,2020-08-06,14.454999923706055,14.595000267028807,14.390000343322756,14.56999969482422,7819169.0,-0.007552328173452083,1.4848337725990763,0.7666622162035125,29.60199996394067,35.1384539441899,0.14270599874471301,0.5202844443090058,0.44476599822051277,-1.0303339199793164,15.256413565182815,0.20499992370605113,-0.20126493713525662,-0.43799991607665945,-1.209044238584882,0.3330444064315632,-0.8235220773307699,-0.052477754822549016,0.5070608214217032,50.73531061719543,13.83876992011205,0.385522161254111,8,0.02999973297118963,0.36999988555908203,0.38499999046325684,-0.5625,0.8450002670288104,3,0.056381912027617886,-1.875014156201012,14.5649995803833,1.3684302988018813,14.600000381469727,1.1842151494009296,14.449999809265135,0.056381912027617886
6083,2020-08-07,14.84000015258789,14.9350004196167,14.699999809265135,14.729999542236328,11877875.0,0.026634398541257598,-1.7647118221902716,-0.9565289502927223,37.38938855979158,34.5456668843122,-0.2777760388941406,0.13678412025858933,0.07743935717283179,-1.3674629587346363,15.667737742372074,0.48000049591064453,-0.2590149754911746,-0.04949970245361257,-0.8208545417171216,0.7218551368098964,-0.4351771220853671,0.33617771717814193,-0.7300004959106463,88.48482676666562,55.440834695257024,0.38567741963175495,8,-0.31750011444091797,-0.015000343322753906,-0.07625031471252441,-0.9475002288818359,0.4049997329711914,4,0.009097050370197923,1.4848337725990763,14.454999923706055,-1.875014156201012,14.5649995803833,1.3684302988018813,14.600000381469727,0.009097050370197923
6084,2020-08-10,14.864999771118164,14.9399995803833,14.664999961853027,14.925000190734865,6886295.0,0.0016846103957697256,5.111157029172097,-0.5454553336107805,37.80218904972102,33.67579224875572,-0.31207905072966824,0.09748681797835346,0.07576508448550001,-1.351943592160385,15.537797517883305,0.27499961853027344,-0.32373963588367083,-0.012250089645386097,-0.7766106015364258,0.7521104222456536,-0.39443034559090684,0.36993016630013464,-0.7385000991821311,86.36365212687002,56.26687257914496,0.38218025594551996,8,-0.3400001525878906,-0.039999961853027344,-0.01874995231628418,-0.9724998474121094,0.38500022888183594,0,0.020854384419098038,-1.7647118221902716,14.84000015258789,1.4848337725990763,14.454999923706055,-1.875014156201012,14.5649995803833,0.020854384419098038
6085,2020-08-11,14.984999656677244,15.199999809265135,14.914999961853027,14.914999961853027,9610756.0,0.008072646310579357,-7.142888283378696,-1.1666534212826187,43.55555367175359,33.25802728012507,-0.4381828328565316,-0.038257336579885504,-0.03450831534406262,-1.4205753719287255,15.06443276590616,0.3350000381469709,-0.3384624868351054,0.11649980545043803,-0.6381774588419074,0.8711770697427834,-0.26083882669573377,0.49383843759660984,-0.8259599884033211,73.45675378467656,42.98296991841991,0.3773386321461723,8,-0.3299999237060547,-0.1599998474121076,-0.11874961853027166,-1.0599999427795392,0.2449998855590838,1,0.0,5.111157029172097,14.864999771118164,-1.7647118221902716,14.84000015258789,1.4848337725990763,14.454999923706055,0.0
6086,2020-08-12,15.109999656677244,15.210000038146973,14.989999771118164,15.024999618530273,9233900.0,0.008341675199458498,-1.8387180134006855,1.2142915531335203,47.42489402135981,34.84647887254549,-0.5514078007946441,-0.17913624117245597,-0.15973445089997895,-1.5042317103167377,14.575018299171564,0.22500038146972834,-0.33368099117327965,0.24574980735778595,-0.502112152988003,0.993611767703575,-0.12818117281510943,0.6196807875306813,-0.8885023799438478,87.80482698945816,52.804434630113505,0.37393098017289494,8,-0.44999980926513494,-0.2849998474121076,-0.2049996852874738,-1.1774997711181623,0.07999992370605646,2,0.019523499867426297,-7.142888283378696,14.984999656677244,5.111157029172097,14.864999771118164,-1.7647118221902716,14.84000015258789,0.019523499867426297
6087,2020-08-13,15.3100004196167,15.595000267028807,15.220000267028807,15.329999923706055,12519252.0,0.013236318165703809,-2.7500035762820305,-0.2352881778096965,59.862390939920274,39.1730682755254,-0.6732822148508149,-0.39796570160899414,-0.35731959889172416,-1.670056090806188,14.135314021506346,0.4850006103515625,-0.33063291645872184,0.4447505474090576,-0.30555796351170095,1.1950590583298162,0.06959629194867745,0.8199048028694378,-1.0094229219702164,69.35486517305607,28.871899610900286,0.3751542554603796,8,-0.45750045776367365,-0.45750045776367365,-0.4050004482269287,-1.3425006866455096,-0.37000083923339844,3,0.0029391980004109808,-1.8387180134006855,15.109999656677244,-7.142888283378696,14.984999656677244,5.111157029172097,14.864999771118164,0.0029391980004109808
6088,2020-08-14,15.34000015258789,15.414999961853027,15.130000114440918,15.3149995803833,10659680.0,0.0019594860972540484,2.2571375632830337,-1.250059606122741,65.28117302402886,42.9916459508366,-0.5800820238655859,-0.445697201338092,-0.391114084015431,-1.6553945193851725,13.572129951749895,0.2849998474121094,-0.3240780276748296,0.4715002536773678,-0.28680190982223763,1.2298024171769733,0.09234917192756598,0.8506513354271696,-0.9099803780031763,72.58064185336815,26.68462867633042,0.3791510817498025,8,-0.3474998474121094,-0.48750019073486506,-0.4350001811981201,-1.200000286102295,-0.8400001525878906,4,-0.002607559416893279,-2.7500035762820305,15.3100004196167,-1.8387180134006855,15.109999656677244,-7.142888283378696,14.984999656677244,-0.002607559416893279
6089,2020-08-17,15.154999732971193,15.449999809265135,15.074999809265135,15.345000267028807,8819578.0,-0.012060001158832323,-1.1428548073307285,-7.599847415601612,59.5936789722884,45.73130704179652,-0.3180018817557517,-0.2959539855299962,-0.21133044142976232,-1.4354883705174757,12.573092488848909,0.375,-0.266375276532381,0.2992498397827159,-0.42868364775439893,1.0271833273198308,-0.06471690398584151,0.6632165835512733,-0.6084819091420695,35.294068148414446,-13.997306327100553,0.36396674376855775,8,-0.16249942779541193,-0.3024997711181676,-0.18874979019165217,-0.9600000381469744,-0.6999998092651385,0,0.00593864428727664,2.2571375632830337,15.34000015258789,-2.7500035762820305,15.3100004196167,-1.8387180134006855,15.109999656677244,0.00593864428727664
6090,2020-08-18,15.0,15.255000114440918,14.989999771118164,15.100000381469727,7681688.0,-0.01022763020140316,-3.416641500437098,0.5263163178236308,57.26680813862321,48.64200848238083,-0.1120818448148917,-0.18343788749408674,-0.06361731712070551,-1.245427289790518,11.301920583662428,0.2650003433227539,-0.16617926835525054,0.1652501106262214,-0.5169404541678233,0.8474406754202661,-0.17584517177080095,0.5063453930232438,-0.34863393185090885,1.6529290388074243,-50.65806651740348,0.3410952823970228,8,-0.00749969482421875,-0.14750003814697443,-0.033750057220458984,-0.8050003051757812,-0.6099996566772443,1,0.016666666666666607,-1.1428548073307285,15.154999732971193,2.2571375632830337,15.34000015258789,-2.7500035762820305,15.3100004196167,0.016666666666666607
6091,2020-08-19,15.170000076293945,15.199999809265135,14.96500015258789,15.0,6026527.0,0.011333338419596384,1.0434793425439266,-1.6999942779759294,68.66359528014945,52.98218573973736,-0.20924153872201678,-0.38125472394023774,-0.2368221757846385,-1.3787341233777965,10.67271441190524,0.23499965667724432,-0.09016424902666387,0.34050016403198313,-0.32892149687127414,1.0099218249352404,0.005789333580354494,0.6752109944836118,-0.42427058825688313,32.53966451862929,-23.3402769296895,0.334710830451629,8,-0.039999961853027344,-0.31750011444091975,-0.1875002384185791,-0.9750003814697266,-0.8500003814697248,2,0.003955139462137769,-3.416641500437098,15.0,-1.1428548073307285,15.154999732971193,2.2571375632830337,15.34000015258789,0.003955139462137769
6092,2020-08-20,14.954999923706055,15.109999656677244,14.854999542236328,15.085000038146973,8013976.0,-0.01417271928191155,1.8333448127877952,-0.764706212343906,68.03651655668938,56.38742218383711,0.09403065021419899,-0.19806825890790591,-0.014212465767908355,-1.123607288970602,9.903275456560326,0.3150005340576172,-0.03215829804949877,0.13924999237060476,-0.5064099344385333,0.7849099191797428,-0.18357997103396428,0.4620799557751738,-0.12434335776981875,16.806779258955366,-44.235537110311284,0.3228299634045686,8,0.17500019073486328,-0.10249996185302912,0.027499914169311523,-0.7600002288818359,-0.7650003433227539,3,0.015713785214049647,1.0434793425439266,15.170000076293945,-3.416641500437098,15.0,-1.1428548073307285,15.154999732971193,0.015713785214049647
6093,2020-08-21,14.84000015258789,15.020000457763672,14.755000114440918,14.96500015258789,8366119.0,-0.007689720608816009,1.255316213232907,0.9615376150827128,59.653467099439396,58.81534196713915,0.23359548178606282,-0.09087820755619447,0.11092480152881379,-0.9732768566646897,10.139610626329956,0.2650003433227539,0.038609748163930036,0.026250219345092418,-0.6188192599838942,0.671319698674079,-0.2962845203194018,0.3487849590095866,0.7550001144409162,12.230226686426288,-48.70070659220467,0.3225347396644936,8,0.33500003814697266,0.012499809265134942,0.14999961853027166,-0.6025004386901855,-0.5,4,0.006738505846846099,1.8333448127877952,14.954999923706055,1.0434793425439266,15.170000076293945,-3.416641500437098,15.0,0.006738505846846099
6094,2020-08-24,15.164999961853027,15.170000076293945,14.920000076293945,14.9350004196167,7958425.0,0.021900256463842416,1.0833353201567206,-1.839996337890625,62.87014609243469,60.96140779165927,-0.04958887186270111,-0.4009958628313157,-0.20317574583171982,-1.257951114371748,10.522254188646283,0.3299999237060547,0.1380253671430438,0.328750038146973,-0.3329932066272754,0.9904932829212214,-0.0021215842401502982,0.6596216605340963,0.4132003021240216,81.99996948242188,21.88168434974179,0.33087162238712386,8,0.010000228881835938,-0.3125000000000018,-0.17500019073486506,-0.9275002479553223,-0.8900003433227539,0,-0.04385097022919937,1.255316213232907,14.84000015258789,1.8333448127877952,14.954999923706055,1.0434793425439266,15.170000076293945,-0.04385097022919937
6095,2020-08-25,15.164999961853027,15.375,15.164999961853027,15.199999809265135,8125400.0,0.0,-11.000054495912806,-0.1521735524853554,63.88889870035374,62.79074164488082,-0.023882152252600264,-0.3865546325662397,-0.20607527396304448,-1.2125218333635548,10.98861180108816,0.21000003814697266,0.1993440201381702,0.30700001716613734,-0.3684913447773699,0.9824913791096446,-0.030745663805616275,0.644745698137891,0.39673629913329833,66.12901985334946,6.586263930251803,0.33774568097175334,8,0.010000228881835938,-0.3125000000000018,-0.14375019073486506,-0.9124999046325701,-0.875,1,-0.04681833431803173,1.0833353201567206,15.164999961853027,1.255316213232907,14.84000015258789,1.8333448127877952,14.954999923706055,-0.04681833431803173
6096,2020-08-26,15.140000343322756,15.19499969482422,15.06999969482422,15.130000114440918,5411785.0,-0.0016485076553350853,1.083351877165593,-0.28572207084475193,66.50603572487304,63.52892439876445,0.006504627532370577,-0.3416617558270385,-0.18980591235091815,-1.1438528142876283,11.368421976901994,0.125,0.26149505668860584,0.25825037956238006,-0.4220536884640733,0.9385544475888334,-0.08190165445084752,0.5984024135756076,0.405601194732661,62.09682257193734,1.3804997954538152,0.3401520340132269,8,-0.03750038146972834,-0.2875003814697301,-0.07250046730041682,-0.7100005149841326,-0.6700000762939489,2,-0.04953764748960354,-11.000054495912806,15.164999961853027,1.0833353201567206,15.164999961853027,1.255316213232907,14.84000015258789,-0.04953764748960354
6097,2020-08-27,15.140000343322756,15.1899995803833,15.0,15.170000076293945,6725044.0,0.0,4.428657066172564,-2.9999046347503864,58.87574749180777,62.81721045073989,-0.022513366462742823,-0.2953738513157038,-0.19903855484428412,-1.0995804134482903,10.567847590650647,0.18999958038330078,0.3016832082745555,0.21925034523010467,-0.42350925469698986,0.8620099451571992,-0.1021294547334417,0.540630145193651,0.3897891662603712,62.09682257193734,4.690902823619055,0.3213797999635471,8,-0.03750038146972834,-0.2875003814697301,-0.07250046730041682,-0.7100005149841326,-0.6300001144409197,3,-0.05416120408875569,1.083351877165593,15.140000343322756,-11.000054495912806,15.164999961853027,1.0833353201567206,15.164999961853027,-0.05416120408875569
6098,2020-08-28,14.979999542236328,15.265000343322756,14.949999809265135,15.265000343322756,7548009.0,-0.010568084376364806,1.210523850156433,9.50011126299455,53.15067734363405,62.10132138088941,0.09057611460163528,-0.07503161576736517,-0.05193184808616813,-0.9044902434898319,9.709944588633416,0.31500053405762074,0.31971648379467865,0.018499565124511008,-0.5168912348025732,0.5538903650515952,-0.24919583483903196,0.286194965088054,0.534294179443954,13.186698022645052,-38.880925928525116,0.26769539996354214,8,0.08500051498413086,-0.12749958038330256,0.14750027656555176,-0.5499997138977051,-0.28999996185302734,4,-0.05273698170855157,4.428657066172564,15.140000343322756,1.083351877165593,15.140000343322756,-11.000054495912806,15.164999961853027,-0.05273698170855157
6099,2020-08-31,14.75,15.06999969482422,14.744999885559082,15.039999961853027,8385408.0,-0.015353774984294244,-1.1666640175730394,1.0175408656661418,43.927658767025115,60.61919367293406,0.28729727185005594,0.18824709135740747,0.18335096646466376,-0.6435759609950704,8.464765365674971,0.3249998092651385,0.2815940392911518,-0.22649998664855886,-0.7164313521876338,0.26343137889051604,-0.4714656694180963,0.018465696120978592,0.7491078495354948,0.7936688147041414,-46.56206462975831,0.2449656827695377,8,0.309999942779541,0.10249996185302557,0.3599998950958252,-0.32000017166137695,-0.05000019073486506,0,-0.02779659982454974,1.210523850156433,14.979999542236328,4.428657066172564,15.140000343322756,1.083351877165593,15.140000343322756,-0.02779659982454974
6100,2020-09-01,14.630000114440918,14.96500015258789,14.630000114440918,14.875,9959420.0,-0.008135585461632733,-1.7346954663469585,0.8448273027127106,37.5647806648246,57.163769826786854,0.3903418459349641,0.32739545338147025,0.29735487574562214,-0.4927259258253933,7.777299442046173,0.33500003814697266,0.22172655954237896,-0.3479998588562019,-0.8332389726745646,0.13723925496216083,-0.5906194157653832,-0.10538030194702053,0.8389434165355212,0.0,-40.49433756645277,0.24261955690918113,9,0.372499942779541,0.2224998474121076,0.4174997806549072,-0.20000028610229492,-0.16499996185302734,1,-0.024265242182755165,-1.1666640175730394,14.75,1.210523850156433,14.979999542236328,4.428657066172564,15.140000343322756,-0.024265242182755165
6101,2020-09-02,15.395000457763672,15.44499969482422,14.835000038146973,14.885000228881836,20189595.0,0.05228983850571822,1.0000031268076799,-2.0816345596163504,51.703407656227725,55.34897994895779,-0.37927006803282026,-0.39235110749073243,-0.4526252833633997,-1.2221144830490598,7.688168703422284,0.8149995803833026,0.20348395788874818,0.3755004405975342,-0.10293907219970855,0.8539399533947769,0.13628068419891193,0.6147201969961564,-0.7650003433227539,93.86512112840187,54.66594908168134,0.2392197563986214,9,-0.3575005531311035,-0.5425004959106463,-0.3600006103515625,-0.9650006294250488,-0.9450006484985369,2,-0.07177658090639383,-1.7346954663469585,14.630000114440918,-1.1666640175730394,14.75,1.210523850156433,14.979999542236328,-0.07177658090639383
6102,2020-09-03,15.270000457763672,15.725000381469727,15.204999923706055,15.454999923706055,12820728.0,-0.00811951908302555,-2.3015846104474087,-0.3627438880723446,48.64865461968649,54.12622300676302,-0.22896652374708104,-0.2141418520688383,-0.3177776665474781,-1.064263109410751,7.373726611880022,0.5200004577636719,0.19937205359889099,0.20975041389465332,-0.2001724458251548,0.6196732736144615,0.004788984034750143,0.4147118437545565,-0.6400003433227539,58.44750568502975,22.501307839972355,0.20496142985990407,9,-0.09250020980834961,-0.35250043869018555,-0.2350006103515625,-0.8400006294250488,-0.875,3,-0.052390318713325446,1.0000031268076799,15.395000457763672,-1.7346954663469585,14.630000114440918,-1.1666640175730394,14.75,-0.052390318713325446
6103,2020-09-04,14.975000381469727,15.295000076293945,14.949999809265135,15.199999809265135,11955368.0,-0.019318930415876956,-1.5090876303496488,1.2162166341900866,46.66667844042445,52.325837712095215,0.09744452238641088,0.09643494252246754,-0.009707285500990537,-0.7326840589514472,7.847828222370848,0.34500026702881037,0.14473218063874782,-0.09199967384338414,-0.49095114275949037,0.3069517950727221,-0.29147540830143726,0.10747606061466897,-0.3012002563476557,31.50686601793604,-4.335030051732382,0.1994757344580533,9,0.2024998664855957,-0.057500362396240234,-0.10250043869018555,-0.5450005531311035,-0.4850006103515625,4,-0.031051762320038923,-2.3015846104474087,15.270000457763672,1.0000031268076799,15.395000457763672,-1.7346954663469585,14.630000114440918,-0.031051762320038923
6104,2020-09-07,15.175000190734865,15.25,14.960000038146973,15.085000038146973,7343394.0,0.013355579577321475,1.4166686534900539,-0.4000016954253297,53.1876174504689,51.13680646210801,-0.11285554280113708,-0.08342696659128457,-0.2021027736606893,-0.8948100606595766,8.250501120637379,0.28999996185302734,0.11039124076876483,0.0925001144409201,-0.2973920988807386,0.4823923277625788,-0.10244599221990924,0.28744622110174944,-0.4591520553588886,49.77168432778186,9.208336517381788,0.19494610666082907,9,0.002500057220457208,-0.25750017166137873,-0.3225002288818377,-0.745000362396242,-0.6400003433227557,0,-0.031960501104157046,-1.5090876303496488,14.975000381469727,-2.3015846104474087,15.270000457763672,1.0000031268076799,15.395000457763672,-0.031960501104157046
6105,2020-09-08,14.984999656677244,15.289999961853027,14.925000190734865,15.164999961853027,10104904.0,-0.012520628116606258,-1.4333379957529766,-1.9999999999999802,46.65460403895678,48.93109183033953,0.05467664113568027,0.1123329354796585,-0.011062245952780714,-0.6724462081690454,8.610822815119363,0.3649997711181623,0.10516168028340545,-0.09750041961670064,-0.4873926329383593,0.29239179370495805,-0.29244652627753,0.0974456870441287,-0.22878543145751706,16.853883221017487,-23.703066831936294,0.19494610666082907,9,0.19250059127807795,0.07250070571899592,-0.1749999523162824,-0.4824995994567871,-0.5099992752075178,1,-0.019019009272056575,1.4166686534900539,15.175000190734865,-1.5090876303496488,14.975000381469727,-2.3015846104474087,15.270000457763672,-0.019019009272056575
6106,2020-09-09,15.404999732971193,15.510000228881836,15.020000457763672,15.03499984741211,12194552.0,0.02802803376153551,-1.45000703337156,-2.055551434747584,57.57575368360687,48.78664807387277,-0.3618305085884206,-0.29980443415779234,-0.4227026106651657,-1.0598668686342698,9.14850312766988,0.5250005722045916,0.07489904030786576,0.30774965286255096,-0.10798666410746804,0.72348596983257,0.09988149437754146,0.5156178113475605,-0.6100340615014659,59.99992847444345,15.759674089119812,0.2078681584850099,9,-0.22749948501587092,-0.34749937057495295,-0.6299998760223406,-0.902499675750736,-1.3849992752075213,2,-0.061019123445450574,-1.4333379957529766,14.984999656677244,1.4166686534900539,15.175000190734865,-1.5090876303496488,14.975000381469727,-0.061019123445450574
6107,2020-09-10,15.354999542236328,15.425000190734865,15.265000343322756,15.399999618530273,7060928.0,-0.0032457118858528755,2.3683745583037608,-0.12162186543908925,58.864014938377196,49.42146336217757,-0.31081049230986935,-0.25956837451596115,-0.3726496427700603,-0.9699023690550455,8.748143527638435,0.15999984741210938,0.04004428556880946,0.25549950599670446,-0.1655380813093803,0.6765370933027892,0.04498071234366208,0.46601829964974684,-0.5228324823666011,73.50415785672708,24.17325079365844,0.21051879365304266,9,-0.17749929428100586,-0.2974991798400879,-0.6237497329711914,-0.7724995613098145,-1.3149995803833008,3,-0.058938440895543454,-1.45000703337156,15.404999732971193,-1.4333379957529766,14.984999656677244,1.4166686534900539,15.175000190734865,-0.058938440895543454
6108,2020-09-11,15.300000190734865,15.4350004196167,15.204999923706055,15.399999618530273,7467374.0,-0.003581853021237702,1.7058717932895393,2.222205738990339,52.56167394981831,50.38079838248792,-0.2298127290170484,-0.21894478268006523,-0.31420578308995495,-0.8805211321857787,8.538847845956054,0.23000049591064453,-0.0009876524359029304,0.2025001525878931,-0.21408372240215634,0.6190840275779426,-0.005791784907131614,0.41079209008291784,-0.4321197980011373,64.10255992253249,18.123161930130017,0.20829193749502517,9,-0.12249994277954279,-0.12249994277954279,-0.6450004577636737,-0.6350002288818377,-1.3500003814697301,4,-0.059150308607135105,2.3683745583037608,15.354999542236328,-1.45000703337156,15.404999732971193,-1.4333379957529766,14.984999656677244,-0.059150308607135105
6109,2020-09-14,15.244999885559082,15.4399995803833,15.204999923706055,15.399999618530273,5829679.0,-0.00359479114314587,1.0,1.5500061989185547,51.48698713426243,51.92771021242545,-0.10863690062910081,-0.16533288119369693,-0.2579409619939401,-0.7913492267554645,8.497899779537892,0.2349996566772461,-0.02073316712422546,0.14299983978271413,-0.27811899130059103,0.5641186708660193,-0.06755957575893845,0.3535592553243667,-0.34283469327591476,54.700798967097285,10.804632593908892,0.21055941554165222,9,0.03500032424926758,-0.06749963760375977,-0.5712499618530273,-0.5399999618530273,-1.5649995803833026,0,-0.04952444211928764,1.7058717932895393,15.300000190734865,2.3683745583037608,15.354999542236328,-1.45000703337156,15.404999732971193,-0.04952444211928764
6110,2020-09-15,15.25,15.300000190734865,15.149999618530273,15.255000114440918,10129340.0,0.0003279838949461489,2.157897906941645,0.0322588584191129,52.05991786974238,51.96732245837153,-0.018373392436760838,-0.15878426091781428,-0.25869096935094404,-0.7618815862563153,8.65506756713708,0.15000057220459162,-0.016704427002689926,0.1354999542236328,-0.2877071144426733,0.5587070228899389,-0.07610358010952112,0.34710348855678674,-0.31492140014936965,46.938704014386865,5.1240101414752885,0.21160353433315332,9,0.07500028610229492,-0.07249975204467773,-0.5750002861022949,-0.40750026702881037,-1.7700004577636719,1,-0.04688525590740267,1.0,15.244999885559082,1.7058717932895393,15.300000190734865,2.3683745583037608,15.354999542236328,-0.04688525590740267
6111,2020-09-16,15.229999542236328,15.329999923706055,15.140000343322756,15.279999732971193,10880753.0,-0.0013115054271259918,1.5333180746024546,9.99980926950255,51.67284663826439,52.30334379376907,-0.027088329368009312,-0.14130299871371754,-0.23184495904560798,-0.7131674325539077,8.931810932022838,0.189999580383299,0.028705148495237864,0.11249952316284251,-0.31320730518953077,0.5382063515152158,-0.10035389101334502,0.32535293733903003,-0.2633240711209339,29.99980926465124,-8.867251380245285,0.21285341417618686,9,-0.012499332427978516,-0.05249929428100586,-0.48999977111816406,-0.3874998092651385,-1.804999351501463,2,-0.049573157154260805,2.157897906941645,15.25,1.0,15.244999885559082,1.7058717932895393,15.300000190734865,-0.049573157154260805
6112,2020-09-17,15.1899995803833,15.25,14.994999885559082,15.03499984741211,7163913.0,-0.002626392846703518,-1.17021691049652,-3.099982833927678,54.085602824062704,53.12766872528443,0.0004135954962869448,-0.08726909038392705,-0.18145456039576757,-0.6434368298532167,9.388834356462045,0.25500011444091797,0.10307289160851241,0.06074957847595286,-0.35900313219933366,0.4805022891512394,-0.1491267768616904,0.2706259338135961,0.5350008010864258,43.820186191643664,1.634311649356782,0.20987635533764326,9,0.027500629425048828,-0.012499332427978516,-0.44749975204467773,-0.34749984741211115,-1.7249994277954102,3,-0.07702430249771641,1.5333180746024546,15.229999542236328,2.157897906941645,15.25,1.0,15.244999885559082,-0.07702430249771641
6113,2020-09-18,14.9399995803833,15.244999885559082,14.9399995803833,15.170000076293945,29470987.0,-0.01645819663634851,-1.6521708483122075,-1.4838767235385686,53.66794400056261,53.18103834196151,0.2737101574378489,0.17982653926038594,0.07092582710545159,-0.3726021723475732,9.975767028126464,0.30500030517578125,0.08118346032549084,-0.19425039291381907,-0.6016978667010662,0.21319708087342804,-0.3979741298074426,0.009473343979804483,0.7704007911682123,0.0,-45.462768256341,0.20372373689362394,9,0.27750062942504883,0.23750066757202148,-0.08749961853027521,-0.08749961853027521,-1.6899995803833008,4,-0.06024094001394764,-1.17021691049652,15.1899995803833,1.5333180746024546,15.229999542236328,2.157897906941645,15.25,-0.06024094001394764
6114,2020-09-21,14.5,14.96500015258789,14.414999961853027,14.9399995803833,17928604.0,-0.029451110625266286,1.24489541711512,1.913037529076638,47.76632167261977,53.30456252347962,0.6793305674440262,0.5981173442358134,0.5017944617863357,0.08684304262784259,10.536804820151712,0.5500001907348633,0.06479828919529851,-0.6009999752044681,-1.0968310325685646,-0.10516891784037163,-0.8489155038865164,-0.3530844465224199,1.1795843399047854,9.289622042697513,-40.19204837879575,0.247915528682048,9,0.46250009536743164,0.570000171661377,0.4225001335144043,0.35249996185302557,-1.4300003051757795,0,-0.03793104763688726,-1.6521708483122075,14.9399995803833,-1.17021691049652,15.1899995803833,1.5333180746024546,15.229999542236328,-0.03793104763688726
6115,2020-09-22,14.454999923706055,14.619999885559082,14.449999809265135,14.520000457763672,9261904.0,-0.003103453537513512,-3.5332892528353956,0.14772862737958226,28.53880582586008,50.07823498372998,0.716602346458048,0.6189316561678595,0.5353405250355703,0.15825003492633805,10.548117666643343,0.1700000762939471,0.0747632535579168,-0.6105000495910637,-1.1828075016350184,-0.03819259754710913,-0.896653775613041,-0.32434632356908644,1.1487093535156259,4.371580712639677,-37.8643475590877,0.28615372602197714,9,0.4724998474121094,0.6150002479553223,0.4675002098083496,0.3975000381469709,-1.640000343322754,1,-0.05361464009828765,1.24489541711512,14.5,-1.6521708483122075,14.9399995803833,-1.17021691049652,15.1899995803833,-0.05361464009828765
6116,2020-09-23,14.390000343322756,14.640000343322756,14.390000343322756,14.5649995803833,6749867.0,-0.004496684934373496,-1.8571553133515566,2.6922738343260972,29.342721428165405,46.79809126037311,0.6956367268370158,0.658630506055891,0.5867663123152997,0.24794994441625917,10.936933759199006,0.25,0.04454352969880304,-0.6379996299743631,-1.2833750145571692,0.007375754608442975,-0.9606873222657661,-0.31531193768296006,1.1423863749768053,0.0,-38.525260592612604,0.3226876922914034,9,0.5249996185302717,0.6675000190734846,0.5324997901916486,0.4624996185302699,-1.2550001144409197,2,-0.06323841413309528,-3.5332892528353956,14.454999923706055,1.24489541711512,14.5,-1.6521708483122075,14.9399995803833,-0.06323841413309528
6117,2020-09-24,14.31999969482422,14.505000114440918,14.199999809265135,14.270000457763672,8006391.0,-0.00486453417848709,-2.210520503940128,-0.2857111716621384,32.80838712455045,44.60328161312114,0.6742921443331138,0.6999349617292463,0.6390372807366607,0.34385184253538803,11.7519288490255,0.305000305175783,0.047002104233673236,-0.6670002460479711,-1.3827655481622134,0.04876505606627113,-1.0248828971050923,-0.30911759499085,1.1209961134771955,11.483241798858101,-26.776047339845036,0.35788265105712136,9,0.4999999999999982,0.6425004005432111,0.6712503433227521,0.532500267028805,-1.25,3,-0.06249996670131508,-1.8571553133515566,14.390000343322756,-3.5332892528353956,14.454999923706055,1.24489541711512,14.5,-0.06249996670131508
6118,2020-09-25,14.1899995803833,14.4399995803833,14.104999542236328,14.364999771118164,11500439.0,-0.009078220475654541,1.061539906158392,-3.5000572213319883,23.160760818610797,41.45592313360429,0.7043502866043667,0.8092039791250087,0.7499151347011868,0.4931128609624711,12.466583551419758,0.33500003814697266,-0.028713127297384844,-0.7575003623962395,-1.55716811164924,0.04216738685676091,-1.1573342370227397,-0.3576664877697393,1.126896628014487,9.883718351342239,-25.807320457824886,0.3998338746265,9,0.5275001525878906,0.7250003814697266,0.8012504577636719,0.6625003814697248,-0.8149995803833008,4,-0.05109227972054853,-2.210520503940128,14.31999969482422,-1.8571553133515566,14.390000343322756,-3.5332892528353956,14.454999923706055,-0.05109227972054853
6119,2020-09-28,14.34000015258789,14.40999984741211,14.255000114440918,14.395000457763672,8891027.0,0.010570865161402487,2.64709182299614,0.31428711560154987,32.0334503066899,39.230760071042894,0.4609489495429777,0.6607914548315676,0.5777889354605534,0.3574532984842893,13.824863504874891,0.2200002670288086,-0.10861548892036232,-0.5869997978210453,-1.4279416498216069,0.2539420541795163,-1.007470723821326,-0.16652887182076448,0.8314684558705228,43.92528195740009,5.609751478259149,0.4204709260002804,9,0.3774995803833008,0.5749998092651367,0.6737499237060547,0.5124998092651349,-0.8050003051757812,0,-0.07601116743302005,1.061539906158392,14.1899995803833,-2.210520503940128,14.31999969482422,-1.8571553133515566,14.390000343322756,-0.07601116743302005
6120,2020-09-29,14.274999618530273,14.385000228881836,14.234999656677244,14.335000038146973,7244736.0,-0.004532812647556783,-1.1428600622611274,1.0909106672215287,10.763925451885513,34.68532438366747,0.4169476959400473,0.7355443357974298,0.619129961508273,0.4388776887434176,14.919745816835677,0.15000057220459162,-0.16962141964320132,-0.6342503070831302,-1.5156026716754472,0.24710205750918668,-1.0749264893792887,-0.19357412478697178,0.76849270198149,31.775667615585938,-3.640084994498274,0.44067618229615885,9,0.4025001525878906,0.6400003433227539,0.7387504577636719,0.5775003433227521,-0.5649995803833008,1,-0.08441330689367244,2.64709182299614,14.34000015258789,1.061539906158392,14.1899995803833,-2.210520503940128,14.31999969482422,-0.08441330689367244
6121,2020-09-30,14.289999961853027,14.515000343322756,14.204999923706055,14.204999923706055,13679168.0,0.001050812169779869,-6.294124246878162,-1.416657394897878,12.099703309212089,30.020224437572956,0.2845047606030455,0.6677515067697257,0.5848311209900299,0.4368028916509168,15.282815682725865,0.310000419616701,-0.2295833513102945,-0.5639999389648445,-1.4556194103767837,0.32761953244709474,-1.009809674670814,-0.11819020325887486,0.6408732252656844,45.12196540262403,13.924162659316202,0.4458097357059699,9,0.38499975204467773,0.625,0.723750114440918,0.5624999999999982,-0.38500022888183416,2,-0.10321906126012748,-1.1428600622611274,14.274999618530273,2.64709182299614,14.34000015258789,1.061539906158392,14.1899995803833,-0.10321906126012748
6122,2020-10-01,14.470000267028807,14.6899995803833,14.414999961853027,14.5,10079675.0,0.012596242523183143,-2.928556344984026,-0.35293787656096065,22.87586547355758,26.598882379016842,-0.009351374747495811,0.44769789411298255,0.3886767535939786,0.27465832286491576,14.772524984743063,0.39999961853027344,-0.29435656223211915,-0.3439996242523211,-1.2287927108183716,0.5407934623137294,-0.7863961675353472,0.09839691903070502,0.3617680827040193,62.39328222074023,33.897119436615135,0.44239654328302536,10,0.06499958038330256,0.4449996948242205,0.5074996948242205,0.38249969482421875,-0.29500007629394176,3,-0.09225984889501959,-6.294124246878162,14.289999961853027,-1.1428600622611274,14.274999618530273,2.64709182299614,14.34000015258789,-0.09225984889501959
6123,2020-10-02,14.510000228881836,14.619999885559082,14.30500030517578,14.390000343322756,8112644.0,0.0027643373265286986,-1.1724111849569223,-4.000031789426541,25.742621624769058,24.151804595922318,-0.13048289500037313,0.3911284633474921,0.34393772474123097,0.2500538937755721,15.130456335404526,0.31499958038330256,-0.36260959038403584,-0.2807496547698971,-1.1721427346373847,0.6106434250975905,-0.7264461947036409,0.1649468851638467,0.23455586395141026,62.886705377350516,36.147687732925775,0.44569653993374353,10,-0.11250066757202148,0.4049997329711914,0.4674997329711914,0.34249973297118963,0.17999935150146484,4,-0.0992419373771839,-2.928556344984026,14.470000267028807,-6.294124246878162,14.289999961853027,-1.1428600622611274,14.274999618530273,-0.0992419373771839
6124,2020-10-05,14.6899995803833,14.835000038146973,14.600000381469727,14.619999885559082,8074685.0,0.012405192878162774,-3.272771410240849,0.5833313465099547,33.43195483312125,24.695487818951335,-0.31368369450887634,0.18227648230593374,0.166512460887013,0.08753124380005417,15.228484990336735,0.3249998092651367,-0.43829208841443545,-0.07650027275085414,-0.9500898131237676,0.7970892676220593,-0.5132950429373118,0.3602944974356035,-0.5850000381469727,76.98405850412426,50.61904496906055,0.4367947701864569,10,-0.2199997901916504,0.22500038146972656,0.2687504291534424,0.1625003814697248,0.08500003814697266,0,-0.08951665200449166,-1.1724111849569223,14.510000228881836,-2.928556344984026,14.470000267028807,-6.294124246878162,14.289999961853027,-0.08951665200449166
6125,2020-10-06,14.699999809265135,14.890000343322756,14.6850004196167,14.8149995803833,7208707.0,0.0006807507942470092,-1.8276134226069358,-1.6428610354223687,34.22621024302208,25.238097687268745,-0.31880128487258474,0.15792702363625644,0.15877204615683915,0.09029348663634984,15.164341794299213,0.20499992370605646,-0.500107902302755,-0.05225005149841522,-0.9201116218348719,0.8156115188380415,-0.4861808366666427,0.38168073366981226,-0.5804002571105933,72.26271274929475,44.44249689603429,0.43393078516822836,10,-0.20249986648559393,0.2150001525878924,0.25625014305114924,0.15250015258789062,0.2849998474121094,1,-0.07925169911354335,-3.272771410240849,14.6899995803833,-1.1724111849569223,14.510000228881836,-2.928556344984026,14.470000267028807,-0.07925169911354335
6126,2020-10-07,14.46500015258789,14.710000038146973,14.380000114440918,14.69499969482422,9827930.0,-0.0159863714099594,1.538458716942376,1.9999999999999845,30.666691758884767,25.000131535528116,-0.08051065750342445,0.33612689332773016,0.39544284425974396,0.34168864063161486,14.890208104726533,0.3299999237060547,-0.5181124792212479,-0.24024972915649379,-1.0597325748896296,0.579233116576642,-0.6499911520230626,0.169491693710075,-0.31458456878661956,27.35039948354885,1.4898751493998077,0.4097414228665681,10,0.03249979019165039,0.4499998092651367,0.46249985694885254,0.38749980926513494,0.5749998092651367,2,-0.05219496069661933,-1.8276134226069358,14.699999809265135,-3.272771410240849,14.6899995803833,-1.1724111849569223,14.510000228881836,-0.05219496069661933
6127,2020-10-08,14.449999809265135,14.635000228881836,14.449999809265135,14.53499984741211,8182334.0,-0.0010370095516433198,-3.3529490962536044,0.369566118786597,35.06099440240132,26.32237971150484,-0.050434230000709235,0.2949740669261782,0.4218070547976769,0.3719661722260508,14.601259889933067,0.185000419616701,-0.4830601701354045,-0.21000008583069096,-0.9766605666446875,0.5566603949833056,-0.5933303262376892,0.1733301545763073,-0.270000835083005,24.786238399000858,-4.165961526321908,0.3833302404069983,10,0.09750032424926935,0.4650001525878924,0.4950001239776629,0.4025001525878906,0.4650001525878924,3,-0.037716268753477444,1.538458716942376,14.46500015258789,-1.8276134226069358,14.699999809265135,-3.272771410240849,14.6899995803833,-0.037716268753477444
6128,2020-10-09,14.395000457763672,14.44499969482422,14.265000343322756,14.4399995803833,9173480.0,-0.003806183545151165,5.545508141006322,0.5294012049949962,45.81675486563461,27.85385799583203,0.04101583269490838,0.2937578949328472,0.49405185934547724,0.44335536116558316,14.684931628500692,0.18499946594237926,-0.4468724294161177,-0.21974945068359375,-0.9322797807540333,0.4927808793868458,-0.5760146157188135,0.13651571435162602,-0.18660142881591746,20.80001831054659,-10.19986426505423,0.3562651650352195,10,0.15249967575073242,0.41249942779541016,0.6524996757507324,0.5224995613098145,0.42499923706054865,4,-0.015283102468409693,-3.3529490962536044,14.449999809265135,1.538458716942376,14.46500015258789,-1.8276134226069358,14.699999809265135,-0.015283102468409693
6129,2020-10-12,14.489999771118164,14.489999771118164,14.354999542236328,14.359999656677244,7255979.0,0.006599465809899119,1.0769247698345743,-2.8889477588216987,51.34099000871096,32.36242072436819,-0.034049049041170676,0.1468234336073806,0.4085696606479061,0.3655445320595341,14.69755236243614,0.13500022888183594,-0.41530869811142246,-0.08700013160705566,-0.7361159339441858,0.5621156707300745,-0.41155803277562164,0.2375577695615103,-0.25433668959541045,35.99990844726534,1.5643199048105885,0.3245579011685654,10,0.057500362396240234,0.31750011444091797,0.5575003623962402,0.42750024795532227,0.4700002670288086,0,0.013802609553092093,5.545508141006322,14.395000457763672,-3.3529490962536044,14.449999809265135,1.538458716942376,14.46500015258789,0.013802609553092093
6130,2020-10-13,14.53499984741211,14.625,14.460000038146973,14.510000228881836,6416983.0,0.0031055953764500543,-1.6399993896484375,0.1923045886366111,55.64200053286977,37.200453749219044,-0.042789314338445905,0.04797030483834419,0.3689701195050752,0.33505552502124125,14.731057026807514,0.16499996185302734,-0.3492084408607212,-0.006250047683716176,-0.5728079660891492,0.5603078707217168,-0.2895290068864327,0.27702891151900033,-0.27316327541735497,60.67408747235399,20.97867975846175,0.2832789592027166,10,0.04250049591064631,0.27250003814697266,0.5125002861022949,0.38250017166137695,0.38000011444091797,1,0.016511852331453136,1.0769247698345743,14.489999771118164,5.545508141006322,14.395000457763672,-3.3529490962536044,14.449999809265135,0.016511852331453136
6131,2020-10-14,14.475000381469727,14.675000190734865,14.475000381469727,14.55500030517578,7921554.0,-0.004127930276728975,-4.000000000000044,-3.200045777065619,56.07846011845007,40.889630931984875,0.05164300318777215,0.051128361830057756,0.43491262196184444,0.40960399820567694,14.613418463280087,0.1999998092651385,-0.31340826935540456,-0.028499555587767844,-0.49330379073341213,0.43630467955787644,-0.2609016731605891,0.2039025619850534,-0.1880372586218524,51.219540561411556,7.626850776213438,0.23240211757282192,10,0.10249996185302912,0.33249950408935547,0.6424999237060547,0.44249963760375977,0.375,2,0.035233109621219505,-1.6399993896484375,14.53499984741211,1.0769247698345743,14.489999771118164,5.545508141006322,14.395000457763672,0.035233109621219505
6132,2020-10-15,14.020000457763672,14.274999618530273,13.954999923706055,14.244999885559082,14452672.0,-0.031433499945777266,1.2456206101531573,2.812495529647441,44.68752551824766,42.994620253482495,0.4873474047933808,0.436352649822334,0.8942371361074581,0.8721840185832157,15.519474342979994,0.5200004577636719,-0.2511627228944917,-0.4249995231628425,-0.8143983120234406,-0.03560073430224442,-0.6196989175931424,-0.23030012873254257,0.8699998855590838,9.027848604258397,-37.224821712140105,0.19469939443029938,10,0.4024996757507324,0.6774992942810059,1.0974998474121094,0.8974995613098145,0.8449993133544922,3,0.07275317195332365,-4.000000000000044,14.475000381469727,-1.6399993896484375,14.53499984741211,1.0769247698345743,14.489999771118164,0.07275317195332365
6133,2020-10-16,14.039999961853027,14.100000381469727,13.875,14.06999969482422,12412963.0,0.0014264981053035974,3.999947018744768,0.13333248562068192,39.79590049338101,43.70172532684469,0.4399305719473059,0.3641399495140831,0.8664721751273454,0.8562055874766177,16.737580656190097,0.22500038146972656,-0.1908535759167993,-0.360000038146973,-0.7150388576578912,-0.004961218636054809,-0.5375194479024312,-0.1824806283915148,0.8313003730773936,20.624990314247487,-24.851264633588624,0.1775194097554588,10,0.3425002098083496,0.617499828338623,1.077500343322754,0.877500057220459,0.7200002670288086,4,0.062321937491267354,1.2456206101531573,14.020000457763672,-4.000000000000044,14.475000381469727,-1.6399993896484375,14.53499984741211,0.062321937491267354
6134,2020-10-19,13.949999809265135,14.25,13.94499969482422,14.074999809265135,7080615.0,-0.0064102672957567775,-3.518515378855522,4.1667037543310625,39.130426462042045,44.24663824006913,0.46256670155206336,0.4330241504948713,0.9466950185594758,0.9522191930659396,17.067963137442586,0.3050003051757795,-0.15939714738812327,-0.4225001811981226,-0.826721287220094,-0.018279075176151238,-0.6246107342091083,-0.22038962818713692,0.8814485122680686,9.374973922973885,-36.271416729881004,0.2021105530109861,10,0.3425002098083514,0.7074999809265154,1.2275004386901873,0.9675002098083514,0.8950004577636719,0,0.06236558404690884,3.999947018744768,14.039999961853027,1.2456206101531573,14.020000457763672,-4.000000000000044,14.475000381469727,0.06236558404690884
6135,2020-10-20,13.68000030517578,13.9350004196167,13.670000076293945,13.899999618530273,11136709.0,-0.019354803425160716,-1.2083383003918016,1.7599945068359517,32.57140988716645,44.45827358765599,0.6399624004035207,0.6766793596057195,1.19970966188888,1.2190589418971332,17.631850584273927,0.27999973297118963,-0.14416815986707832,-0.6537497043609637,-1.1603052952900068,-0.14719411343192057,-0.9070274998254853,-0.40047190889644213,1.1131900834960966,0.9950475366261301,-42.8704381753287,0.2532777954645214,10,0.4924998283386248,0.8199996948242205,1.5487499237060565,1.2374997138977069,1.4149999618530273,1,0.09356722985502497,-3.518515378855522,13.949999809265135,3.999947018744768,14.039999961853027,1.2456206101531573,14.020000457763672,0.09356722985502497
6136,2020-10-21,13.479999542236328,13.795000076293945,13.4399995803833,13.75,9241325.0,-0.014619938485219364,-1.0285720513784666,1.2272786384956076,22.033839859006903,43.01081197172327,0.7661120250118216,0.848513320323665,1.376021606556673,1.4089566931537032,18.22253769555129,0.35500049591064453,-0.1614417237872292,-0.8082504272460938,-1.4412323226050354,-0.17526853188715208,-1.1247413749255646,-0.4917594795666229,1.245799427692873,4.79041437432686,-35.21409221503315,0.3164909476794713,10,0.5775003433227539,0.9050002098083496,1.7712507247924805,1.4375004768371582,1.6450004577636719,2,0.1064540406785972,-1.2083383003918016,13.68000030517578,-3.518515378855522,13.949999809265135,3.999947018744768,14.039999961853027,0.1064540406785972
6137,2020-10-22,13.425000190734865,13.505000114440918,13.1850004196167,13.399999618530273,9344198.0,-0.004080070724715945,2.459448313546784,-0.09259455488210437,19.607790757624684,40.098704848611064,0.7380373443547672,0.8780412660661003,1.3997570215850121,1.4535903217982007,18.51042094179122,0.31999969482421875,-0.1881763879285483,-0.818499803543089,-1.5593818964610087,-0.07761771062516942,-1.188940850002048,-0.4480587570841301,1.1979348280306645,22.535198655363626,-13.97279109495003,0.3704410464589594,10,0.5050001144409162,0.7925000190734846,1.7725000381469709,1.4924998283386213,1.7299995422363281,3,0.10614526409603409,-1.0285720513784666,13.479999542236328,-1.2083383003918016,13.68000030517578,-3.518515378855522,13.949999809265135,0.10614526409603409
6138,2020-10-23,13.46500015258789,13.604999542236328,13.354999542236328,13.359999656677244,7798365.0,0.0029795129448586533,-3.3477986847670147,4.19992370780065,12.765920441995206,35.812586007864866,0.6171427938746419,0.8231442949172383,1.3273462026418912,1.4000787357793811,18.44971632448605,0.25,-0.18911989676623975,-0.7422498703002933,-1.561006734132043,0.0765069935314564,-1.1516283022161673,-0.33287143838441935,1.0141414062627554,26.291065097924033,-4.886423427346852,0.40937843191587475,10,0.4650001525878906,0.75,1.7325000762939453,1.4524998664855957,1.6499996185302734,4,0.10397323450911378,2.459448313546784,13.425000190734865,-1.0285720513784666,13.479999542236328,-1.2083383003918016,13.68000030517578,0.10397323450911378
6139,2020-10-26,13.25,13.484999656677244,13.234999656677244,13.4399995803833,8814403.0,-0.015967333839693176,-1.272724514168512,-1.8095112669276086,10.81076344051094,30.831337442047214,0.712699332953143,1.0037607380259868,1.5127329648506027,1.6005790487526887,18.460828742908514,0.25,-0.2131585030831964,-0.9027500152587891,-1.8231073031572862,0.01760727263970807,-1.3629286592080376,-0.4425713713095405,1.099727444927252,8.666610717773438,-16.598655013081135,0.46017864394924884,10,0.6800003051757812,0.8250002861022949,1.947500228881836,1.6675000190734863,1.880000114440918,0,0.11396228142504428,-3.3477986847670147,13.46500015258789,2.459448313546784,13.425000190734865,-1.0285720513784666,13.479999542236328,0.11396228142504428
6140,2020-10-27,13.06999969482422,13.265000343322756,13.0,13.25,13191954.0,-0.01358492869251171,1.5238008737431736,0.9473721195207432,11.142008891760184,25.83839841685945,0.7409546435660488,1.1476999334272495,1.665414565577473,1.7648057937414219,18.558215510637606,0.2650003433227557,-0.26740590761340854,-1.0225003242492665,-2.059533070287312,0.014532421788779004,-1.5410166972682902,-0.5039839512302429,1.163255047571976,8.804992214659697,-15.527456663362537,0.518516373019023,10,0.5675001144409162,0.8750004768371564,1.9462504386901838,1.8475003242492658,2.070000648498535,1,0.1358072389938536,-1.272724514168512,13.25,-3.3477986847670147,13.46500015258789,2.459448313546784,13.425000190734865,0.1358072389938536
6141,2020-10-28,12.8149995803833,12.920000076293945,12.585000038146973,12.920000076293945,19446164.0,-0.01951033820925807,5.380922970726878,0.5833350993938937,9.827963540080063,21.96511375261861,0.8221819324944253,1.3560565951847003,1.884089150408096,2.0035070940091586,19.427761065886795,0.48499965667724787,-0.35208388868725393,-1.2037504196167,-2.3818439008397796,-0.025656938393620266,-1.7927971602282398,-0.6147036790051601,1.2702645929253524,22.548985692073373,-1.6547600283513262,0.5890467406115398,10,0.6025004386901855,0.9225006103515625,2.1837503910064697,2.1025004386901855,2.2250003814697266,2,0.17791656350388352,1.5238008737431736,13.06999969482422,-1.272724514168512,13.25,-3.3477986847670147,13.46500015258789,0.17791656350388352
6142,2020-10-29,13.135000228881836,13.270000457763672,12.760000228881836,12.789999961853027,17025751.0,0.024970788839383085,-1.5185213093368308,-3.285701310614799,22.608681590430706,20.055422763401907,0.4061534584778119,0.9812207149017489,1.5376636120187577,1.6755293168275962,20.615182576448056,0.5100002288818359,-0.44958004363963333,-0.8169997692108151,-2.0379416652585487,0.40394212683691855,-1.4274707172346819,-0.20652882118694826,0.7402269655041813,53.92161354292986,28.07749025107021,0.6104709480238671,10,0.2824997901916504,0.6024999618530273,1.8512499332427979,1.7824997901916504,2.0749998092651367,3,0.1515035962270075,5.380922970726878,12.8149995803833,1.5238008737431736,13.06999969482422,-1.272724514168512,13.25,0.1515035962270075
6143,2020-10-30,13.06999969482422,13.125,12.960000038146973,13.0,11091937.0,-0.004948651155307071,-1.200005086275956,0.20289750911518956,18.722471587233002,17.78787222175646,0.3565886627367121,0.9832187501618908,1.5786464738623938,1.733929980330192,21.534112029926717,0.17500019073486328,-0.555816372084454,-0.8100002765655496,-2.0618369053670182,0.441836352235919,-1.435918590966283,-0.1840819621648162,0.6245956976883313,53.88887358299862,28.11782201366642,0.6259183144007342,10,0.1900005340576154,0.6675004959106428,1.8212502002716047,1.8475003242492658,2.1050004959106445,4,0.15952563786001028,-1.5185213093368308,13.135000228881836,5.380922970726878,12.8149995803833,1.5238008737431736,13.06999969482422,0.15952563786001028
6144,2020-11-02,13.375,13.414999961853027,13.095000267028807,13.220000267028807,10294207.0,0.023335907597347605,1.7234056368321884,2.214291553133484,27.075108051647618,17.177172017809923,-0.04308357610663194,0.6057055672815359,1.2422001160858116,1.422439657569658,22.978977584547245,0.3450002670288068,-0.6091673330587124,-0.43924999237060547,-1.6493970386297967,0.7708970538885858,-1.044323515500201,0.16582353075899015,0.16425204290137074,95.18072704459749,70.77505361668545,0.6050735231295954,11,-0.18499994277954102,0.3625001907348633,1.4412498474121094,1.5399999618530273,1.7349996566772443,0,0.13009344083126462,-1.200005086275956,13.06999969482422,-1.5185213093368308,13.135000228881836,5.380922970726878,12.8149995803833,0.13009344083126462
6145,2020-11-03,13.53499984741211,13.53499984741211,13.335000038146973,13.43000030517578,10142028.0,0.011962605413989413,2.8095367847411445,0.6774175685569996,32.12927467114562,18.298886996936446,-0.2523523124522278,0.3730797787866109,1.0519650787948915,1.2498685795453763,24.570036596519955,0.19999980926513672,-0.6580031339517962,-0.22100014686584402,-1.3617969191385164,0.9197966254068284,-0.7913985330021802,0.3493982392704922,-0.9499998092651367,100.0,75.72326609756362,0.5703983861363362,11,-0.440000057220459,0.2025003433227539,1.28125,1.380000114440918,1.52000045776367,1,0.11784265127522509,1.7234056368321884,13.375,-1.200005086275956,13.06999969482422,-1.5185213093368308,13.135000228881836,0.11784265127522509
6146,2020-11-04,13.710000038146973,13.720000267028807,13.25,13.345000267028807,11992299.0,0.012929456424657593,1.441558377218853,3.4762034514077693,43.40425013848559,20.942938039254322,-0.43728065137887207,0.14610774642688185,0.8489457672991456,1.0604727336531479,25.133504989248678,0.4700002670288068,-0.6996811721774527,-0.008249950408934836,-1.0991371385628526,1.0826372377449829,-0.5536935444858937,0.537193643668024,-1.1060000038146978,98.95830953286867,69.74735544383068,0.5454435940769593,11,-0.557499885559082,0.027500152587890625,1.086249828338623,1.2049999237060547,1.2799997329711914,2,0.10430345012377251,2.8095367847411445,13.53499984741211,1.7234056368321884,13.375,-1.200005086275956,13.06999969482422,0.10430345012377251
6147,2020-11-05,13.904999732971193,13.954999923706055,13.8100004196167,13.880000114440918,13767486.0,0.014223172449427501,1.3199920654296875,0.06849214851201038,47.32672975643364,24.783027963080816,-0.6224939460353625,-0.09677729274751279,0.6276151716317493,0.8519054747078663,25.509014450548246,0.24499988555908203,-0.701784876697511,0.21399974822998225,-0.8259630026055333,1.2539624990654978,-0.30598162718777466,0.7339811236477392,-1.2563596893310578,94.97485462455437,62.006059261776315,0.5199813754177578,11,-0.6349997520446795,-0.1674995422363299,0.890000104904173,1.0100002288818342,0.7750005722045863,3,0.0816253326629377,1.441558377218853,13.710000038146973,2.8095367847411445,13.53499984741211,1.7234056368321884,13.375,0.0816253326629377
6148,2020-11-06,14.175000190734865,14.43000030517578,14.125,14.25,19290745.0,0.019417509021841584,-2.4857139743107464,-3.0000381475544575,54.158969115780636,29.599495260333004,-0.8729941973462498,-0.404862190551869,0.33903644899948837,0.5689714064684992,25.475743777971676,0.5250005722045863,-0.6580885533313392,0.4950002193450942,-0.517911322733065,1.5079117614232533,-0.011455551693986266,1.0014559903841747,-1.4479785542907742,80.89886837794674,43.0889563586489,0.5064557710390797,11,-0.6675000190734881,-0.4375000000000018,0.5499997138977033,0.7399997711181623,0.6149997711181623,4,0.07301586126881388,1.3199920654296875,13.904999732971193,1.441558377218853,13.710000038146973,2.8095367847411445,13.53499984741211,0.07301586126881388
6149,2020-11-09,14.6899995803833,14.899999618530273,14.255000114440918,14.484999656677244,25717259.0,0.03633152611772461,1.0639984130859375,-2.733339267322037,67.11862182180145,35.819118919226476,-1.298834940771325,-0.9529690656764132,-0.18152520409538297,0.05436027625283124,25.925858804069847,0.7249994277954084,-0.5878532906430021,0.9999996185302731,-0.049857619962924815,2.049856857023471,0.47507099928367325,1.524928237776873,-1.8267396504406754,87.27272201832211,42.95508853533599,0.5249286192465992,11,-0.9474997520446777,-0.9474997520446777,-0.03374981880187988,0.22500038146972656,0.15000057220458984,0,0.033015699401327536,-2.4857139743107464,14.175000190734865,1.3199920654296875,13.904999732971193,1.441558377218853,13.710000038146973,0.033015699401327536
6150,2020-11-10,14.774999618530273,14.885000228881836,14.44499969482422,14.505000114440918,17141846.0,0.005786251911162665,-1.2564110088153777,1.3170712418239727,72.83949952804076,42.82040069566656,-1.2477620534125577,-1.0741386711694485,-0.2673459327994987,-0.034703112503780886,26.92524316625875,0.4400005340576154,-0.5040036535032062,1.0729996681213372,-0.022038952170122528,2.168038288412797,0.5254803579756064,1.620518978267068,-1.708065719728884,92.42424067277403,41.32598733146091,0.54751931014573,11,-0.9449996948242188,-1.0324997901916504,-0.08249974250793457,0.1400003433227539,0.25,1,0.02267343802343147,1.0639984130859375,14.6899995803833,-2.4857139743107464,14.175000190734865,1.3199920654296875,13.904999732971193,0.02267343802343147
6151,2020-11-11,14.984999656677244,15.175000190734865,14.835000038146973,14.890000343322756,14080502.0,0.014213200918367308,-2.317075893895569,0.35184995496528365,76.08693294684561,48.7624286241571,-1.2489133656033076,-1.3111975884279659,-0.5004053842830523,-0.24151909487935974,28.34016106744153,0.4000005722045916,-0.37675341536339957,1.2574997425079335,0.06707088378380632,2.4479286012320607,0.6622853131458708,1.8527141718699962,-1.7347591859029663,86.08054462148532,30.073425313396115,0.5952144293620636,11,-0.9174995422363263,-1.1049995422363263,-0.27874970436096014,-0.06999969482421697,0.05000019073486506,2,0.004671381388209994,-1.2564110088153777,14.774999618530273,1.0639984130859375,14.6899995803833,-2.4857139743107464,14.175000190734865,0.004671381388209994
6152,2020-11-12,15.039999961853027,15.1850004196167,14.899999618530273,15.045000076293945,14731897.0,0.0036703574531797845,1.0,-0.052633164013092495,76.20630198989332,55.14952089111935,-1.123410385219323,-1.3553537014308628,-0.5742716894566495,-0.2949790886195309,28.45181438024452,0.2850008010864258,-0.22629465589068687,1.2615000724792473,-0.06168619194738767,2.5846863369058823,0.5999069402659298,1.9230932046925648,-1.5587883246834782,86.32071694687586,25.45776868117963,0.6615931322133171,11,-0.8999996185302734,-1.1549997329711914,-0.33375000953674316,-0.125,0.055000305175779474,3,-0.003324480775377836,-2.317075893895569,14.984999656677244,-1.2564110088153777,14.774999618530273,1.0639984130859375,14.6899995803833,-0.003324480775377836
6153,2020-11-13,14.914999961853027,15.0,14.795000076293945,14.979999542236328,11292526.0,-0.008311170233846088,2.904742009609359,12.999618539004388,78.55915770491474,60.86997085259348,-0.7925159792102789,-1.22420544919013,-0.4604689872429315,-0.1659565818410016,28.289268769325325,0.24499988555908203,-0.029612390489470286,1.092750072479248,-0.32156567102829925,2.5070658159867953,0.3855922007254744,1.7999079442330217,-1.1952578951408768,70.96770224041609,3.357593224682091,0.7071578717537734,11,-0.6974997520446777,-1.0299997329711914,-0.18374991416931152,0.0,-0.27499961853027166,4,-0.015755927407193338,1.0,15.039999961853027,-2.317075893895569,14.984999656677244,-1.2564110088153777,14.774999618530273,-0.015755927407193338
6154,2020-11-16,14.81999969482422,15.050000190734865,14.81999969482422,15.010000228881836,9490351.0,-0.006369444671255886,-1.4210510465291823,2.9231040098595615,80.91870791030215,66.29101899027755,-0.5263367761801376,-1.1180058225823597,-0.38444837149827116,-0.0714371798492408,28.721860520565954,0.23000049591064453,0.13342108620631699,0.9542498111724864,-0.528472613663773,2.436972236008746,0.21288859875435762,1.6956110235906152,-0.8951214587054324,50.67562604146944,-23.366113967865957,0.7413612124181295,11,-0.6024994850158709,-0.9349994659423846,-0.14249968528747736,0.09500026702880682,-0.17999935150146484,0,-0.002024273521521791,2.904742009609359,14.914999961853027,1.0,15.039999961853027,-2.317075893895569,14.984999656677244,-0.002024273521521791
6155,2020-11-17,14.960000038146973,14.960000038146973,14.789999961853027,14.914999961853027,8947524.0,0.009446717017925765,6.555546136565931,-0.23684184108819176,89.50274088951939,71.4130735181702,-0.4949978290227932,-1.219731248215128,-0.5360676469527483,-0.2133445659548059,28.528910812878316,0.1700000762939453,0.3303647745577223,1.0302501678466793,-0.5273237234255763,2.587824059118935,0.2514632222105515,1.8090371134828072,-0.8587046963384761,43.03794412199291,-35.967482738292674,0.778786945636128,11,-0.46249961853027344,-1.0749998092651367,-0.2825000286102295,-0.04500007629394531,-0.1599998474121076,1,-0.00802138270408359,-1.4210510465291823,14.81999969482422,2.904742009609359,14.914999961853027,1.0,15.039999961853027,-0.00802138270408359
6156,2020-11-18,14.914999961853027,14.960000038146973,14.845000267028807,14.93000030517578,7046827.0,-0.003008026482566706,2.0666683620920328,-0.3333403975755126,86.47538212416765,75.76292378125174,-0.29177643545440546,-1.1190885933753556,-0.5169888941406526,-0.16933503325832966,27.87052871128463,0.11499977111816584,0.5033095210331879,0.9135000705718994,-0.6884168142072422,2.515416955351041,0.11254162818232771,1.7144585129614711,-0.6619859091513831,31.64553294639149,-48.44536861740456,0.800958442389571,11,-0.25999975204467773,-1.0299997329711914,-0.22249984741210938,0.0,0.16499996185302734,2,0.007375102712610326,6.555546136565931,14.960000038146973,-1.4210510465291823,14.81999969482422,2.904742009609359,14.914999961853027,0.007375102712610326
6157,2020-11-19,14.850000381469727,14.875,14.675000190734865,14.779999732971193,10443379.0,-0.004358000707311072,2.3333333333333037,-4.666603089834498,86.47541592307451,79.35364009317328,-0.08787224929635506,-0.9927569509275713,-0.47758847737597065,-0.10962597166541244,26.543321326276192,0.2399997711181623,0.6633688643952595,0.7772504806518548,-0.8433552541995333,2.397856215503243,-0.03305238677383926,1.5875533480775488,-0.4665082373999745,46.666717529296406,-35.2209321580638,0.810302867425694,11,-0.13000011444091797,-0.9650001525878906,-0.1575002670288086,0.06499958038330078,0.25499916076660156,3,0.012457876174416072,2.0666683620920328,14.914999961853027,6.555546136565931,14.960000038146973,-1.4210510465291823,14.81999969482422,0.012457876174416072
6158,2020-11-20,14.864999771118164,14.979999542236328,14.779999732971193,14.789999961853027,10450269.0,0.0010100598830391494,-3.2105104652914918,1.0714159207640495,84.65116361594336,81.3017002925224,0.0059204077187704485,-0.9459958249686338,-0.5167674709697394,-0.12788647618653037,25.604091599018965,0.19999980926513494,0.784388441344154,0.7222498893737797,-0.9087345828573419,2.353234361604901,-0.09324234674178022,1.5377421254893395,-0.3692964684718394,50.666554768879735,-28.319359214286592,0.8154922361155604,11,-0.04999971389770508,-0.9799995422363281,-0.30499982833862305,-0.024999618530273438,0.09000015258789062,4,0.015472620212044763,2.3333333333333037,14.850000381469727,2.0666683620920328,14.914999961853027,6.555546136565931,14.960000038146973,0.015472620212044763
6159,2020-11-23,14.760000228881836,14.970000267028807,14.760000228881836,14.904999732971193,7777873.0,-0.007063541463373291,-1.896562156758261,-1.9333316379080383,79.23629553625653,82.01245540454634,0.13621861330688745,-0.7610921494757363,-0.43589307208836914,-0.02759008400256846,24.376667444749224,0.21000003814697088,0.8882142253619989,0.5417503356933597,-1.0546610847813938,2.138161756168113,-0.2564553745440179,1.3399560459307374,-0.1677953298596595,27.868924221815316,-46.45706413390005,0.798205710237377,11,0.1700000762939453,-0.875,-0.24000024795532227,0.039999961853027344,0.39999961853027344,0,-0.008130073421290906,-3.2105104652914918,14.864999771118164,2.3333333333333037,14.850000381469727,2.0666683620920328,14.914999961853027,-0.008130073421290906
6160,2020-11-24,14.845000267028807,14.960000038146973,14.744999885559082,14.899999618530273,7589731.0,0.005758810083257737,1.4571419229323002,0.3793071696822685,78.30425695659332,82.25882473896276,0.06950118854316756,-0.7444644489550267,-0.5446891472098851,-0.11540970261355632,22.671850443250147,0.21500015258789062,0.960257641273607,0.5380003452301008,-0.9853146633340106,2.061315353794212,-0.22365715905195493,1.2996578495121565,-0.16980399512339694,55.73784844363063,-14.833171492400801,0.7616575042820561,11,0.08500003814697443,-0.9600000381469709,-0.37000036239623846,-0.045000076293943536,0.14499950408935725,1,-0.013809358034257646,-1.896562156758261,14.760000228881836,-3.2105104652914918,14.864999771118164,2.3333333333333037,14.850000381469727,-0.013809358034257646
6161,2020-11-25,15.095000267028807,15.18000030517578,14.90999984741211,14.975000381469727,13010781.0,0.01684068679710693,-1.1599954223807292,-2.1818418269146376,78.88351559628272,82.55629291745048,-0.182439793090305,-0.8589323644159226,-0.8154260118965855,-0.36544696196086157,20.459897068444857,0.33500003814697266,0.9557164137103022,0.6740003108978261,-0.7144695239997638,2.062470145795416,-0.020234606550969758,1.368235228346622,-0.3500003814697248,83.16831309215124,15.03631541202806,0.6942349174487951,11,-0.16750001907348455,-1.2100000381469709,-0.7587502002716047,-0.3975000381469709,0.009999275207521308,2,-0.01954289970688472,1.4571419229323002,14.845000267028807,-1.896562156758261,14.760000228881836,-3.2105104652914918,14.864999771118164,-0.01954289970688472
6162,2020-11-26,15.125,15.175000190734865,15.0600004196167,15.125,5530536.0,0.001987395325637742,1.2999866486104557,0.0,76.09891391092154,82.28293249589568,-0.22251401544559357,-0.7717713295262456,-0.8649520436503106,-0.39339382954050706,19.35124874494309,0.11499977111816584,0.9289289741080164,0.6045000553131104,-0.6770365306342185,1.8860366412604392,-0.03626823766055409,1.2452683482867748,-0.38000011444091797,87.35626388033299,19.97834405977501,0.640768292973664,11,-0.19749975204467773,-1.239999771118164,-0.9037501811981201,-0.5425000190734863,0.22500038146972656,3,-0.00297521165579806,-1.1599954223807292,15.095000267028807,1.4571419229323002,14.845000267028807,-1.896562156758261,14.760000228881836,-0.00297521165579806
6163,2020-11-27,15.154999732971193,15.255000114440918,15.05500030517578,15.079999923706055,9138149.0,0.001983453419583059,-2.2000213624676075,100.0,67.41574799549674,80.78260361647285,-0.24014323015659222,-0.6720135600851478,-0.9064725855927573,-0.4237799879716224,18.247225959982842,0.1999998092651385,0.8698303930651399,0.5302497863769542,-0.5825819594389365,1.643081532192845,-0.026166086530990285,1.0866656592848987,-0.3483997726440453,80.39209086455247,14.889171296993226,0.5564158729079454,11,-0.18999958038330256,-1.2349996566772479,-1.0812494754791278,-0.6999993324279803,0.039999961853027344,4,-0.003299253818268566,1.2999866486104557,15.125,-1.1599954223807292,15.095000267028807,1.4571419229323002,14.845000267028807,-0.003299253818268566
6164,2020-11-30,15.114999771118164,15.375,15.074999809265135,15.170000076293945,14645176.0,-0.002639390469008407,-3.4444397349495413,-0.7333392673219312,63.17831062009578,77.85766691987024,-0.17198268469192612,-0.5217223768873698,-0.8645110981302686,-0.3875963991719047,18.10600710221067,0.30000019073486506,0.8020956264771897,0.4032498359680172,-0.5602376724985483,1.3667373444345827,-0.07849391826526464,0.8849935902012991,-0.2366557861328129,58.73012989647337,-3.228318812255999,0.4817437542332823,11,-0.08999967575073242,-1.1349997520446777,-1.0424995422363281,-0.6599993705749512,0.07499980926513672,0,-0.010585501146869847,-2.2000213624676075,15.154999732971193,1.2999866486104557,15.125,-1.1599954223807292,15.095000267028807,-0.010585501146869847
6165,2020-12-01,15.130000114440918,15.274999618530273,15.114999771118164,15.210000038146973,7820804.0,0.0009924143929804785,-1.9090719933416562,1.4545359966708282,56.62102962053326,74.54051664168864,-0.17917468757227084,-0.4333189902854606,-0.8758844592256985,-0.40716299433793424,18.314753594307064,0.15999984741210938,0.7359750517948527,0.3385001659393314,-0.4657588916974831,1.142759223576146,-0.06362936287907672,0.7406296947577395,-0.16225804675292999,47.31186985733857,-11.116306234307629,0.40212952881840724,12,-0.10500001907348633,-1.1500000953674316,-1.1274998188018799,-0.6749997138977051,-0.010000228881835938,1,0.0019827979341888735,-3.4444397349495413,15.114999771118164,-2.2000213624676075,15.154999732971193,1.2999866486104557,15.125,0.0019827979341888735
6166,2020-12-02,15.140000343322756,15.239999771118164,15.100000381469727,15.125,8042324.0,0.0006609536553996431,-3.307701336619863,-0.18750447035264362,54.761926387188495,71.01679558214576,-0.17198862940090898,-0.3485653141775682,-0.8799712704865197,-0.4222765294794204,19.042644694687933,0.1399993896484375,0.6702949945640313,0.277000379562379,-0.3591095788997123,0.9131103380244703,-0.04105459966866576,0.5950553587934237,-0.098951847818606,26.56253725293947,-27.166830419098623,0.3180549792310456,12,-0.08000040054321467,-1.1600003242492694,-1.3487503528594988,-0.7775001525878924,0.03999996185302379,2,-0.00990756729214648,-1.9090719933416562,15.130000114440918,-3.4444397349495413,15.114999771118164,-2.2000213624676075,15.154999732971193,-0.00990756729214648
6167,2020-12-03,15.039999961853027,15.210000038146973,15.0,15.149999618530273,6733759.0,-0.0066050448614310975,-1.2105315993153607,-7.333142602834658,56.09756324491294,67.84417331869793,-0.047162103325666394,-0.16777568532853238,-0.7728408873209389,-0.3295397462965326,20.28742189735121,0.21000003814697266,0.5646467001209956,0.12024998664855957,-0.33191991798414655,0.5724198912812657,-0.1058349656677926,0.34633493896491174,0.33500003814697266,10.666656494140625,-39.193377196043336,0.2260849523163528,12,0.019999980926513672,-0.9724998474121094,-1.4624998569488525,-0.8849997520446777,0.1700000762939453,3,0.004321780621553417,-3.307701336619863,15.140000343322756,-1.9090719933416562,15.130000114440918,-3.4444397349495413,15.114999771118164,0.004321780621553417
6168,2020-12-04,15.210000038146973,15.265000343322756,15.050000190734865,15.079999923706055,8341577.0,0.011303196590766396,-1.2631644991442432,-1.181822910796494,67.72729755434413,66.5653957651521,-0.1822420802609308,-0.2701091065401684,-0.9293976075580623,-0.5056491074986695,21.410364647843483,0.22500038146972834,0.48596567341133223,0.2385000705718987,-0.06833618988637191,0.5453363310301693,0.08508194034276428,0.3919182008010331,0.15749996185302706,56.00001017252604,5.9852456144544774,0.15341813022913522,12,-0.15000009536743164,-1.0425000190734863,-1.6324999332427979,-1.054999828338623,-0.1599998474121076,4,0.009204493292020333,-1.2105315993153607,15.039999961853027,-3.307701336619863,15.140000343322756,-1.9090719933416562,15.130000114440918,0.009204493292020333
6169,2020-12-07,15.175000190734865,15.21500015258789,15.09000015258789,15.18000030517578,5106783.0,-0.0023011076478847148,2.3333418104599266,-0.03846238491725984,60.804039366184526,64.62092714399557,-0.09184191940574138,-0.20755254654462263,-0.8859196391055573,-0.47917965879914526,21.716414851606938,0.125,0.40944026480150875,0.17925019264221298,-0.11007349213128848,0.46857387741571443,0.034588350255461364,0.3239120350289646,0.18514980926513402,63.636521268701365,12.212991155313851,0.14466184238675112,12,-0.03250026702881037,-0.9400000572204608,-1.6762499809265154,-1.0199999809265154,-0.23500061035156428,0,0.001317924470377596,-1.2631644991442432,15.210000038146973,-1.2105315993153607,15.039999961853027,-3.307701336619863,15.140000343322756,0.001317924470377596
6170,2020-12-08,15.109999656677244,15.19499969482422,15.05500030517578,15.1899995803833,7259399.0,-0.004283395930189671,2.1110922731318174,15.99961853901611,59.60590207309172,62.47897008586324,0.01642963650125573,-0.12244568365891695,-0.8109260133140364,-0.4233337758230089,21.982333664097876,0.13999938964844105,0.34678950488786775,0.09749965667724503,-0.1763904201375297,0.37138973349201976,-0.03944538173014145,0.2344446950846315,0.24294734332275425,41.50925062888347,-11.903168351498216,0.1369450384073872,12,0.07750034332275568,-0.7974996566772443,-1.6462495326995832,-0.9549994468688947,-0.045000076293943536,1,0.005294502020104508,2.3333418104599266,15.175000190734865,-1.2631644991442432,15.210000038146973,-1.2105315993153607,15.039999961853027,0.005294502020104508
6171,2020-12-09,15.05500030517578,15.204999923706055,15.045000076293945,15.1899995803833,8447084.0,-0.0036399306916701235,-1.0645177168382258,1.6874925494122823,60.19900969617127,60.71231406200209,0.07281563968419391,-0.06528011431293912,-0.7468502113290416,-0.3755865899008697,21.77025913123338,0.15999984741210938,0.3067450324459884,0.039000272750852716,-0.2351990131560271,0.3131995586577325,-0.0980993702025863,0.17609991570429173,0.2908877548242188,20.754805252758544,-32.126598898641966,0.13709964295343957,12,0.13249969482422053,-0.7425003051757795,-1.6387503147125226,-0.9000000953674299,0.08500003814697621,2,0.004317474531100318,2.1110922731318174,15.109999656677244,2.3333418104599266,15.175000190734865,-1.2631644991442432,15.210000038146973,0.004317474531100318
6172,2020-12-10,14.989999771118164,15.100000381469727,14.875,15.024999618530273,9436390.0,-0.00431753787711775,1.432418500113409,0.25925952089970483,55.92416890245221,59.4354719405527,0.13036143389898847,-0.004445453244628084,-0.6791442375618217,-0.3175712988637365,21.25353597649778,0.22500038146972656,0.26450023154164093,-0.023500251770020242,-0.2976899463374103,0.2506894427973698,-0.16059509905371527,0.11359459551367479,0.3489705276818338,29.487094841604485,-22.696504807777362,0.13709484728369503,12,0.13500022888183594,-0.39749956130981445,-1.544999599456787,-0.8349995613098145,0.11499977111816406,3,0.01267515256562568,-1.0645177168382258,15.05500030517578,2.1110922731318174,15.109999656677244,2.3333418104599266,15.175000190734865,0.01267515256562568
6173,2020-12-11,14.68000030517578,14.94499969482422,14.585000038146973,14.93000030517578,11591760.0,-0.02068041832393308,1.57143732970022,7.142888283378746,46.82540042960745,57.618481919387335,0.4088962780068286,0.3025580427558179,-0.3712752880965553,-0.010842130363643676,20.688928115237786,0.4049997329711914,0.19063560730251794,-0.3217497348785425,-0.6315420264619984,-0.011957443295086634,-0.47664588067027047,-0.16685358908681458,0.6404111816722189,15.079404725682164,-38.52005018458708,0.15489614579172784,12,0.24999952316284357,0.06999969482422053,-1.176250219345091,-0.5250000953674299,0.3849992752075213,4,0.036103523293819606,1.432418500113409,14.989999771118164,-1.0645177168382258,15.05500030517578,2.1110922731318174,15.109999656677244,0.036103523293819606
6174,2020-12-14,14.789999961853027,14.96500015258789,14.744999885559082,14.81999969482422,8199908.0,0.0074931644680187315,-2.666674613960216,0.11999893188477273,47.859910050318476,56.64502418936347,0.27708576921705763,0.2004740537264844,-0.4879739871558222,-0.12087106362128353,19.976112656425375,0.28499984741211115,0.12836695813615506,-0.21025009155273366,-0.5240127950723128,0.10351261196684547,-0.36713144331252323,-0.0533687397929441,0.4862868380729086,33.06450992667473,-19.42734895018212,0.15688135175978912,12,0.13500022888183594,0.02500009536743164,-1.1674997806549072,-0.6349997520446777,0.13000011444091797,0,0.017579461092119164,1.57143732970022,14.68000030517578,1.432418500113409,14.989999771118164,-1.0645177168382258,15.05500030517578,0.017579461092119164
6175,2020-12-15,14.84000015258789,14.984999656677244,14.744999885559082,14.845000267028807,9294506.0,0.0033806755147955947,-1.461527927892662,0.1666719649044037,38.24884306564553,54.81023715363647,0.20296720301557158,0.14864387112704947,-0.5445527200195386,-0.17084957697352188,19.3046093619391,0.2399997711181623,0.09204391617315899,-0.154249906539917,-0.475747514102995,0.167247701023161,-0.314998710321456,0.006498897241622004,0.39480944163130793,41.129058307966105,-7.1733437330883305,0.16074880378153902,12,0.08500003814697266,0.06999969482421875,-1.0975003242492676,-0.684999942779541,0.14999961853027344,1,0.006738505846846099,-2.666674613960216,14.789999961853027,1.57143732970022,14.68000030517578,1.432418500113409,14.989999771118164,0.006738505846846099
6176,2020-12-16,15.024999618530273,15.0600004196167,14.880000114440918,14.90999984741211,9889293.0,0.012466271161737152,-1.0571553133514986,-22.999427808514753,45.96772580935435,53.68469966079663,-6.775473958775535e-05,-0.029188678594922024,-0.7265407530308146,-0.3537135246239238,18.69861624908382,0.2200002670288086,0.06890231646011635,0.02524957656860316,-0.2942972544242952,0.34479640756150154,-0.13452383892784603,0.18502299206505235,0.17082140232459153,85.43675476883135,40.33635338563363,0.1597734154964495,12,-0.09999942779541016,-0.04499959945678711,-1.2387497425079346,-0.8699994087219238,0.06000041961669922,2,0.0026622271459957325,-1.461527927892662,14.84000015258789,-2.666674613960216,14.789999961853027,1.57143732970022,14.68000030517578,0.0026622271459957325
6177,2020-12-17,15.03499984741211,15.199999809265135,15.024999618530273,15.140000343322756,12143150.0,0.0006655726546243024,-1.7999816895927938,-0.913049607748842,45.08197297975471,51.16855248584224,-0.01212713662378917,-0.025949000390486532,-0.7328676763402626,-0.3566284189340809,18.765025952575954,0.1750001907348615,0.05564868544458079,0.025999832153321023,-0.28591435629413553,0.3379140206007776,-0.12995726207040725,0.1819569263770493,-0.4499998092651367,73.17072792514527,31.190521775043294,0.15595709422372833,12,-0.13499975204467773,-0.05499982833862305,-1.0612497329711914,-0.8799996376037598,-0.05999946594238281,3,0.006983737743683438,-1.0571553133514986,15.024999618530273,-1.461527927892662,14.84000015258789,-2.666674613960216,14.789999961853027,0.006983737743683438
6178,2020-12-18,15.095000267028807,15.225000381469727,15.020000457763672,15.039999961853027,24855032.0,0.00399071634357373,-3.31581906157769,-0.5238099563128142,49.193568854860786,49.87850020680627,-0.10075079594675351,-0.07150075015755242,-0.7866487799087114,-0.40600908362204713,18.634658037257633,0.2049999237060547,0.04476946733853282,0.07450022697448588,-0.2319719409458152,0.38097239489478696,-0.07873585698566465,0.22773631093463642,-0.49770023345947045,72.91667080587347,31.689740427783278,0.15323608396015034,12,-0.1900000572204572,-0.11500024795532049,-1.082499980926512,-0.9400000572204572,-0.3950004577636719,4,0.0006624229897738143,-1.7999816895927938,15.03499984741211,-1.0571553133514986,15.024999618530273,-1.461527927892662,14.84000015258789,0.0006624229897738143
6179,2020-12-21,14.640000343322756,15.024999618530273,14.524999618530273,15.020000457763672,14077044.0,-0.030142425681162988,1.5641128470226902,-6.909054653905032,35.41667612771974,47.19080843509827,0.30215322241991593,0.3942621590217641,-0.33365103056501333,0.0525219715531815,18.56131483815835,0.5700006484985334,0.027477181217857805,-0.37449970245361186,-0.7061128315463243,-0.042886573360899405,-0.5403062669999681,-0.20869313790725563,0.5850000381469709,16.42865706453941,-23.035973977433994,0.1658065645463563,12,0.23499965667724432,0.30999946594238104,-0.5887501239776629,-0.4850001335144061,0.19499969482421697,0,0.02903000185067528,-3.31581906157769,15.095000267028807,-1.7999816895927938,15.03499984741211,-1.0571553133514986,15.024999618530273,0.02903000185067528
6180,2020-12-22,14.640000343322756,14.774999618530273,14.600000381469727,14.75,10850541.0,0.0,1.1875055879740837,0.2894726935519054,35.029940803667586,44.39424522482008,0.25532253598488985,0.39855051434243727,-0.33714519433448764,0.05369387032161832,18.533797045534666,0.17499923706054688,-0.02201192599316215,-0.36424970626830877,-0.7289451448246567,0.00044573228803912457,-0.5465974255464818,-0.1819019869901357,0.5850000381469709,16.42865706453941,-23.648992350065438,0.18234771927817395,12,0.23499965667724432,0.30999946594238104,-0.5887501239776629,-0.5925002098083514,0.34499931335448863,1,0.019125664371920426,1.5641128470226902,14.640000343322756,-3.31581906157769,15.095000267028807,-1.7999816895927938,15.03499984741211,0.019125664371920426
6181,2020-12-23,14.800000190734865,14.81999969482422,14.619999885559082,14.635000228881836,6303089.0,0.010928951069668846,-1.0512732732439183,-1.5000043348968264,43.06358859471371,42.96529185729358,0.06185130451597942,0.2269528201415767,-0.4969177773486795,-0.10363292667070034,17.93113427139291,0.1999998092651385,-0.05809963873131707,-0.18949985504150213,-0.5625087513429925,0.18350904125998824,-0.3760043031922464,-0.0029954068907578346,0.41100017547607237,39.285753211154415,-4.325795133728789,0.1865044481507448,12,0.07499980926513494,0.14999961853027166,-0.6087498664855975,-0.7525000572204608,0.4549999237060529,2,0.012837809319910853,1.1875055879740837,14.640000343322756,1.5641128470226902,14.640000343322756,-3.31581906157769,15.095000267028807,0.012837809319910853
6182,2020-12-28,15.079999923706055,15.140000343322756,14.96500015258789,14.975000381469727,7587625.0,0.018918900632614477,-1.800003051757841,0.6363610091610485,46.46738665653558,42.92551254917449,-0.22801784978908834,-0.059649313710073315,-0.7587636872214141,-0.3775479062210323,17.18497148911065,0.3400001525878906,-0.08407046392180106,0.09274988174438548,-0.27734911337296175,0.4628488768617327,-0.09229961581428725,0.2777993793030582,0.11728042755127,79.28567146773042,35.70278548659334,0.1850494975586735,12,-0.2049999237060547,-0.13000011444091797,-0.8099997043609619,-1.0324997901916504,0.21500015258789062,0,0.00033157257733518186,-1.0512732732439183,14.800000190734865,1.1875055879740837,14.640000343322756,1.5641128470226902,14.640000343322756,0.00033157257733518186
6183,2020-12-29,15.104999542236328,15.204999923706055,15.06999969482422,15.149999618530273,5958110.0,0.0016577996456732524,-1.3478347403513262,-0.42857402361489555,48.087412898999524,42.95079064347239,-0.20829598323334864,-0.09337422984759058,-0.765589434830364,-0.4024029820624868,16.287377902072922,0.13500022888183416,-0.10775580571360166,0.12024950981140137,-0.24573093240838695,0.4862299520311897,-0.0627407112984919,0.30323973092129464,-0.5799999237060547,85.2940681484141,42.41999985839101,0.18299022110989402,12,-0.22999954223632812,-0.1549997329711914,-0.8024992942810059,-1.0574994087219238,-0.039999961853027344,1,-0.00860636641551027,-1.800003051757841,15.079999923706055,-1.0512732732439183,14.800000190734865,1.1875055879740837,14.640000343322756,-0.00860636641551027
6184,2020-12-30,14.954999923706055,15.114999771118164,14.954999923706055,15.109999656677244,3800644.0,-0.009930461640256683,-1.0645177168382258,3.4444326707073736,45.95300547155636,43.80680868857359,-0.03624086037184959,0.04640311318503976,-0.5958828303845074,-0.2535287665086976,14.921462632434906,0.15999984741210938,-0.12670828831215708,-0.021750116348266957,-0.3827029712361636,0.3392027385396297,-0.20222654379221439,0.15872631109568047,-0.41640029907226506,58.677654684514835,14.985247877943507,0.1804764274439481,12,-0.07999992370605469,-0.005000114440917969,-0.6049997806549072,-0.942500114440918,0.0749998092651385,2,-0.0170511611997205,-1.3478347403513262,15.104999542236328,-1.800003051757841,15.079999923706055,-1.0512732732439183,14.800000190734865,-0.0170511611997205
6185,2021-01-04,15.15999984741211,15.295000076293945,15.045000076293945,15.100000381469727,9725963.0,0.01370778500514036,-1.941175150624376,-0.3870939955331093,52.54236348824283,44.53732398622787,-0.21353024460709946,-0.16467715242541914,-0.7696831130823121,-0.4603895099683122,13.6871634790992,0.3400001525878906,-0.10398149215589392,0.18174982070922852,-0.1821220433175199,0.5456216847359769,-0.00018611130414569743,0.36368575272260273,-0.6080722167968737,79.9999717429912,32.026140551841344,0.18193593201337416,1,-0.25,-0.21000003814697266,-0.7524995803833008,-1.1475000381469727,-0.2649993896484375,0,-0.021437982357276564,-1.0645177168382258,14.954999923706055,-1.3478347403513262,15.104999542236328,-1.800003051757841,15.079999923706055,-0.021437982357276564
6186,2021-01-05,14.989999771118164,15.095000267028807,14.954999923706055,15.06999969482422,10208284.0,-0.011213725462072777,1.1538337392529439,-1.333343929808975,49.99999999999999,45.083771432921786,-0.054777436682199365,-0.006841711086110536,-0.5633679336932786,-0.29525358057823325,12.33246921383761,0.2049999237060547,-0.09286593712009861,0.01924977302551234,-0.3366812867623352,0.3751808328133599,-0.15871575686841055,0.19721530291943523,-0.4083492426757793,10.294068148414096,-38.36509984926056,0.17796552989392334,1,-0.07999992370605469,-0.039999961853027344,-0.5824995040893555,-0.9774999618530273,-0.11999988555908203,1,-0.0003335633433799723,-1.941175150624376,15.15999984741211,-1.0645177168382258,14.954999923706055,-1.3478347403513262,15.104999542236328,-0.0003335633433799723
6187,2021-01-06,15.104999542236328,15.175000190734865,14.949999809265135,15.03499984741211,8732206.0,0.007671766035629801,1.1428506553073972,-0.8749970197648996,60.75948266870638,46.36887296779352,-0.17746598010123726,-0.12303000935791175,-0.6381944908168293,-0.4176916042478922,11.420520130126993,0.22500038146973012,-0.06854855728219711,0.13099956512451172,-0.2287602969260476,0.49075942717507104,-0.04888036590076794,0.3108794961497914,-0.49481503187988096,44.92742405855861,-7.64973910114977,0.1798799310252798,1,-0.19499969482421875,-0.1549997329711914,-0.698749303817749,-1.1474995613098145,-0.3099994659423828,2,0.009930524776592176,1.1538337392529439,14.989999771118164,-1.941175150624376,15.15999984741211,-1.0645177168382258,14.954999923706055,0.009930524776592176
6188,2021-01-07,15.350000381469727,15.40999984741211,15.19499969482422,15.220000267028807,11773167.0,0.01621985082146682,-1.3888738774537348,1.8571525885558837,63.270154282834575,49.463703873917396,-0.42744110886933306,-0.376297569245418,-0.8406364158658555,-0.669260552911787,10.559249614621468,0.30500030517578125,-0.06034396953797483,0.36900038719177175,-0.014742748550624185,0.7527435229341677,0.17712881932057378,0.5608719550629697,-0.7124232484757798,86.95663892027495,30.593035274023833,0.19187156787119822,1,-0.3450002670288086,-0.38250064849853516,-0.9437501430511475,-1.392500400543213,-0.5050001144409197,3,-0.003583081681364453,1.1428506553073972,15.104999542236328,1.1538337392529439,14.989999771118164,-1.941175150624376,15.15999984741211,-0.003583081681364453
6189,2021-01-08,15.19499969482422,15.449999809265135,15.109999656677244,15.449999809265135,11425034.0,-0.010097764351368999,1.6666666666667038,-1.9615376150826587,58.01353313275325,52.01743635492691,-0.20722670929742648,-0.2315957829688866,-0.6370693059852837,-0.5188420486585041,9.534655280555405,0.3400001525878906,-0.05484952737078608,0.212999725341799,-0.17296974964159872,0.5989692003251967,0.02001498785010014,0.40598446283349787,-0.5110771989651841,48.99997711181712,-8.906905073192355,0.19298473749169912,1,-0.15999984741211115,-0.20749998092651545,-0.7524995803833026,-1.2749996185302752,-0.2799997329711932,4,-0.008555453573664829,-1.3888738774537348,15.350000381469727,1.1428506553073972,15.104999542236328,1.1538337392529439,14.989999771118164,-0.008555453573664829
6190,2021-01-11,15.1899995803833,15.270000457763672,15.104999542236328,15.204999923706055,7320157.0,-0.00032906314849234786,1.2758525436548391,0.05882484937562491,54.05405152088735,53.23859890227953,-0.1296373912681652,-0.2321999890889881,-0.5767567000007823,-0.5160248074637259,8.610094758016906,0.16500091552734375,-0.06032160068901149,0.20399961471557582,-0.18914666528271162,0.5971458947138633,0.0074264747164320966,0.40057275471471954,-0.4447908994517764,47.99995422363317,-6.159191281527967,0.19657313999914375,1,0.010000228881834161,-0.2024998664855957,-0.6874995231628418,-1.2099995613098145,-0.39999961853027344,0,-0.010533235801976959,1.6666666666667038,15.19499969482422,-1.3888738774537348,15.350000381469727,1.1428506553073972,15.104999542236328,-0.010533235801976959
6191,2021-01-12,15.119999885559082,15.225000381469727,15.06999969482422,15.210000038146973,9035386.0,-0.004608274967605519,1.5833267106413118,5.999872846334796,52.02864026999678,53.85651597044188,-0.010585331233754047,-0.16556986177168653,-0.4428968188792233,-0.45135160815751263,7.585128439372207,0.15500068664550604,-0.002085686972055356,0.13074994087219238,-0.26585742759174735,0.5273573093361321,-0.06755374335977749,0.32905362510416225,-0.31840791436086846,34.00001525878942,-17.020881403705275,0.19830368423196987,1,0.07999992370605291,-0.13250017166137695,-0.617499828338623,-1.1399998664855957,-0.3599996566772461,1,-0.014880914649364807,1.2758525436548391,15.1899995803833,1.6666666666667038,15.19499969482422,-1.3888738774537348,15.350000381469727,-0.014880914649364807
6192,2021-01-13,15.18000030517578,15.260000228881836,15.085000038146973,15.119999885559082,8094347.0,0.003968281750716285,-1.6923082566115248,-0.6666701987877564,52.02864026999678,54.29443012277492,-0.06136179784502538,-0.22198749184560462,-0.44733933903535217,-0.5129507600020151,7.338493833108847,0.17500019073486328,0.06361701952772059,0.18125033378600897,-0.2244311072381393,0.5869317748101572,-0.021590386726066058,0.384091054298084,-0.3265357069322121,28.94752032204,-18.506291896877947,0.20284072051207433,1,0.01999950408935547,-0.1925005912780744,-0.6600003242492658,-1.2000002861022931,-0.48000049591064453,2,-0.020421634610310213,1.5833267106413118,15.119999885559082,1.2758525436548391,15.1899995803833,1.6666666666667038,15.19499969482422,-0.020421634610310213
6193,2021-01-14,15.210000038146973,15.244999885559082,15.0649995803833,15.244999885559082,9829847.0,0.0019762669544192146,9.285776566757493,-0.5833267106413588,67.06585834681988,56.640302664470866,-0.0837031551816878,-0.2216070178453542,-0.41819160740599415,-0.542554790414151,7.944603135366412,0.18000030517578125,0.10687757206460446,0.18475008010864258,-0.202065000206181,0.5715651604234662,-0.008657460048768328,0.3781576202660535,-0.3088126230216801,37.66243417174071,-13.149263839628162,0.1934075401574116,1,-0.010000228881837714,-0.22250032424926758,-0.6462500095367432,-1.2300000190734863,-0.38000011444091797,3,-0.02728467855438521,-1.6923082566115248,15.18000030517578,1.5833267106413118,15.119999885559082,1.2758525436548391,15.1899995803833,-0.02728467855438521
6194,2021-01-15,15.050000190734865,15.175000190734865,14.9350004196167,15.145000457763672,13578270.0,-0.010519385076319887,2.0967765752572904,2.7143051771116657,61.20218209030829,57.60250473136703,0.101906160218169,-0.04335258836191436,-0.20951659078207463,-0.38827493478898845,8.460750779857355,0.27499961853027344,0.12086877991472278,0.011750221252443183,-0.35891434907820674,0.3824147915830931,-0.17358206391288178,0.19708250641776814,0.3999996185302699,34.32828597700417,-19.972060792294855,0.18533228516532518,1,0.1424999237060529,-0.06250047683715998,-0.4362502098083514,-1.0700001716613787,-0.24499988555908558,4,-0.013621257216478999,9.285776566757493,15.210000038146973,-1.6923082566115248,15.18000030517578,1.5833267106413118,15.119999885559082,-0.013621257216478999
6195,2021-01-18,14.9399995803833,15.09000015258789,14.864999771118164,15.024999618530273,7550440.0,-0.007309010561958873,1.0930160349530929,0.894734728705533,53.93256560794567,58.039456465583214,0.19826788278604646,0.0785512129948227,-0.05627351383278878,-0.28469203489363437,8.929284123985665,0.22500038146972656,0.126928693180556,-0.10325036048889125,-0.465251586816807,0.2587508658390245,-0.2842509736528491,0.07775025267506663,0.4997002410888651,18.987271480583694,-35.675117824474285,0.18100061316395774,1,0.2175002098083496,0.0475001335144043,-0.2512495517730713,-0.9599995613098145,-0.21999931335449396,0,-0.0016733346206447841,2.0967765752572904,15.050000190734865,9.285776566757493,15.210000038146973,-1.6923082566115248,15.18000030517578,-0.0016733346206447841
6196,2021-01-19,15.0649995803833,15.104999542236328,14.970000267028807,14.984999656677244,8795682.0,0.008366800770471805,-1.4545612179431133,-0.9411751506243968,49.53845124555662,56.79267519634434,0.09501751613623277,-0.0456383417057431,-0.14132861266877228,-0.41504885768487476,9.15289372345702,0.16499996185302734,0.15351829785200444,0.01974964141845703,-0.3422690234259491,0.3817683062628632,-0.16125969100374604,0.2007589738406601,0.35171223907470583,50.632804426975184,-0.8771114923100924,0.1810093324222032,1,0.09250020980834961,-0.0774998664855957,-0.3149995803833008,-1.0849995613098145,-0.2949991226196289,1,-0.018254206849654397,1.0930160349530929,14.9399995803833,2.0967765752572904,15.050000190734865,9.285776566757493,15.210000038146973,-0.018254206849654397
6197,2021-01-20,15.140000343322756,15.145000457763672,15.050000190734865,15.125,6976070.0,0.004978477598971631,6.599847415601612,0.18750447035263945,51.0447987237292,55.434302356443744,0.0285009139931649,-0.11844197918616395,-0.18097576647162406,-0.49502470116091146,8.929966132937368,0.09500026702880682,0.1514042494486656,0.089500379562379,-0.27492982012121026,0.45393057924596825,-0.09271472027941563,0.2717154794041736,0.2546429942016566,72.36854983825232,24.093920756181504,0.1822150998417948,1,0.017499446868894708,-0.1525006294250506,-0.3900003433227557,-1.1600003242492694,-0.17000007629394887,2,-0.025099082286911045,-1.4545612179431133,15.0649995803833,1.0930160349530929,14.9399995803833,2.0967765752572904,15.050000190734865,-0.025099082286911045
6198,2021-01-21,15.104999542236328,15.345000267028807,15.104999542236328,15.25,10332670.0,-0.002311809794764197,-2.3103443739969762,-9.666475936167716,54.807669970692906,55.07809533843705,0.028042538662784722,-0.08712035355798164,-0.11900340723436997,-0.4626982599754683,8.877115765761456,0.2400007247924787,0.16838954377998583,0.05399961471557546,-0.3107149636329094,0.4187141930640603,-0.12835767445866786,0.23635690388981878,0.26845805263183387,49.9999006590282,2.915556162658312,0.18235728917424246,1,4.76837158203125e-07,-0.11749982833862305,-0.24624943733215332,-1.1249995231628418,-0.07499980926513494,3,-0.02681229693776155,6.599847415601612,15.140000343322756,-1.4545612179431133,15.0649995803833,1.0930160349530929,14.9399995803833,-0.02681229693776155
6199,2021-01-22,15.0649995803833,15.095000267028807,14.96500015258789,15.050000190734865,8887611.0,-0.0026481273131574445,2.466634453995336,-0.10344373996999644,46.59498060866838,54.249309681523826,0.053263996515839906,-0.014385539085520094,-0.06854310487016235,-0.4219599695831828,8.599761342371822,0.1399993896484375,0.1500335934750403,-0.007250308990478516,-0.3164338013934014,0.30193318341244435,-0.16184205519193995,0.14734143721098292,0.28811970153486044,41.6665838825235,-1.2023472828501482,0.15459174620146143,1,0.04000043869018555,-0.0774998664855957,-0.22499966621398926,-1.0849995613098145,-0.039999961853027344,4,-0.015599048338723387,-2.3103443739969762,15.104999542236328,6.599847415601612,15.140000343322756,-1.4545612179431133,15.0649995803833,-0.015599048338723387
6200,2021-01-25,14.920000076293945,15.145000457763672,14.725000381469727,15.100000381469727,11629093.0,-0.009624925863135458,2.111106401616299,-12.000508647000403,47.445271733985265,53.74004651085589,0.17426187315952824,0.16091667423501121,0.08270727786259258,-0.2751417503206248,8.303274489919211,0.4200000762939453,0.09916188350547372,-0.16624979972839427,-0.4118399139118214,0.07934031445503287,-0.28904485682010694,-0.04345474263668159,0.4250001907348615,31.451569486723248,-14.89600968786645,0.12279505709171323,1,0.11500024795532227,0.06749963760375977,-0.04999995231628418,-0.940000057220459,0.07999992370605469,0,-0.007707759418908222,2.466634453995336,15.0649995803833,-2.3103443739969762,15.104999542236328,6.599847415601612,15.140000343322756,-0.007707759418908222
6201,2021-01-26,14.989999771118164,15.140000343322756,14.949999809265135,14.96500015258789,9632712.0,0.004691668529910986,-5.909071993341339,-0.13888653414148264,45.660394741198516,53.03246367432274,0.09374017714281457,0.11160305462239073,0.013130779167399353,-0.3551120954599867,8.17335819426312,0.22000026702881037,0.07126263908126695,-0.10575008392333984,-0.3170189837774977,0.10551881593081802,-0.21138453385041878,-0.00011563399626091098,0.31780050277709826,42.74184492945128,-3.629004407897348,0.1056344499270785,1,0.045000553131103516,-0.0025000572204589844,-0.07249975204467773,-1.0099997520446777,-0.08500003814697088,1,-0.018011975197596453,2.111106401616299,14.920000076293945,2.466634453995336,15.0649995803833,-2.3103443739969762,15.104999542236328,-0.018011975197596453
6202,2021-01-27,15.085000038146973,15.375,14.90999984741211,14.949999809265135,17660717.0,0.00633757628281284,-3.325579744859034,5.400091554131452,38.72340978135333,49.88330272260424,-0.01805132624467376,0.017915107195042523,-0.08210675044067095,-0.45763592130664144,8.348348345936085,0.4650001525878906,0.05613219560219562,-0.010999822616577504,-0.22220207110216883,0.20020242586901382,-0.11660094685937317,0.09460130162621816,-0.3599996566772461,55.38459506964762,13.563153422582609,0.10560112424279564,1,-0.034999847412109375,-0.09750032424926758,-0.13249993324279785,-1.1050000190734863,-0.10000038146972834,2,-0.02088164266401915,-5.909071993341339,14.989999771118164,2.111106401616299,14.920000076293945,2.466634453995336,15.0649995803833,-0.02088164266401915
6203,2021-01-28,14.975000381469727,15.109999656677244,14.81999969482422,15.050000190734865,11797563.0,-0.0072919891547285065,1.9743777846247323,-0.5555532008081552,40.265526309570795,47.557007635855626,0.06158428672179461,0.12403556076996836,0.0304022863331177,-0.35116553664834704,8.197211537543833,0.2899999618530238,0.04746371633610558,-0.11449952125549245,-0.3324300954339403,0.1034310529229554,-0.2234648083447155,-0.005534234166269414,-0.2370000076293941,38.46156103372488,-2.350561002634734,0.10896528708922355,1,0.07499980926513672,0.012499332427978516,-0.03500032424926758,-0.9950003623962402,0.024999618530273438,3,-0.0003338974499864644,-3.325579744859034,15.085000038146973,-5.909071993341339,14.989999771118164,2.111106401616299,14.920000076293945,-0.0003338974499864644
6204,2021-01-29,14.699999809265135,14.9399995803833,14.699999809265135,14.859999656677244,16734034.0,-0.018363977642690488,-2.000000000000022,2.1333367241839203,32.50002724780791,45.1756144847292,0.31482322868343005,0.39943171565484015,0.30783105705312686,-0.08452260793999145,8.554198074859451,0.2750005722045916,0.025972034652610887,-0.37675008773803853,-0.6505014415147929,-0.10299873396128412,-0.5136257646264166,-0.23987441084966044,0.6750001907348651,0.0,-38.25456157061016,0.1368756768883776,1,0.3375000953674334,0.28749990463257014,0.24250030517578303,-0.7199997901916486,0.6149997711181658,4,0.022448974693051627,1.9743777846247323,14.975000381469727,-3.325579744859034,15.085000038146973,-5.909071993341339,14.989999771118164,0.022448974693051627
6205,2021-02-01,14.835000038146973,14.859999656677244,14.710000038146973,14.78499984741211,7894663.0,0.009183689158740682,2.0000095367978052,-0.31250149011754047,40.27305642749551,44.146126171611314,0.18256070069651642,0.25174184484059836,0.17236448531254567,-0.22414654223581465,8.341877071830814,0.15999984741210938,-0.027724562160734934,-0.22549986839294434,-0.5164855847225276,0.06548584793663892,-0.37099272655773596,-0.08000701022815271,0.5264999580383307,20.00002825700901,-18.01639755795814,0.14549285816479193,2,0.2024998664855957,0.19000005722045898,0.0774998664855957,-0.8550000190734863,0.5799999237060547,0,0.01280752139499386,-2.000000000000022,14.699999809265135,1.9743777846247323,14.975000381469727,-3.325579744859034,15.085000038146973,0.01280752139499386
6206,2021-02-02,14.984999656677244,14.989999771118164,14.829999923706055,14.895000457763672,9483915.0,0.01011119771786717,2.2000152588763746,1.7999771119036818,43.72988776090333,43.333358286852885,0.02237239728009932,0.10682541831477899,0.025082626525682272,-0.3846507701680988,8.388610885360212,0.15999984741210938,-0.058655571790650285,-0.07525024414062642,-0.36649947087187584,0.215998982590623,-0.22087485750625113,0.07037436922499829,0.3632703357696556,42.222187685878026,2.932258446091211,0.14562461336562463,2,0.05250024795532404,0.05000019073486506,-0.07249975204467596,-1.004999637603758,1.2150011062622088,1,0.0010010239350304317,2.0000095367978052,14.835000038146973,-2.000000000000022,14.699999809265135,1.9743777846247323,14.975000381469727,0.0010010239350304317
6207,2021-02-03,15.255000114440918,15.255000114440918,15.039999961853027,15.0649995803833,11333217.0,0.018018048978957646,1.2631531395874116,2.1111358362209147,51.25348263411462,42.93844858278864,-0.2565822030797005,-0.15954092896596705,-0.23691115692328424,-0.6628940822313947,8.504026944927531,0.27000045776367365,-0.058395217448302006,0.1872501850128181,-0.11631603565007964,0.49081640567571583,0.035467074681369226,0.33903329534426696,0.08030447434234667,100.0,58.00483734116695,0.1517831103314485,2,-0.2175002098083496,-0.18000030517578303,-0.3425002098083496,-1.2750000953674316,0.9649991989135742,2,-0.022943322113672227,2.2000152588763746,14.984999656677244,2.0000095367978052,14.835000038146973,-2.000000000000022,14.699999809265135,-0.022943322113672227
6208,2021-02-04,15.295000076293945,15.324999809265135,15.149999618530273,15.274999618530273,7186620.0,0.002622088597374894,3.375008940705393,0.10526527129448376,57.31342025897767,44.12938632171188,-0.298149921223569,-0.2148901769610454,-0.26875811027037955,-0.7101098008170439,7.9954129173641,0.1750001907348615,-0.05618710586803921,0.23000016212463414,-0.06363412489894671,0.523634449148215,0.08318301861284283,0.37681730563642546,-0.5950002670288104,95.20004272460966,50.07729479683565,0.14681714351179062,2,-0.25750017166137695,-0.22000026702881037,-0.38250017166137695,-1.315000057220459,1.1900005340576172,3,-0.0202680887917861,1.2631531395874116,15.255000114440918,2.2000152588763746,14.984999656677244,2.0000095367978052,14.835000038146973,-0.0202680887917861
6209,2021-02-05,15.0649995803833,15.329999923706055,15.045000076293945,15.329999923706055,11569069.0,-0.015037626333008425,1.1509394579538135,-13.24971390425329,53.48189030260397,44.800121718225064,-0.07615828231099364,0.005134944304540312,-0.02972416737940975,-0.4878575610373517,7.636544780935281,0.2849998474121094,-0.06861628407118481,0.0064996719360355115,-0.2807028989703433,0.2937022428424143,-0.13710161351715477,0.1501009573892258,-0.35249977111816655,57.258001252082316,8.46456240822895,0.1436012854531895,2,-0.027499675750732422,0.010000228881834161,-0.15249967575073242,-1.0849995613098145,1.5600004196166992,4,-0.004314608841273326,3.375008940705393,15.295000076293945,1.2631531395874116,15.255000114440918,2.2000152588763746,14.984999656677244,-0.004314608841273326
6210,2021-02-08,15.029999732971193,15.135000228881836,15.029999732971193,15.119999885559082,7097508.0,-0.0023232557840680013,-1.3333403975756046,0.33962277731193075,48.97361261511206,45.16825703754879,-0.02672443231588595,0.02902134386787658,0.011348451312841235,-0.46096799155894175,7.255847687922276,0.10500049591064275,-0.08767525444333124,-0.020500183105466974,-0.3011180552214139,0.26011768901047994,-0.16080911916344043,0.11980875295250648,-0.29279991912842185,39.9999618530277,-8.207171400491703,0.1403089360579731,2,0.007500171661375177,0.04500007629394176,-0.11749982833862482,-1.0499997138977069,1.4550008773803693,0,0.018962066032969016,1.1509394579538135,15.0649995803833,3.375008940705393,15.295000076293945,1.2631531395874116,15.255000114440918,0.018962066032969016
6211,2021-02-09,14.895000457763672,15.050000190734865,14.859999656677244,15.029999732971193,8145366.0,-0.00898198786466875,1.171432308270796,1.4999894036367212,43.059494676985416,45.65004424817458,0.10435621690244012,0.15420617733270348,0.14291752154159454,-0.334626995344415,6.754177373372386,0.19000053405762074,-0.09298480581381163,-0.14424948692321848,-0.43110685176134567,0.1426078779149087,-0.2876781693422821,-0.0008208045041548928,-0.13408863952636985,7.446974723587137,-36.14639253505796,0.143428682419064,2,0.11999940872192383,0.17999935150146307,0.03499937057495117,-0.9150004386901855,1.7299995422363281,1,0.03491100960781224,-1.3333403975756046,15.029999732971193,1.1509394579538135,15.0649995803833,3.375008940705393,15.295000076293945,0.03491100960781224
6212,2021-02-10,14.869999885559082,14.970000267028807,14.795000076293945,14.9350004196167,9045144.0,-0.0016784539399969933,1.5925910227610303,0.4814880224926998,43.30485352269883,45.987747271855476,0.10689267732025343,0.16315663072411368,0.16315952751369167,-0.3178792944591642,6.115456152224368,0.1750001907348615,-0.08987021157322417,-0.1537500381469723,-0.44208239659095305,0.13458232029700845,-0.2979162173689627,-0.009583858924981925,-0.0863245431030304,14.0186599356849,-27.576099383601523,0.14416617922199002,2,0.14499998092651367,0.2049999237060529,0.059999942779541016,-0.8899998664855957,1.884999275207516,2,0.08944188887802174,1.171432308270796,14.895000457763672,-1.3333403975756046,15.029999732971193,1.1509394579538135,15.0649995803833,0.08944188887802174
6213,2021-02-11,14.795000076293945,14.925000190734865,14.789999961853027,14.850000381469727,7924828.0,-0.005043699384152167,-3.1538190674609545,0.8461515889550749,42.45811425018556,47.09420138323077,0.1717339645686824,0.21657550228851363,0.23146402585811288,-0.24766047434446925,5.538069066374759,0.1350002288818377,-0.09110910329852828,-0.20799984931945836,-0.4996088147952662,0.08360911615634947,-0.3538043320573614,-0.062195366581555334,0.5349998474121094,0.9259471840997756,-38.980115437803384,0.14580448273790372,2,0.22499990463256836,0.27999973297118963,0.13499975204467773,-0.815000057220459,1.6749992370605469,3,0.09631627101806006,1.5925910227610303,14.869999885559082,1.171432308270796,14.895000457763672,-1.3333403975756046,15.029999732971193,0.09631627101806006
6214,2021-02-12,14.845000267028807,14.859999656677244,14.710000038146973,14.789999961853027,8983423.0,0.003379532982563216,2.5294408042367094,-0.9999999999999677,47.78761709231278,47.92915256821047,0.16144252769386114,0.15855918671533864,0.1765010035942023,-0.2951739043682249,5.606987117169668,0.14999961853027166,-0.08974731768522126,-0.14774966239929377,-0.44672109750668554,0.151221772708098,-0.29723537995299054,0.0017360551544030045,0.4741996574401881,31.764745481268303,-8.830266929683223,0.14948571755369616,2,0.17499971389770685,0.22999954223632812,0.14124965667724787,-0.8475003242492658,1.5999994277954155,4,0.11047492851618501,-3.1538190674609545,14.795000076293945,1.5925910227610303,14.869999885559082,1.171432308270796,14.895000457763672,0.11047492851618501
6215,2021-02-15,14.914999961853027,14.984999656677244,14.835000038146973,14.960000038146973,5686651.0,0.004715371745711128,2.157909530788926,-0.8181786655569692,47.78761709231283,48.38001138281153,0.11620434237114807,0.0912700143983809,0.10176597709080681,-0.36153602467422097,5.823625645834116,0.14999961853027166,-0.08168850686454299,-0.07649998664856028,-0.3766069235141689,0.22360695021704835,-0.2265534550813637,0.07355348178424315,0.37983196716308676,60.294068148413785,19.14565008190027,0.1500534684328039,2,0.10500001907348633,0.12249994277954102,0.09624981880187988,-0.8975000381469727,1.8350000381469727,0,0.11464968437951795,2.5294408042367094,14.845000267028807,-3.1538190674609545,14.795000076293945,1.5925910227610303,14.869999885559082,0.11464968437951795
6216,2021-02-16,14.789999961853027,14.975000381469727,14.789999961853027,14.920000076293945,7453523.0,-0.008380824694582789,-1.8461577962806734,2.8888865341414824,41.44927504182346,47.29065498366806,0.23538834265728958,0.20512843077870535,0.2201581156196042,-0.23255053171614826,6.0173398453691584,0.18500041961669922,-0.037650688518690245,-0.18775000572204625,-0.4986819270602876,0.12318191561619507,-0.3432159663911669,-0.03228404505292559,0.4814386915283215,29.090921701496246,-9.833021371813064,0.1554659606691205,2,0.23000001907348633,0.24749994277954102,0.30374979972839355,-0.7725000381469727,1.9350004196166992,1,0.11460450661733268,2.157909530788926,14.914999961853027,2.5294408042367094,14.845000267028807,-3.1538190674609545,14.795000076293945,0.11460450661733268
6217,2021-02-17,14.760000228881836,14.795000076293945,14.654999732971193,14.75,13295955.0,-0.0020283795164683927,2.5000119209402794,-0.07692476983457433,43.46504277329575,45.75194637414785,0.20985691866503942,0.2162890853749353,0.24628895221999336,-0.19758158049369,6.242910498189107,0.14000034332275213,-0.014776538339379641,-0.1987497329711907,-0.5143422062090099,0.11684274026662855,-0.3565459695901012,-0.04095349635228018,0.4889808798901374,31.81833945033648,-6.868150597227157,0.15779623661890993,2,0.2324995994567871,0.25499963760375977,0.33374953269958496,-0.7425003051757812,1.9750003814697266,2,0.12635499608386191,-1.8461577962806734,14.789999961853027,2.157909530788926,14.914999961853027,2.5294408042367094,14.845000267028807,0.12635499608386191
6218,2021-02-18,14.699999809265135,14.859999656677244,14.65999984741211,14.774999618530273,10857750.0,-0.004065069016685685,-1.5806471460477594,-7.499809269502371,50.0,45.365069673858514,0.1973322801914552,0.25759949416629446,0.29616304803927207,-0.13083466249237752,5.599743132697485,0.19999980926513494,-0.009628270747748857,-0.23850016593933354,-0.5663174629517371,0.08931713107307004,-0.40240881444553445,-0.07459151743313264,0.5133424169587908,13.636389908388516,-28.706738375654055,0.1639086485062016,2,0.19500017166137873,0.31500005722046076,0.39374995231628596,-0.6824998855590803,2.1400003433227557,3,0.13979587606567412,2.5000119209402794,14.760000228881836,-1.8461577962806734,14.789999961853027,2.157909530788926,14.914999961853027,0.13979587606567412
6219,2021-02-19,14.829999923706055,14.890000343322756,14.710000038146973,14.75,9621497.0,0.00884354531480902,-1.250005960470184,-1.0666683620919601,49.82455741152078,45.45961909568171,0.03407525329032346,0.11498652029263923,0.15846676194773224,-0.2556589238859104,5.5076057523348885,0.19000053405762074,-0.03838118038716942,-0.09675006866455149,-0.422314752246578,0.228814614917475,-0.25953241045556474,0.06603227312646176,0.3498417529227069,53.03037308903855,7.53626340920755,0.16278234179101309,2,0.022500038146974433,0.18499994277954102,0.2637498378753662,-0.7249999046325684,2.3050003051757812,4,0.11058660809747312,-1.5806471460477594,14.699999809265135,2.5000119209402794,14.760000228881836,-1.8461577962806734,14.789999961853027,0.11058660809747312
6220,2021-02-22,14.80500030517578,14.859999656677244,14.704999923706055,14.80500030517578,7357180.0,-0.0016857463694461838,1.8182101922976563,0.0,43.07694903491845,45.46155846878538,0.026599515753551017,0.13800446164172264,0.1774165147767679,-0.22453840439368555,5.4300056412940005,0.15499973297118963,-0.08728106135744973,-0.11599969863891779,-0.4460969419755223,0.21409754469768671,-0.28104832030722093,0.04904892302938535,0.34335085483352756,46.875083818861,0.9271481904949468,0.16504862166830234,2,0.014999389648439276,0.20999956130981623,0.28499960899353205,-0.6000003814697248,2.3099994659423846,0,0.11077334385971649,-1.250005960470184,14.829999923706055,-1.5806471460477594,14.699999809265135,2.5000119209402794,14.760000228881836,0.11077334385971649
6221,2021-02-23,14.720000267028807,14.84000015258789,14.595000267028807,14.800000190734865,13508997.0,-0.005741306071926022,2.0625014901175627,-100.0,26.008970527608696,43.53979369155314,0.09405624483862063,0.21264194045714468,0.25702730898193415,-0.1340891084771716,5.514279352194268,0.2449998855590838,-0.11746509902676294,-0.18749976158142267,-0.5276467398646449,0.1526472167017996,-0.3575732507230338,-0.01742627243981154,0.39874980735821275,42.3728703973098,3.1274010333961044,0.17007348914161072,2,0.06999969482421875,0.2649998664855975,0.3524994850158709,-0.44750022888183594,2.4499998092651385,1,0.13790758805338954,1.8182101922976563,14.80500030517578,-1.250005960470184,14.829999923706055,-1.5806471460477594,14.699999809265135,0.13790758805338954
6222,2021-02-24,14.770000457763672,14.81999969482422,14.68000030517578,14.699999809265135,8222739.0,0.0033967520263473716,-1.5454513928023197,-0.8750089407052262,26.666683620876896,41.785190288296626,0.031714522917411614,0.1452814325753895,0.20420324844290327,-0.18116806247426354,5.620043878891614,0.13999938964844105,-0.13652107405899017,-0.12174959182739187,-0.4564178436774178,0.21291866002263404,-0.2890837177524048,0.04558453409762109,0.30684963203469096,59.32208321210347,26.03276704611998,0.16733412592501257,2,0.019999504089353692,0.21499967575073242,0.30249929428100586,-0.4200005531311035,2.479999542236328,2,0.13236288849797795,2.0625014901175627,14.720000267028807,1.8182101922976563,14.80500030517578,-1.250005960470184,14.829999923706055,0.13236288849797795
6223,2021-02-25,14.970000267028807,15.199999809265135,14.875,14.979999542236328,17706408.0,0.0135409480749209,-2.2500011920940146,-0.1428454653206577,45.66212909013311,41.549024954721105,-0.15740363177396688,-0.05809051008808197,0.013639100876773114,-0.3776926742350408,6.150862769399941,0.42999935150146307,-0.12871725901545794,0.07850022315978755,-0.2559135492198479,0.412913995539423,-0.08870666303002928,0.24570710934960438,-0.375,61.98351797322774,30.41550766305921,0.16720688618981766,2,-0.07250022888183594,0.01499986648559748,0.10249948501587092,-0.6200003623962385,1.5999994277954155,3,0.11790249244084117,-1.5454513928023197,14.770000457763672,2.0625014901175627,14.720000267028807,1.8182101922976563,14.80500030517578,0.11790249244084117
6224,2021-02-26,15.029999732971193,15.135000228881836,14.739999771118164,14.920000076293945,15506582.0,0.004007980285380075,1.4687478579624194,-11.000762994752634,50.0,41.794845277797464,-0.21054194378189983,-0.09707677268536052,-0.039579121679098606,-0.4367068442295601,6.2422116512296535,0.3950004577636719,-0.11785872844808587,0.12199969291687118,-0.20511513950111393,0.4491145253348563,-0.041557723292120485,0.28555710912586285,-0.42289947509766,71.90079257489165,39.6892022625871,0.16355741620899245,2,-0.1324996948242223,-0.044999599456788886,0.01625013351440252,-0.3999996185302752,1.5439996719360334,4,0.12042584509473508,-2.2500011920940146,14.970000267028807,-1.5454513928023197,14.770000457763672,2.0625014901175627,14.720000267028807,0.12042584509473508
6225,2021-03-01,15.024999618530273,15.149999618530273,14.925000190734865,15.149999618530273,10011171.0,-0.0003326756174154566,2.599990844726534,-1.136367183097352,56.5656156980608,43.47443868404605,-0.21042601018944218,-0.08127978659812385,-0.029327953273543983,-0.4309001814850646,6.359374263641578,0.22499942779540838,-0.09831592697586089,0.10749959945678711,-0.22171779747433895,0.43671699638791317,-0.05710909900877681,0.27210829792235103,-0.4060413696289089,71.07432675271315,34.2542022773644,0.16460869846556322,3,-0.12749958038330256,-0.03999948501586914,0.021250247955322266,-0.23749971389770508,1.6130008697509766,0,0.14043265650065684,1.4687478579624194,15.029999732971193,-2.2500011920940146,14.970000267028807,-1.5454513928023197,14.770000457763672,0.14043265650065684
6226,2021-03-02,15.0,15.045000076293945,14.954999923706055,14.989999771118164,8145595.0,-0.001663868164059168,-1.2500059604701619,-0.0800018310546875,56.56567018820153,44.93006395236892,-0.17042750029211007,-0.05807636529526761,-0.005223511359019994,-0.4014789235078329,6.669276601936691,0.09000015258789062,-0.0942070742997494,0.08174996376037669,-0.24818248350764094,0.4116824110283943,-0.08321625987363213,0.2467161873943855,-0.3694209198913594,61.538461538461874,20.93216078650684,0.16496622363400879,3,-0.10249996185302912,-0.014999866485595703,0.011250019073486328,-0.14750003814697266,1.4519996643066406,1,0.1409999847412109,2.599990844726534,15.024999618530273,1.4687478579624194,15.029999732971193,-2.2500011920940146,14.970000267028807,0.1409999847412109
6227,2021-03-03,14.904999732971193,15.074999809265135,14.84000015258789,15.024999618530273,10564407.0,-0.006333351135253795,1.1363579222062978,-11.999713904253113,55.44553146608178,45.53512300415578,-0.058888824424277786,0.009864045559469403,0.08743682445878243,-0.3023250368806458,5.966602785624296,0.23499965667724432,-0.09765034700931352,0.0042497158050558426,-0.28511008057964204,0.29360951218975373,-0.1404301823872931,0.14892961399740479,-0.2630322382794219,35.86955394997409,-9.353032520642714,0.14467989819234855,3,-0.007499694824222303,0.08000040054321111,0.10625028610229315,0.04250001907348455,1.397000312805174,2,0.15196245447172796,-1.2500059604701619,15.0,2.599990844726534,15.024999618530273,1.4687478579624194,15.029999732971193,0.15196245447172796
6228,2021-03-04,14.984999656677244,15.03499984741211,14.8149995803833,14.8149995803833,11556015.0,0.005367321378012768,-1.588237274063436,-1.41666865349006,56.73074630588395,46.30247732575168,-0.10528153623783432,-0.09966078239090415,0.004044042538557946,-0.3767857941431014,5.0408677043815615,0.2200002670288086,-0.07567173569622021,0.09974966049194123,-0.12716236303743855,0.326661684021321,-0.013706351272748662,0.21320567225663112,-0.3318715156940062,59.75609188771717,12.301136270751414,0.11345601176469014,3,-0.08749961853027344,-0.022499561309812677,0.03375029563903986,0.0025000572204607607,1.111001014709478,3,0.15115117752528495,1.1363579222062978,14.904999732971193,-1.2500059604701619,15.0,2.599990844726534,15.024999618530273,0.15115117752528495
6229,2021-03-05,15.0,15.050000190734865,14.895000457763672,14.9350004196167,11334123.0,0.0010010239350304317,-1.1379346632202978,0.3823503012487558,54.3147242524788,47.55111901659171,-0.10463488226784179,-0.12625349336810565,0.00042344455558485095,-0.3876203782107197,4.490718102063215,0.15499973297119318,-0.05432306136003717,0.1179999828338616,-0.09974901249360535,0.33574897816132854,0.009125485170127234,0.22687448049759595,-0.3359344256511232,55.22399956728812,9.005085845084793,0.10887449766373362,3,-0.10249996185302912,-0.03749990463256836,0.01874995231628418,-0.012500286102294922,1.0699996948242223,4,0.10466664632161482,-1.588237274063436,14.984999656677244,1.1363579222062978,14.904999732971193,-1.2500059604701619,15.0,0.10466664632161482
6230,2021-03-08,15.3149995803833,15.3149995803833,15.024999618530273,15.039999961853027,13967054.0,0.02099997202555337,1.109093557314172,4.230790674472175,72.34042380502488,52.69905826963796,-0.3796024456929583,-0.44143968556244495,-0.2993014421453353,-0.69729872344592,4.259673137030777,0.3149995803833008,-0.031654881759667575,0.4187495708465576,0.1334084347321145,0.7040907069610007,0.27607900278933606,0.5614201389037792,-0.6402153213360986,100.0,49.482368293328925,0.14267056805722123,3,-0.31749963760375977,-0.35249948501586914,-0.30249977111816406,-0.3274998664855957,0.6770000457763672,0,0.08220697740903349,-1.1379346632202978,15.0,-1.588237274063436,14.984999656677244,1.1363579222062978,14.904999732971193,0.08220697740903349
6231,2021-03-09,15.414999961853027,15.475000381469727,15.274999618530273,15.300000190734865,16177715.0,0.006529571283685476,-1.4242382207425903,0.4181815659700724,76.30521257747154,58.214450375926255,-0.4142079059614314,-0.5275324199846025,-0.3877082481251648,-0.7903843298015616,4.921222235292598,0.20000076293945312,-0.013121553542951858,0.4927499771118171,0.1250192672191286,0.8604806870045056,0.30888462216547197,0.6766153320581623,-0.7146070899523806,90.90903836511521,36.455254140764524,0.1838653549463443,3,-0.30749988555908203,-0.37999963760375977,-0.38374996185302734,-0.42750024795532227,0.7090005874633754,1,0.07933834119070649,1.109093557314172,15.3149995803833,-1.1379346632202978,15.0,-1.588237274063436,14.984999656677244,0.07933834119070649
6232,2021-03-10,16.200000762939453,16.21500015258789,15.510000228881836,15.510000228881836,26972220.0,0.050924476356084325,-1.043476458083973,6.0000165856733885,88.07108503433463,62.92655659194865,-1.0896160163519824,-1.273054169902938,-1.1607812707157166,-1.5565703627980056,6.253213761122699,0.8000001907348633,0.04144374595888323,1.211250734329223,0.5332048163264478,1.889296652331998,0.8722277753278362,1.5502736933306096,-1.4531314404646611,98.92861546300529,37.68777937298093,0.3390229590013872,3,-0.7225008010864258,-0.7950005531311035,-1.1637508869171143,-1.212501049041748,-0.006000518798828125,2,0.015555487006129187,-1.4242382207425903,15.414999961853027,1.109093557314172,15.3149995803833,-1.1379346632202978,15.0,0.015555487006129187
6233,2021-03-11,16.219999313354492,16.270000457763672,16.114999771118164,16.25,10061421.0,0.001234478362543534,3.4284896869295114,-0.043479222355214384,87.36560104596605,67.07829004150044,-1.021027380866732,-1.2446346331009686,-1.1691796685076952,-1.5577661783424936,7.673603331821935,0.1550006866455078,0.13236040972392082,1.1599993228912346,0.29419280703749706,2.025805838744972,0.7270960649643659,1.5929025808181034,-1.355679524470652,96.36355313387784,32.67616766890362,0.4329032579268692,3,-0.6774992942810059,-0.787498950958252,-1.1637494564056396,-1.232499599456787,-0.1719989776611328,3,0.005055532422517439,-1.043476458083973,16.200000762939453,-1.4242382207425903,15.414999961853027,1.109093557314172,15.3149995803833,0.005055532422517439
6234,2021-03-12,16.485000610351562,16.600000381469727,15.984999656677244,16.020000457763672,16171808.0,0.016337935155082528,-1.2990605893153089,-15.499650327420689,90.00000000000001,70.79322163060479,-1.182259124571079,-1.4550739591742072,-1.4144266287725706,-1.8007958359553538,9.04822526840567,0.6150007247924822,0.23470710295706354,1.3430006027221673,0.27572456058695494,2.4102766448573796,0.8093625816545611,1.8766386237897734,-1.4801127545797392,92.69843076751671,25.773835290149364,0.5336380210676065,3,-0.7775006294250488,-0.8875002861022949,-1.42875075340271,-1.4975008964538574,-0.4530010223388672,4,-0.02359720500832574,3.4284896869295114,16.219999313354492,-1.043476458083973,16.200000762939453,-1.4242382207425903,15.414999961853027,-0.02359720500832574
6235,2021-03-15,16.625,16.760000228881836,16.575000762939453,16.645000457763672,11905878.0,0.008492531663027547,-2.0833518771656547,-0.04301172301205116,94.19953524413403,74.97476219237507,-1.1973441105060836,-1.539317499897205,-1.5392463562850303,-1.913475313939184,11.002185071797365,0.27499961853027344,0.3080116143541467,1.3974999904632561,0.14831700162486783,2.646682979301646,0.772908496044062,2.0220914848824503,-1.428698641144429,90.9090792326425,20.016371662789297,0.6245914944191947,3,-0.8375000953674316,-0.9474997520446777,-1.5687501430511475,-1.637500286102295,-0.4729995727539027,0,-0.03338347700305433,-1.2990605893153089,16.485000610351562,3.4284896869295114,16.219999313354492,-1.043476458083973,16.200000762939453,-0.03338347700305433
6236,2021-03-16,16.485000610351562,16.739999771118164,16.420000076293945,16.729999542236328,11891472.0,-0.008421015918703034,1.415097598894455,12.24966622162884,88.19601266242208,78.61370454752398,-0.921444771317713,-1.334228578805945,-1.3799006888435663,-1.7434993031816717,12.741334147311676,0.31999969482421875,0.37564086170671374,1.1727505683898922,-0.17737038311355136,2.522871519893336,0.49769009263816955,1.847811044141615,-1.0697814096923146,78.00003051757812,5.410580664833432,0.675060475751722,3,-0.6975007057189941,-0.8075003623962402,-1.42875075340271,-1.4975008964538574,-0.4029998779296875,1,-0.02990603372391265,-2.0833518771656547,16.625,-1.2990605893153089,16.485000610351562,3.4284896869295114,16.219999313354492,-0.02990603372391265
6237,2021-03-17,16.625,16.690000534057614,16.479999542236328,16.540000915527347,11621774.0,0.008492531663027547,-1.0487718645329016,-0.3469365511872179,87.87187322277106,82.07382976051144,-0.8848562479345485,-1.399074187477476,-1.5022354707685217,-1.8515254706968385,14.033154936369712,0.2100009918212855,0.44731213032962813,1.2194999694824222,-0.22438715699173883,2.6633870959565833,0.4975564062453408,1.9414435327195037,-1.0215114553895894,82.58062848936873,8.29229354647326,0.7219435632370808,3,-0.7974996566772461,-0.9474997520446777,-1.5800001621246338,-1.637500286102295,-0.580999374389652,2,-0.03013530530427655,1.415097598894455,16.485000610351562,-2.0833518771656547,16.625,-1.2990605893153089,16.485000610351562,-0.03013530530427655
6238,2021-03-18,16.754999160766598,16.934999465942386,16.655000686645508,16.680000305175778,14548527.0,0.00781949839197571,-3.480048828870381,0.8823489812405,88.24835475190278,85.84423314933633,-0.8240330336083606,-1.4411106710698771,-1.6205935339850743,-1.9491095574259862,15.829180362768389,0.30999946594238637,0.5336673966532004,1.2467491626739466,-0.2760677482624665,2.76956607361036,0.4853407072057401,2.008157618142153,-0.9895989803581884,81.05259565104282,6.195303664514455,0.761408455468207,3,-0.7749996185302681,-0.9899992942810023,-1.7099993228912318,-1.767499446868893,-0.7569990158081037,3,-0.03348247954196293,-1.0487718645329016,16.625,1.415097598894455,16.485000610351562,-2.0833518771656547,16.625,-0.03348247954196293
6239,2021-03-19,16.469999313354492,16.829999923706055,16.469999313354492,16.770000457763672,24872624.0,-0.01700983955161628,-1.3999949137563816,-4.0000762951094835,78.5010033339128,86.52874198587944,-0.3448498336887056,-1.0824439958637484,-1.3220273980299453,-1.6295898725401337,17.574680182190722,0.3600006103515625,0.6326065654884978,0.8797493457794197,-0.6657413831144012,2.4252400746732388,0.10700398133251099,1.6524947102263283,-0.5174632472606469,9.708601226630256,-62.91621805344345,0.7727453644469096,3,-0.36499977111816406,-0.7049994468688965,-1.422499418258667,-1.482499599456787,-0.48999977111816406,4,-0.02562228265055,-3.480048828870381,16.754999160766598,-1.0487718645329016,16.625,1.415097598894455,16.485000610351562,-0.02562228265055
6240,2021-03-22,16.444999694824222,16.540000915527347,16.364999771118164,16.469999313354492,8218161.0,-0.001517888255769373,1.12118970280544,0.08333174388219075,78.50100333391292,86.77271873659514,-0.15947334046615325,-0.9784454921779737,-1.2833110879318248,-1.5669912442475393,19.240798050754304,0.17500114440918324,0.7348816538853793,0.7727497577667268,-0.7713440988870772,2.316843614420529,0.0007028294398239154,1.544796686093628,-0.3352694847546118,14.035081848724285,-57.51387588944223,0.7720469283269014,3,-0.22249984741211293,-0.6799998283386266,-1.397499799728397,-1.4574999809265172,-0.49499988555908736,0,-0.025114023379490313,-1.3999949137563816,16.469999313354492,-3.480048828870381,16.754999160766598,-1.0487718645329016,16.625,-0.025114023379490313
6241,2021-03-23,16.75,16.795000076293945,16.405000686645508,16.489999771118164,11485802.0,0.018546689622120915,1.2285655119045673,-10.400167849242342,83.60658699340156,86.2766633987137,-0.28517872652637877,-1.184284444592489,-1.5685111182412257,-1.8281656404409095,20.68893451817757,0.3899993896484375,0.859826267833764,0.9762500762939457,-0.5711615859785368,2.52366173856643,0.20254424515770353,1.7499559074301878,-0.508226708990744,67.54393596659084,-8.166347246976727,0.7737058311362419,3,-0.29000043869018555,-0.9850001335144043,-1.721250057220459,-1.762500286102295,-0.75,1,-0.0357014670300837,1.12118970280544,16.444999694824222,-1.3999949137563816,16.469999313354492,-3.480048828870381,16.754999160766598,-0.0357014670300837
6242,2021-03-24,16.725000381469727,16.760000228881836,16.545000076293945,16.704999923706055,7865475.0,-0.001492514539120804,3.7777730682829653,0.07692476983457433,82.34204888418253,85.7184909362933,-0.19878012742375617,-1.0596397667336923,-1.5255277726146055,-1.764150053152342,22.2153300797429,0.21500015258789062,0.94601707543071,0.8535004615783688,-0.6737989615508297,2.3807998847075655,0.08985075001377041,1.6171501731429672,-0.3723109024711704,63.15803563062964,-13.968459544880645,0.7636497115645984,3,-0.2650008201599121,-0.9600005149841309,-1.6962504386901855,-1.7375006675720215,-0.6270008087158239,2,-0.038445419096089006,1.2285655119045673,16.75,1.12118970280544,16.444999694824222,-1.3999949137563816,16.469999313354492,-0.038445419096089006
6243,2021-03-25,16.735000610351562,16.825000762939453,16.614999771118164,16.735000610351562,8288225.0,0.0005979209957396314,1.333340397575552,0.0,82.30916551112745,84.86395377086302,-0.14309265403669968,-0.9809232269292778,-1.5180244143961747,-1.7336421914177151,23.683807608310016,0.21000099182128906,1.027999951561771,0.7752506732940674,-0.7366130956451862,2.287114442233321,0.019318788824438826,1.5311825577636942,-0.3299999237060547,79.57004684282633,-0.31346006598089105,0.7559318844696271,3,-0.08500099182128906,-0.9700007438659668,-1.7312507629394531,-1.7475008964538574,-0.6430015563964844,3,-0.04129070567907789,3.7777730682829653,16.725000381469727,1.2285655119045673,16.75,1.12118970280544,16.444999694824222,-0.04129070567907789
6244,2021-03-26,16.84000015258789,16.920000076293945,16.795000076293945,16.809999465942386,7984626.0,0.006274247888068851,-3.1667037543313095,100.0,80.80812323257017,83.37601910291147,-0.2150551848562543,-0.994350261999358,-1.598781317172488,-1.8019818149183529,25.889354838190094,0.1849994659423828,1.0080283699047072,0.789750194549562,-0.7043664914587318,2.2838668805578557,0.04269185154541333,1.5368085375537088,-0.35019966125488367,85.58560725823081,7.90603870440701,0.747058343004147,3,-0.1900005340576172,-1.075000286102295,-1.885000228881836,-1.8525004386901855,-0.42799949645996094,4,-0.050000000000000155,1.333340397575552,16.735000610351562,3.7777730682829653,16.725000381469727,1.2285655119045673,16.75,-0.050000000000000155
6245,2021-03-29,17.135000228881836,17.15999984741211,16.899999618530273,16.924999237060547,8912808.0,0.017517819098630483,1.0,6.999872846335625,82.20977642207473,82.71088174287289,-0.4806492451517599,-1.1838668041599583,-1.8620648056390614,-2.0607891240478953,28.297196300068705,0.31999969482421875,1.003419926453521,0.9792502403259284,-0.5080126608550444,2.4665131415068995,0.2356187897354438,1.7228816909164149,-0.5739679016113293,96.68878856701116,19.82827966335944,0.7436314505904857,3,-0.3725004196166992,-1.257500171661377,-2.2012503147125244,-2.147500514984131,-0.6030006408691406,0,-0.06740593354056112,-3.1667037543313095,16.84000015258789,1.333340397575552,16.735000610351562,3.7777730682829653,16.725000381469727,-0.06740593354056112
6246,2021-03-30,17.114999771118164,17.360000610351562,17.065000534057614,17.264999389648438,11890812.0,-0.0011672283336162659,-1.3600186158646455,-0.7142805242459197,74.01576143384811,81.1713137663259,-0.40441388626873476,-1.0511864962552764,-1.8139559799177274,-2.0071390187573606,30.941488639760053,0.29500007629394887,0.9626934824055606,0.8534997940063462,-0.5878086655864685,2.294808253599161,0.1328455642099371,1.5741540238027536,-0.44615329022217054,69.93856703214408,-3.9598491549241857,0.7206542297964078,3,-0.2524995803833008,-1.1374993324279785,-2.197499990463257,-2.127500057220459,-0.5809993743896484,1,-0.06806894405099473,1.0,17.135000228881836,-3.1667037543313095,16.84000015258789,1.333340397575552,16.735000610351562,-0.06806894405099473
6247,2021-03-31,17.170000076293945,17.334999084472653,17.135000228881836,17.174999237060547,13988562.0,0.0032135732346660895,-4.333384196739561,0.033327823201047775,74.48457307805012,79.64200469145338,-0.41792524056747027,-0.9779375846332812,-1.8420471438054165,-2.0309418235751906,33.98870198647023,0.21999931335448863,0.8987161169725546,0.7952500820159898,-0.5500165555843743,2.1405167196163557,0.12261676321580595,1.4678834008161719,-0.362922769506838,74.49660133898284,3.297776246616607,0.6726333188001828,3,-0.30749988555908203,-1.1499996185302734,-2.2825000286102295,-2.1825003623962402,-0.5219993591308594,2,-0.06814211246913893,-1.3600186158646455,17.114999771118164,1.0,17.135000228881836,-3.1667037543313095,16.84000015258789,-0.06814211246913893
6248,2021-04-01,17.25,17.25,17.041999816894528,17.214000701904293,11935524.0,0.004659284994209534,10.555791035286836,-7.201068294544778,71.7948885150264,78.89688082268822,-0.4697213823408326,-0.927080839788708,-1.892525158855669,-2.0832734655485527,36.93471895754714,0.2080001831054723,0.859115698658389,0.7619999885559068,-0.46698515490573556,1.9909851320175491,0.1475074168250856,1.376492560286728,-0.33233803250000093,80.5308838273868,11.553774505917644,0.6144925717308215,4,-0.3874998092651367,-1.1999998092651367,-2.362499952316284,-2.262500286102295,-0.8999996185302734,3,-0.06678263346354185,-4.333384196739561,17.170000076293945,-1.3600186158646455,17.114999771118164,1.0,17.135000228881836,-0.06678263346354185
6249,2021-04-06,16.569999694824222,16.823999404907227,16.555999755859375,16.804000854492188,15506357.0,-0.039420307546421895,-1.045790745755802,-6.500158948817741,48.801735314650514,75.59696215388128,0.2525098307343647,-0.1300996027186585,-1.189006414563039,-1.3875012252270942,39.42200315755875,0.694000244140625,0.7960615553110024,0.003499698638918858,-1.0063211562878465,1.0133205535656824,-0.5014107288244638,0.5084101261023015,0.7900009155273402,1.741284090262536,-61.79873722277905,0.5049104274633819,4,0.31250095367431285,-0.519999504089359,-1.6287496089935338,-1.5824999809265172,0.1420001983642507,1,-0.028847353631421657,10.555791035286836,17.25,-4.333384196739561,17.170000076293945,-1.3600186158646455,17.114999771118164,-0.028847353631421657
6250,2021-04-07,16.573999404907227,16.805999755859375,16.540000915527347,16.600000381469727,10165696.0,0.00024138262864625837,-4.659672902885787,0.11111473378761866,52.061112941798015,72.09190948148088,0.3003143324801769,-0.03683037889452834,-1.1642818267090433,-1.3769028304952524,41.20818562812555,0.2659988403320277,0.7162903551387245,-0.05545058250427104,-0.8760158790413364,0.7651147140327943,-0.46573323077280193,0.35483206576425985,0.7699211883544912,4.1461587845063255,-55.18682740137561,0.41028264826853256,4,0.37600135803222656,-0.4864993095397949,-1.632749319076538,-1.5864996910095215,0.04400062561035156,2,-0.00977427021816668,-1.045790745755802,16.569999694824222,10.555791035286836,17.25,-4.333384196739561,17.170000076293945,-0.00977427021816668
6251,2021-04-08,16.63800048828125,16.63800048828125,16.531999588012695,16.579999923706055,8211446.0,0.003861535276456829,2.6551678779308756,-2.230707159624413,50.3120616211821,68.53302200781418,0.24446330278700756,-0.004753172881240886,-1.200479325805368,-1.4291385448743483,42.49792194253003,0.10600090026855469,0.6750939761287142,-0.05259952545166158,-0.6417475115143603,0.5365484606110371,-0.3471735184830109,0.24197446757968777,0.6737633178710922,13.200618522908448,-41.407492800574225,0.29457399303134923,4,0.3079996109008789,-0.5505003929138184,-1.6967504024505615,-1.650500774383545,0.17399978637695668,3,-0.006371011970051077,-4.659672902885787,16.573999404907227,-1.045790745755802,16.569999694824222,10.555791035286836,17.25,-0.006371011970051077
6252,2021-04-09,16.45199966430664,16.653999328613278,16.378000259399414,16.629999160766598,10290410.0,-0.011179277468204019,1.4424714530463196,-3.0689269624123825,42.91726893592511,64.15614461056947,0.4332247164075831,0.2119621795592579,-0.9913256248135056,-1.233212691325079,41.777896176890245,0.27599906921386363,0.6314213242267002,-0.2512002944946303,-0.8059444725368756,0.30354388354761497,-0.5285723835157548,0.026171794526494097,0.8129782887573214,8.486172811962055,-41.009819930631664,0.2773720890211232,4,0.41700077056884766,-0.364499568939209,-1.5107495784759521,-1.4644999504089355,0.8199996948242188,4,0.004984241070693729,2.6551678779308756,16.63800048828125,-4.659672902885787,16.573999404907227,-1.045790745755802,16.569999694824222,0.004984241070693729
6253,2021-04-12,16.302000045776367,16.47599983215332,16.280000686645508,16.379999160766598,8313243.0,-0.009117409530204679,-2.213157812451143,0.4381985148355599,45.80840489057497,60.267287017014446,0.5759066961104047,0.3883299514283607,-0.8158926155170452,-1.0720636292334973,40.79438227374032,0.1959991455078125,0.5342897340143367,-0.4052999496459968,-0.9460426241295075,0.13544272483751385,-0.6756712868877521,-0.13492861240424148,0.892019691794431,4.044009368469769,-48.39934494308514,0.27037133724175455,4,0.518000602722168,-0.21449995040893555,-1.3607499599456787,-1.314500331878662,0.7660007476806605,0,0.021224430770159675,1.4424714530463196,16.45199966430664,2.6551678779308756,16.63800048828125,-4.659672902885787,16.573999404907227,0.021224430770159675
6254,2021-04-13,16.096000671386722,16.277999877929688,16.027999877929688,16.277999877929688,11855362.0,-0.012636447908918824,1.747264724376441,2.3333496356434313,42.0137573435058,55.801062674951226,0.7434532439960613,0.5941548044563767,-0.5774637529186819,-0.8544826128496776,38.9056274284257,0.2740001678466797,0.4358217260275765,-0.5918493270873988,-1.1910797703049667,0.007381116130169119,-0.8914645486961845,-0.29223410547861306,1.0066171610915475,8.740463255340053,-46.55526285952775,0.2996152216087842,4,0.5979995727539027,0.031499862670894885,-1.1660006046295202,-1.1085009574890172,0.4959983825683558,1,0.015780299421491062,-2.213157812451143,16.302000045776367,1.4424714530463196,16.45199966430664,2.6551678779308756,16.63800048828125,0.015780299421491062
6255,2021-04-14,16.069999694824222,16.082000732421875,15.85200023651123,16.010000228881836,10131420.0,-0.0016153687548435824,4.476101814218569,-0.32966883252989393,32.16160609390229,51.1506009705128,0.6733017039938609,0.607596438660746,-0.5230189226980144,-0.8191690158893259,36.80801744292004,0.24400043487549183,0.3310837763215275,-0.5901002883911097,-1.2499254562793247,0.06972487949710526,-0.9200128723352172,-0.26018770444700223,0.9036639831082169,27.182008116943525,-25.46705378811826,0.3299125839441081,4,0.5234999656677211,0.12250041961669567,-1.1399996280670202,-1.0824999809265172,0.9379997253417933,2,0.03995023089957028,1.747264724376441,16.096000671386722,-2.213157812451143,16.302000045776367,1.4424714530463196,16.45199966430664,0.03995023089957028
6256,2021-04-15,15.991999626159668,16.097999572753903,15.96399974822998,16.08799934387207,9225277.0,-0.0048537691441075115,1.3103383072307293,-1.6000095368279563,31.29147979006528,46.35136838295893,0.6428550119161045,0.6817205346452937,-0.42173059320968065,-0.731496826948753,35.2774203241412,0.13399982452392223,0.22354909492429798,-0.64345030784607,-1.3647867496858588,0.07788613399371869,-1.0041185287659644,-0.2827820869261757,0.8246311699738023,17.45630275983203,-32.464580678539974,0.36066822091989453,4,0.5590004920959473,0.32550048828125,-1.0119996070861816,-1.004499912261963,1.1780004501342773,3,0.03914459848622687,4.476101814218569,16.069999694824222,1.747264724376441,16.096000671386722,-2.213157812451143,16.302000045776367,0.03914459848622687
6257,2021-04-16,16.124000549316403,16.142000198364258,15.961999893188475,16.013999938964847,10222550.0,0.008254184982646517,1.4657591513599908,-1.1458430605087524,35.31957893579076,42.2985562074883,0.3876399229576144,0.5378366900955847,-0.537133493247314,-0.8519219996586394,33.61339353422079,0.18000030517578303,0.07657791696070504,-0.4863994121551549,-1.2431891688940233,0.2703903445837117,-0.8647942905245891,-0.10800453378572072,0.5575819684699539,43.58982196539509,-2.4740380579599233,0.37839487836943336,4,0.21399927139282582,0.3109998703002965,-1.0527503490447963,-1.0890002250671351,1.0459995269775426,4,0.04266929433781086,1.3103383072307293,15.991999626159668,4.476101814218569,16.069999694824222,1.747264724376441,16.096000671386722,0.04266929433781086
6258,2021-04-19,16.194000244140625,16.215999603271484,16.04599952697754,16.118000030517578,7627028.0,0.004341335427899828,1.833359824522364,0.6909071993342103,34.21312675084711,40.67759970039905,0.16996780347671603,0.44654818193685486,-0.5906690627160298,-0.9100608774059218,31.36461448761828,0.1700000762939453,-0.02685024366095945,-0.3883497714996338,-1.1639262704897,0.3872267274904324,-0.7761380209946651,-0.000561522004602466,0.37144075426721557,80.2817595082081,37.59711532892833,0.387788249495033,4,0.13499975204467773,0.4120001792907715,-0.7527501583099365,-0.7890000343322754,0.8979988098144531,0,0.06656780898717596,1.4657591513599908,16.124000549316403,1.3103383072307293,15.991999626159668,4.476101814218569,16.069999694824222,0.06656780898717596
6259,2021-04-20,16.04800033569336,16.190000534057614,16.006000518798828,16.17799949645996,8375658.0,-0.009015679032121304,1.3895914095689326,-1.7105104652913719,21.34954995897739,37.26520381341898,0.26165057331243347,0.5895378947767895,-0.42214736816630705,-0.7512521775626357,29.85036712326665,0.18799972534179688,-0.1496801663573848,-0.5132497310638442,-1.323865812011249,0.2973663498835606,-0.9185577715375466,-0.1079416905901418,0.417558956048957,53.846274768720484,17.249527991695757,0.4053080404737024,4,0.20499944686889648,0.5580000877380371,-0.5605001449584961,-0.6154999732971191,0.9659996032714879,1,0.06355934922901407,1.833359824522364,16.194000244140625,1.4657591513599908,16.124000549316403,1.3103383072307293,15.991999626159668,0.06355934922901407
6260,2021-04-21,16.031999588012695,16.110000610351562,15.961999893188475,16.077999114990234,7281198.0,-0.0009970555424949623,1.6908605413278635,0.3538447995070206,21.394659232084393,34.05215910351923,0.21532738402954266,0.6039775133821337,-0.38221809170869747,-0.72376285292356,28.741324631393915,0.1480007171630877,-0.278730138093632,-0.5086004734039307,-1.352062139040882,0.3348611922330207,-0.9303313062224063,-0.08686964058545499,0.34766143599727073,27.5589664261207,-4.621144178621211,0.4217308328184755,4,0.22100019454956055,0.5740008354187012,-0.3794994354248047,-0.43449926376342773,1.0520000457763672,2,0.03493010730620916,1.3895914095689326,16.04800033569336,1.833359824522364,16.194000244140625,1.4657591513599908,16.124000549316403,0.03493010730620916
6261,2021-04-22,16.152000427246097,16.152000427246097,15.979999542236328,16.100000381469727,6288953.0,0.007485082479862903,5.615412830575472,-1.1304474022474547,24.004147841622242,31.950701204152246,0.02138659956808553,0.4604884609119644,-0.4720505315185939,-0.8354524690507965,27.03752019180118,0.17200088500976918,-0.31095876042748927,-0.3586996555328348,-1.2132308817300093,0.49583157066434147,-0.785965268631422,0.06856595756575246,0.1537880865140444,74.8034452462676,45.99424349465386,0.42726561309858807,4,0.011999607086178088,0.4539999961852992,-0.419500350952152,-0.47450017929077504,0.8419990539550746,3,0.052996469185078166,1.6908605413278635,16.031999588012695,1.3895914095689326,16.04800033569336,1.833359824522364,16.194000244140625,0.052996469185078166
6262,2021-04-23,16.082000732421875,16.166000366210938,15.96399974822998,16.166000366210938,8076474.0,-0.004333809619404327,3.8095594913714805,-1.615376150827018,20.020610683285767,29.08539073667567,0.03730559956570545,0.5057778009637062,-0.37126786632316566,-0.757943228950424,25.262108337199674,0.20200061798095703,-0.35810210772019957,-0.39654936790466166,-1.2653959434394118,0.4722972076300902,-0.8309726556720385,0.037873919862715155,0.16025742252341857,47.2444788201462,23.945918071263392,0.4344232877673757,4,-0.017000675201416016,0.5239996910095215,-0.3495006561279297,-0.40450048446655273,1.0939998626708984,4,0.0676532330755728,5.615412830575472,16.152000427246097,1.6908605413278635,16.031999588012695,1.3895914095689326,16.04800033569336,0.0676532330755728
6263,2021-04-26,16.044000625610348,16.166000366210938,16.016000747680664,16.09000015258789,5895275.0,-0.002362896721856078,-1.9411896703255604,0.5476158038147562,29.86226526970053,27.735224950697305,0.03895649510774746,0.5158010014896952,-0.29987383760326125,-0.7130573174412067,23.269876088283027,0.14999961853027344,-0.411308136202873,-0.39999947547913095,-1.2807814963143578,0.4807825453560959,-0.8403904858967444,0.040391534938482465,0.14362142075417594,35.96513242650823,9.529121533467865,0.44039101041761297,4,-0.010000705718990588,0.5619997978210485,-0.2915003299713099,-0.36650037765502574,1.2019996643066442,0,0.07018196252661646,3.8095594913714805,16.082000732421875,5.615412830575472,16.152000427246097,1.6908605413278635,16.031999588012695,0.07018196252661646
6264,2021-04-27,15.998000144958494,16.120000839233402,15.996000289916992,16.020000457763672,7363250.0,-0.0028671452791160235,-8.53849539669176,0.4782725878011378,28.63511109067312,27.34339217256073,0.07777227148445753,0.5222633304716542,-0.2219373565215772,-0.6597299312534819,21.022899431665664,0.1240005493164098,-0.4367014001275358,-0.4038999557495142,-1.2854765719400358,0.4776766604410092,-0.844688263844775,0.03688835234574661,0.16800022125244318,17.6471413211162,-11.128855505959471,0.44078830809526137,4,0.09099960327148615,0.6080002784729022,-0.1255004405975324,-0.23300027847289861,1.2620000839233416,1,0.06838347912762965,-1.9411896703255604,16.044000625610348,3.8095594913714805,16.082000732421875,5.615412830575472,16.152000427246097,0.06838347912762965
6265,2021-04-28,15.979999542236328,16.11400032043457,15.979999542236328,16.062000274658207,6443631.0,-0.0011251783072298016,-2.2682824711574248,3.727253023537942,24.73122138802431,26.614474572333958,0.09126083436843047,0.4735781249459059,-0.17380811543774932,-0.6346722241427383,18.268047923458557,0.1340007781982422,-0.46280068122303675,-0.3641505241394043,-1.1932851741804953,0.4649841259016849,-0.7787178491599498,0.0504168008811412,0.18600082397460938,7.920665870366786,-21.882613223933348,0.41456732502054494,4,0.10900020599365234,0.6260008811950684,-0.04499983787536621,-0.21499967575073242,1.3020000457763672,2,0.0647059090330746,-8.53849539669176,15.998000144958494,-1.9411896703255604,16.044000625610348,3.8095594913714805,16.082000732421875,0.0647059090330746
6266,2021-04-29,15.949999809265135,16.13800048828125,15.913999557495115,16.06599998474121,7744393.0,-0.001877330026944124,-1.3829800185661196,1.414623650911758,28.097790493404688,25.81205363429106,0.1281530240564397,0.43407939908581916,-0.10937741622944408,-0.5978778637909237,15.155496846895588,0.2240009307861346,-0.4646445744090357,-0.3359002590179454,-1.0979942143862562,0.4261936963503672,-0.7169472367021026,0.045146718666210006,-0.09799957275390447,14.285768348710551,-17.461580543845702,0.3810469776841562,4,0.11499977111816584,0.6560006141662615,0.0437500476837176,-0.18499994277953924,1.4919996261596697,3,0.07109716853195214,-2.2682824711574248,15.979999542236328,-8.53849539669176,15.998000144958494,-1.9411896703255604,16.044000625610348,0.07109716853195214
6267,2021-04-30,16.0,16.077999114990234,15.944000244140625,15.944000244140625,9115233.0,0.0031348082340303396,-3.785694822888283,-0.4827557857524487,35.56409746775675,25.962161491725467,0.06561355350443421,0.3077078096796697,-0.12268861318082713,-0.6391269771128822,11.874739642524698,0.13399887084960938,-0.4427918069814609,-0.2274000644683838,-0.874726582711034,0.41992645377426463,-0.5510633235897089,0.09626319465294131,-0.1422797584533697,34.12705020398015,-1.078129383355332,0.32366325912132443,4,0.052000045776363635,0.6060004234313965,0.11249971389770508,-0.2350001335144043,1.4200000762939453,4,0.06212496757507324,-1.3829800185661196,15.949999809265135,-2.2682824711574248,15.979999542236328,-8.53849539669176,15.998000144958494,0.06212496757507324
6268,2021-05-03,16.097999572753903,16.121999740600586,15.98799991607666,16.069999694824222,5067526.0,0.006124973297118919,2.526301259850424,0.4999999999998731,50.106550843459345,29.157383812223458,-0.05301040725919037,0.12540785453722592,-0.1801696921866487,-0.730431183553856,8.784447765985037,0.13399982452392578,-0.408127654946,-0.0718004703521764,-0.5058945204778453,0.3622935797734925,-0.28884749541501265,0.14524655471065806,-0.23467372627258065,82.14252262838217,41.789087446085695,0.21704702506283483,5,-0.057999610900875354,0.5080008506774938,0.01450014114380238,-0.332999706268307,1.288000106811527,0,0.06696490563730673,-3.785694822888283,16.0,-1.3829800185661196,15.949999809265135,-2.2682824711574248,15.979999542236328,0.06696490563730673
6269,2021-05-04,16.091999053955078,16.319999694824222,16.04800033569336,16.128000259399414,12293163.0,-0.0003727493451409769,-3.387134484933376,-1.2857629427796178,51.198218151747774,32.468890358852725,-0.04482628585432025,0.09882863825387389,-0.1370759360575775,-0.7171433707161068,7.551157220466828,0.2719993591308629,-0.3898571393528414,-0.053900957107543945,-0.44580529901497457,0.33800338479988845,-0.24985312806126103,0.14205121384617136,-0.223179714637757,43.84222567778959,1.7473999642388875,0.19595217095371587,5,0.025000572204589844,0.5140013694763184,0.11550068855285645,-0.3269991874694824,1.6040000915527344,1,0.07171273327152505,2.526301259850424,16.097999572753903,-3.785694822888283,16.0,-1.3829800185661196,15.949999809265135,0.07171273327152505
6270,2021-05-05,16.41200065612793,16.437999725341793,16.256000518798828,16.318000793457028,9279808.0,0.019885758201943382,1.493173949964146,-2.6110198675497673,68.1034206352925,37.368809558149415,-0.3411295146041873,-0.24657374630984918,-0.4146951363952027,-1.026885029901699,6.47644687184571,0.3460006713867152,-0.36633127112557773,0.27420058250427104,-0.08585090366543113,0.6342520686739732,0.09417483941941995,0.4542263255891221,-0.5251341025903322,95.0383471591805,47.768615576265574,0.18002574308485092,5,-0.2360010147094762,0.1939997673034668,-0.20450091361999512,-0.647000789642334,1.3819999694824219,2,0.05166948201633659,-3.387134484933376,16.091999053955078,2.526301259850424,16.097999572753903,-3.785694822888283,16.0,0.05166948201633659
6271,2021-05-06,16.531999588012695,16.596000671386722,16.375999450683597,16.399999618530273,8273355.0,0.007311657755750822,-1.444453863434166,1.4042570460401635,67.76995234962223,42.67429196552013,-0.44874755916523057,-0.39518238233726066,-0.4873032105347299,-1.1349438870716657,5.577920776194632,0.220001220703125,-0.2992950889977841,0.3994995594024644,0.06850199602460805,0.730497122780319,0.23400077771353622,0.5649983410913926,-0.6120650441668456,90.18388935044827,40.6951630156323,0.16549878168892754,5,-0.27699947357177734,0.07400083541870117,-0.21199965476989746,-0.6544995307922363,1.2560005187988281,3,0.04536656295006347,1.493173949964146,16.41200065612793,-3.387134484933376,16.091999053955078,2.526301259850424,16.097999572753903,0.04536656295006347
6272,2021-05-07,16.534000396728516,16.593999862670902,16.488000869750973,16.56599998474121,6886014.0,0.00012102641940980874,1.409085983050447,-0.24242117735456464,65.74069331882805,46.66078397097875,-0.4245338134954153,-0.411840176234854,-0.44252471731176257,-1.1238338952765297,5.198810919463632,0.10599899291992898,-0.22709127818446717,0.3974003314971917,0.04820775592864024,0.7465929070657431,0.22280404371291596,0.5719966192814674,-0.5599805626793959,89.80259907299155,42.38275679860772,0.1745962877842753,5,-0.27900028228759766,0.059499263763427734,-0.11400008201599121,-0.5564999580383301,1.3379993438720703,4,0.05491708097914105,-1.444453863434166,16.531999588012695,1.493173949964146,16.41200065612793,-3.387134484933376,16.091999053955078,0.05491708097914105
6273,2021-05-10,16.648000717163086,16.705999374389652,16.52199935913086,16.555999755859375,9592234.0,0.006894902485736321,-1.2999749663237894,-2.875067056088693,78.62585903147831,52.215311519957105,-0.4960070381892159,-0.5255343366052827,-0.5139041323255213,-1.2189775978854058,5.284202561849452,0.18400001525879262,-0.16111387223231688,0.49410061836242747,0.08182042226304631,0.9063808144618086,0.2879605203127369,0.700240716412118,-0.6242224161269583,91.18560152588064,42.73716129161383,0.2061400980496904,5,-0.3380012512207031,-0.0970005989074707,-0.20675039291381836,-0.6705002784729004,1.1619987487793004,0,0.04637189607608394,1.409085983050447,16.534000396728516,-1.444453863434166,16.531999588012695,1.493173949964146,16.41200065612793,0.04637189607608394
6274,2021-05-11,16.350000381469727,16.680000305175778,16.263999938964847,16.620000839233402,10769854.0,-0.017900067446906087,1.1333385500215212,-2.9347569192495464,61.95488344411696,56.35127397063407,-0.15960914059894193,-0.21874444380197033,-0.1778011884557955,-0.9054184465498238,5.744479000785063,0.4160003662109304,-0.08393507787809895,0.18340029716491557,-0.23693997727113825,0.6037405716009676,-0.02676984005310956,0.3935704343829425,-0.2579999730982472,20.88891149455964,-28.954297075069586,0.21017013721802627,5,-0.04000091552734375,-0.012000560760498047,0.10624980926513672,-0.372499942779541,1.407999038696289,1,0.06336386996478938,-1.2999749663237894,16.648000717163086,1.409085983050447,16.534000396728516,-1.444453863434166,16.531999588012695,0.06336386996478938
6275,2021-05-12,16.711999893188473,16.818000793457028,16.486000061035153,16.61400032043457,13598896.0,0.022140642402003863,1.1419307204824216,-0.3629607651986992,67.81166053129023,60.763926197065786,-0.45466805020664935,-0.5588324559803759,-0.4965448395095251,-1.2503945374377832,6.024679761766579,0.46800041198730113,-0.03073656776096456,0.513299798965452,0.03059266349017875,0.9960069344407252,0.27194623122781536,0.7546533667030886,-0.5585995882151771,80.86629300134935,32.76842999506974,0.2413535677376364,5,-0.3309993743896449,-0.37699937820434215,-0.2457494735717738,-0.7344994544982875,0.8840007781982457,2,0.0588798024538284,1.1333385500215212,16.350000381469727,-1.2999749663237894,16.648000717163086,1.409085983050447,16.534000396728516,0.0588798024538284
6276,2021-05-13,16.618000030517578,16.667999267578125,16.233999252319336,16.618000030517578,11667198.0,-0.0056246926323406665,7.6801327534905015,0.0,66.79193082884692,64.23368545940913,-0.28602623164725216,-0.4379853220773171,-0.3586836249178198,-1.1426989474075846,5.9974636172011655,0.4780006408691371,0.0313849629834273,0.38799991607665874,-0.11885267877245553,0.8948525109257712,0.1345736186521016,0.6414262135012159,-0.38484766692623396,65.75338439178968,16.822701843026977,0.25342629742455663,5,-0.21499967575073242,-0.28299951553344727,-0.09924960136413574,-0.6404995918273926,1.194000244140625,3,0.07076667426484207,1.1419307204824216,16.711999893188473,1.1333385500215212,16.350000381469727,-1.2999749663237894,16.648000717163086,0.07076667426484207
6277,2021-05-14,16.812000274658207,16.819999694824222,16.58799934387207,16.670000076293945,8800068.0,0.01167410300784466,1.9367311708535169,100.0,71.91776422507584,66.65715361292209,-0.39418394207524443,-0.6090245778322618,-0.5026012801771529,-1.321895995646031,6.304722015145304,0.232000350952152,0.11034157355811658,0.5476001739501974,-0.018846548379869432,1.1140468962802643,0.2643768127851658,0.8308235351152309,-0.5780010223388707,98.63491226528402,46.078693341790306,0.28322336116503305,5,-0.3780002593994176,-0.47600030899048207,-0.2952501773834264,-0.8344998359680211,1.1639995574951136,4,0.058053760183700565,7.6801327534905015,16.618000030517578,1.1419307204824216,16.711999893188473,1.1333385500215212,16.350000381469727,0.058053760183700565
6278,2021-05-17,17.27199935913086,17.368000030517578,16.937999725341793,16.958000183105472,15742514.0,0.027361353613944317,-1.4293796269356065,2.2112587140189124,79.40901287723739,69.79168636019871,-0.7488921182540018,-1.0373049696897958,-0.9087189829552571,-1.7652247626358566,7.4128264651097675,0.5559997558593714,0.20053169744429766,0.9536993026733391,0.2316714573062164,1.6757271480404636,0.5926853799897778,1.3147132253569005,-1.0380001068115234,91.53433813870485,33.13462041485572,0.361013922683562,5,-0.47099971771240234,-0.6619992256164551,-0.7937490940093994,-1.2944989204406738,0.4680004119873047,0,0.03473832814569522,1.9367311708535169,16.812000274658207,7.6801327534905015,16.618000030517578,1.1419307204824216,16.711999893188473,0.03473832814569522
6279,2021-05-18,17.068000793457028,17.343999862670902,17.068000793457028,17.29599952697754,10349303.0,-0.011810941016853871,-1.4210579151225013,-0.7261125217159089,73.12928535225544,70.35011577319459,-0.43794262577101506,-0.7936640144099165,-0.6525821792587756,-1.5383078293806136,8.447425160959279,0.2759990692138743,0.27784896240826384,0.6987007141113253,-0.08444533052985648,1.481846758752507,0.3071276917907326,1.0902737364319162,-0.6525614166259714,73.54505897807192,8.398210789622652,0.39157302232059127,5,-0.26700115203857067,-0.4580006599426234,-0.6142504215240443,-1.0905003547668422,0.8039989471435582,1,0.043473086359932855,-1.4293796269356065,17.27199935913086,1.9367311708535169,16.812000274658207,7.6801327534905015,16.618000030517578,0.043473086359932855
6280,2021-05-19,16.591999053955078,16.947999954223633,16.488000869750973,16.827999114990234,12515711.0,-0.02788854683463715,-1.0720846113530944,1.0350937366672919,61.47246155906941,69.65039457424427,0.07406580883559144,-0.28834080244348215,-0.1390533376311538,-1.0419229773969114,8.68490094091848,0.5799999237060547,0.32391489035299514,0.19469900131225515,-0.5776388639584766,0.9670368665829869,-0.19146993132311252,0.5808679339476228,0.7760009765625,31.56962574616134,-38.35800181653012,0.3861689326353663,5,0.2090005874633789,0.018001079559326172,-0.18124866485595703,-0.6144986152648926,1.286001205444336,2,0.0702748573224512,-1.4210579151225013,17.068000793457028,-1.4293796269356065,17.27199935913086,1.9367311708535169,16.812000274658207,0.0702748573224512
6281,2021-05-20,17.007999420166016,17.007999420166016,16.729999542236328,16.889999389648438,10679031.0,0.025072347512687054,3.711861119193095,-0.5,65.92918700206415,69.67133831682607,-0.29872770201601284,-0.6713439134769033,-0.515142717971159,-1.4374690172662774,9.14796620695822,0.4160003662109375,0.385219420550019,0.5678994178771966,-0.24119982704062082,1.3769986627950157,0.16334979541828787,0.9724490403361052,0.34240062713622876,59.09080071872449,-14.730631971641635,0.4045496224589093,5,-0.2069997787475586,-0.36699962615966797,-0.614999532699585,-1.03049898147583,0.9080009460449219,3,0.03457204087880683,-1.0720846113530944,16.591999053955078,-1.4210579151225013,17.068000793457028,-1.4293796269356065,17.27199935913086,0.03457204087880683
6282,2021-05-21,17.170000076293945,17.224000930786133,16.989999771118164,17.003999710083008,10933087.0,0.009524968347297103,-1.412380053484348,1.406782400672421,66.60470348965357,68.33565436773443,-0.4034515737441353,-0.7880593173084733,-0.659833842267517,-1.582336462158013,9.77664474360966,0.23400115966796875,0.4072814747313238,0.6755001068115227,-0.17734398283838004,1.5283441964614255,0.24907806198657312,1.1019221516364723,0.16315198745727244,77.49998374417237,4.535675571830382,0.4264220448249514,5,-0.3690004348754883,-0.5290002822875977,-0.7357499599456787,-1.1924996376037598,0.8279991149902344,4,0.03739080929013183,3.711861119193095,17.007999420166016,-1.0720846113530944,16.591999053955078,-1.4210579151225013,17.068000793457028,0.03739080929013183
6283,2021-05-25,17.170000076293945,17.260000228881836,17.13800048828125,17.25,8786033.0,0.0,1.4399855042056877,-0.4819261880687563,66.72874524125106,68.86608345630488,-0.359415457103637,-0.7371722161387737,-0.6428121370770761,-1.565428483804503,10.471331981555842,0.12199974060058594,0.42462592367555274,0.6192001342773423,-0.25677588597448775,1.4951761545291724,0.1812121241514255,1.0571881444032591,0.1462489635772677,79.67289823748276,2.899889364276561,0.4379880101259155,5,-0.3690004348754883,-0.5290002822875977,-0.7834999561309814,-1.1924996376037598,0.6420001983642578,1,0.046942326865344164,-1.412380053484348,17.170000076293945,3.711861119193095,17.007999420166016,-1.0720846113530944,16.591999053955078,0.046942326865344164
6284,2021-05-26,17.091999053955078,17.27400016784668,17.091999053955078,17.25,5764783.0,-0.004542866743871499,-1.3037977739684685,1.9750137090813724,61.40936354111265,68.15471712406293,-0.18449482015310892,-0.6039753421548824,-0.5568879284585506,-1.4684063358987576,11.070031058041822,0.18200111389160156,0.4474163106605573,0.4864991664886489,-0.3807170240960467,1.3537153570733427,0.052891071196302875,0.9201072617809949,0.20768502251372922,76.84462132058542,2.283654668117535,0.43360809529234723,5,-0.2909994125366211,-0.45099925994873047,-0.6244988441467285,-1.1144986152648926,0.7800006866455078,2,0.037912517729348894,1.4399855042056877,17.170000076293945,-1.412380053484348,17.170000076293945,3.711861119193095,17.007999420166016,0.037912517729348894
6285,2021-05-27,17.013999938964847,17.152000427246097,17.00200080871582,17.100000381469727,9107835.0,-0.004563486970950992,-1.7272979487091211,0.5443033390472747,58.20286050199994,67.20037597663548,-0.06610341843565948,-0.4685631284609322,-0.4762219140596393,-1.3749198144365415,11.529897104705702,0.149999618530277,0.4462200515266517,0.35680003166199015,-0.4760097204078306,1.189609783731811,-0.05960484437292024,0.7732049076969005,0.26945047336960215,52.20589524320486,-19.53704638073281,0.4164048760349104,5,-0.08599948883056996,-0.37300014495849965,-0.5844998359680211,-1.0364995002746618,0.9559993743896449,3,0.05042904694449768,-1.3037977739684685,17.091999053955078,1.4399855042056877,17.170000076293945,-1.412380053484348,17.170000076293945,0.05042904694449768
6286,2021-05-28,17.083999633789062,17.086000442504886,16.950000762939453,17.082000732421875,6152253.0,0.00411424092367052,44.32930705652729,-0.023242919559095195,59.14835565764181,65.78155280247616,-0.07045908415643254,-0.4735284707952232,-0.5381730319395182,-1.4261534102678688,11.679415334319849,0.13599967956543324,0.49028969741736717,0.37009973526000906,-0.4129033423289137,1.1531028128489318,-0.021401803534452313,0.7616012740544704,0.1900005340576172,41.35775215018632,-26.939950679625404,0.39150153879446103,5,-0.15599918365478516,-0.44299983978271484,-0.6544995307922363,-1.106499195098877,0.8500003814697266,4,0.0464762726896788,-1.7272979487091211,17.013999938964847,-1.3037977739684685,17.091999053955078,1.4399855042056877,17.170000076293945,0.0464762726896788
6287,2021-05-31,16.993999481201172,17.101999282836914,16.989999771118164,17.068000793457028,3856479.0,-0.005268096143591916,-1.731671008559732,-37.02099236641044,55.801454113303684,63.15849071759463,0.05372206293462867,-0.321737832134275,-0.44551745709979684,-1.319556206488894,11.854392783785809,0.11199951171875,0.49401817280166327,0.23039960861206055,-0.48508279844692126,0.9458820156710424,-0.12734159491742858,0.5881408121415497,0.26428070068359233,13.57987625758673,-49.68192063460833,0.3577412035294908,5,-0.07799911499023438,-0.3529996871948242,-0.6089992523193359,-1.0164990425109863,0.8280010223388672,0,0.05425449647857694,44.32930705652729,17.083999633789062,-1.7272979487091211,17.013999938964847,-1.3037977739684685,17.091999053955078,0.05425449647857694
6288,2021-06-01,17.176000595092773,17.236000061035153,17.076000213623047,17.079999923706055,6375209.0,0.010709728106849337,-2.076917433884684,-1.2972833651219757,64.41032603270317,62.1897174598666,-0.1601723646022748,-0.4414714065864018,-0.626884433528133,-1.4876454098863334,12.404469584741873,0.24200057983398082,0.5135114484298597,0.35850067138671804,-0.3064952355138999,1.023496578287336,0.026002717936407294,0.6909986248370288,0.06687400054931558,69.75316273128117,1.0847405057388073,0.3324979534503092,6,-0.2950000762939453,-0.5350008010864258,-0.8405003547668457,-1.198500156402588,0.8260002136230469,1,0.04785739215834983,-1.731671008559732,16.993999481201172,44.32930705652729,17.083999633789062,-1.7272979487091211,17.013999938964847,0.04785739215834983
6289,2021-06-02,17.246000289916992,17.357999801635742,17.209999084472653,17.25,6805031.0,0.004075436213260231,-2.8946470248698577,-0.041663355320670746,60.372962791159615,62.067550930098854,-0.22603783068636218,-0.44331226211974695,-0.6862357111845299,-1.5407099939270879,12.976772985628998,0.18199920654296875,0.5086526257110435,0.3708003044128425,-0.22589551003048314,0.9674961188561682,0.07245239719118146,0.6691482116345036,-0.7579994201660192,72.54907460649154,5.199557635839682,0.29834790722166193,6,-0.20200061798095703,-0.6050004959106445,-0.9260001182556152,-1.2684998512268066,0.5459995269775391,2,0.0328192030167207,-2.076917433884684,17.176000595092773,-1.731671008559732,16.993999481201172,44.32930705652729,17.083999633789062,0.0328192030167207
6290,2021-06-03,17.260000228881836,17.305999755859375,17.115999221801758,17.239999771118164,4289741.0,0.0008117788895682931,2.3928814713896456,-5.000476871721507,62.870886947211474,61.72773981289299,-0.15121927231621157,-0.41162926513510456,-0.6883990694432711,-1.537441646985986,12.973665420589919,0.1900005340576172,0.43735738581747796,0.3424002647399895,-0.23594227552423774,0.9207428050042168,0.05322899460787767,0.6315715348721014,-0.7545993804931683,75.9804402806801,8.080829016724849,0.289171270132113,6,-0.10599994659423828,-0.6190004348754883,-0.9125001430511475,-1.2824997901916504,0.7399997711181641,3,0.03545767691791024,-2.8946470248698577,17.246000289916992,-2.076917433884684,17.176000595092773,-1.731671008559732,16.993999481201172,0.03545767691791024
6291,2021-06-04,17.281999588012695,17.326000213623047,17.214000701904293,17.27199935913086,4051080.0,0.0012745862595091584,1.2856698001207396,0.5,60.12056872162488,61.007280394223145,-0.14557287570187327,-0.3948012295788317,-0.7078947445133821,-1.5407517884238757,12.406158403277386,0.11199951171875355,0.3907097786474054,0.32689962387085103,-0.24337360366923022,0.8971728514109323,0.04176301010080863,0.6120362376408934,-0.7595467605590862,79.34776974986784,14.70245436331416,0.28513661377004107,6,-0.12799930572509766,-0.6409997940063477,-0.9344995021820068,-1.3044991493225098,0.9899997711181641,4,0.039810192208256545,2.3928814713896456,17.260000228881836,-2.8946470248698577,17.246000289916992,-2.076917433884684,17.176000595092773,0.039810192208256545
6292,2021-06-07,17.441999435424805,17.458000183105472,17.260000228881836,17.29599952697754,6171440.0,0.009258179101166553,1.2247010415326758,14.599656685103948,54.20375790836999,59.61561513501413,-0.2938316198026847,-0.5094057074198162,-0.8626741393873978,-1.6819003258299343,11.948757747431923,0.19799995422363637,0.4130440542853613,0.44149951934814524,-0.13218258930175253,1.015181627998043,0.15465846502319636,0.7283405736730941,-0.9028356684875547,95.81132226205486,33.1393484280301,0.28684105432494833,6,-0.23799896240234375,-0.7409992218017578,-1.106499433517456,-1.4644989967346191,0.9740009307861293,0,0.028207808494405073,1.2856698001207396,17.281999588012695,2.3928814713896456,17.260000228881836,-2.8946470248698577,17.246000289916992,0.028207808494405073
6293,2021-06-08,17.420000076293945,17.520000457763672,17.308000564575195,17.47800064086914,6250846.0,-0.0012612865407034546,1.9859098174589316,-0.397264390039976,59.56518719465626,59.41070665207454,-0.2599800900951905,-0.4496588925854539,-0.8359247143608499,-1.6414652098686933,11.132613577887513,0.21199989318847656,0.3838609613565538,0.3809001922607429,-0.1967909594514623,0.9585913439729481,0.09205461640464208,0.6697457681168437,-0.8440828527099669,75.24750605486915,13.37460689702801,0.288845575856102,6,-0.1849994659423828,-0.6659998893737793,-1.0909998416900635,-1.4424996376037598,0.8920001983642578,1,0.023076947502035816,1.2247010415326758,17.441999435424805,1.2856698001207396,17.281999588012695,2.3928814713896456,17.260000228881836,0.023076947502035816
6294,2021-06-09,17.38599967956543,17.455999374389652,17.329999923706055,17.45400047302246,4053829.0,-0.001951802329483665,2.5000529829392466,1.1724160610345622,78.39771882312026,61.654579798865676,-0.2010304767118356,-0.3521177511447675,-0.8008563702064322,-1.5864848621543786,11.566559285712682,0.1259994506835973,0.33731761791927184,0.2950998306274428,-0.20268900297155668,0.7928886642264423,0.0462054138279413,0.5439942474269444,-0.7534374619306696,66.83159201748711,1.0790379850543417,0.2488944167995002,6,-0.1509990692138672,-0.6019992828369141,-1.0629994869232178,-1.4084992408752441,0.833999633789059,2,0.03543087199491923,1.9859098174589316,17.420000076293945,1.2247010415326758,17.441999435424805,1.2856698001207396,17.281999588012695,0.03543087199491923
6295,2021-06-10,17.695999145507812,17.724000930786133,17.381999969482422,17.465999603271484,8059032.0,0.01783040789461987,1.3915890842158616,-3.3823067429597216,76.62538014113215,63.59647140814238,-0.4516058698656984,-0.6162121899406721,-1.1156738382655824,-1.871732356628442,11.786291065254094,0.34200096130371094,0.29705642656303155,0.5558993339538567,0.022550936043540304,1.0892477318641731,0.2892251349986985,0.8225735329090149,-1.0101906334653172,94.5094563310857,26.761127041006702,0.26667419895515837,6,-0.33899879455566406,-0.7169990539550781,-1.3344991207122803,-1.718498706817627,0.6480007171630859,3,0.0054249929940286545,2.5000529829392466,17.38599967956543,1.9859098174589316,17.420000076293945,1.2247010415326758,17.441999435424805,0.0054249929940286545
6296,2021-06-11,17.79400062561035,17.81599998474121,17.5939998626709,17.700000762939453,7807335.0,0.00553805859147638,2.217426158587995,0.4086958685087821,75.40717523057486,65.77488486561695,-0.4898112091908615,-0.6551850150411553,-1.2168090983110176,-1.946156598124059,13.171032569569347,0.2220001220703125,0.2904779663418182,0.5951007843017564,0.045069844949718885,1.145131723653794,0.32008531462573586,0.8701162539777769,-1.0251367200683639,96.04327899445634,28.308677838313073,0.27501546967601936,6,-0.34800052642822266,-0.7690010070800781,-1.4030005931854248,-1.816500186920166,-0.25200080871582387,4,0.011576900480331442,1.3915890842158616,17.695999145507812,2.5000529829392466,17.38599967956543,1.9859098174589316,17.420000076293945,0.011576900480331442
6297,2021-06-14,17.788000106811523,17.961999893188477,17.788000106811523,17.841999053955078,5796902.0,-0.00033722145598846787,-5.444562184309985,-0.5744577237586997,75.04049634296398,66.95601490009038,-0.4015662429908353,-0.6032446403829681,-1.2158497932602828,-1.9175719209955435,14.20775653790882,0.17399978637695312,0.30464494201863346,0.5403002738952623,-0.03767363321642847,1.118274181006953,0.2513133203394169,0.8292872274511076,-0.9144225933496131,73.39450076410681,6.873828020787585,0.2889869535558448,6,-0.24900054931640625,-0.6900005340576172,-1.3574998378753662,-1.810499668121338,-0.2539997100830078,0,0.027209312424840704,2.217426158587995,17.79400062561035,1.3915890842158616,17.695999145507812,2.5000529829392466,17.38599967956543,0.027209312424840704
6298,2021-06-15,17.871999740600586,17.986000061035156,17.833999633789062,17.86400032043457,7651775.0,0.004722264070422311,-3.4705486368226186,-0.14814029882377874,81.4516463959566,69.29809085617894,-0.42069663327276885,-0.6745747975520189,-1.3065975278490498,-1.9777108008500548,13.777242914052707,0.1979999542236328,0.3148927872389429,0.5942998886108413,-0.047722510089478476,1.236322287311161,0.2732886892606814,0.9153110879610011,-0.8678115415714878,82.62190601076372,16.6880721946724,0.3210111993501606,6,-0.3210000991821289,-0.7620000839233398,-1.4477498531341553,-1.8944993019104004,0.01399993896484375,1,0.030438710469232966,-5.444562184309985,17.788000106811523,2.217426158587995,17.79400062561035,1.3915890842158616,17.695999145507812,0.030438710469232966
6299,2021-06-16,17.809999465942386,17.959999084472656,17.809999465942386,17.8799991607666,6873193.0,-0.0034691291158286397,-3.2857220708450203,-8.75059608965144,82.51629581957512,71.48091406421933,-0.30204267853864764,-0.5840818168553987,-1.2302831376336876,-1.8913293764034158,13.280893361137142,0.14999961853026988,0.3472721831609249,0.4951996803283727,-0.1806633849713002,1.1710627456280456,0.15726814767853625,0.8331312129782091,-0.6683576062324406,70.86083304386328,3.058710757695067,0.33793153264983666,6,-0.2099990844726598,-0.6999998092651403,-1.3794996738433873,-1.7899990081787145,-0.13999938964844105,2,0.028186458381190826,-3.4705486368226186,17.871999740600586,-5.444562184309985,17.788000106811523,2.217426158587995,17.79400062561035,0.028186458381190826
6300,2021-06-17,17.757999420166016,17.802000045776367,17.601999282836914,17.711999893188477,7153028.0,-0.0029197106870109124,1.98506867838588,-0.65713896457769,77.94357670190355,73.4612482842503,-0.1921826435377305,-0.4640406506001682,-1.1644070376588118,-1.812687807673461,14.424874984518897,0.2080001831054723,0.33880399781246595,0.3848996162414551,-0.22652905930840816,0.9963282917913183,0.07918527846652168,0.6906139540163885,-0.4981474122705407,41.83660063935072,-28.09976776054414,0.30571433777493207,6,-0.13499927520751953,-0.6479997634887695,-1.43399977684021,-1.7079992294311523,0.12600135803222656,3,0.02601643812781207,-3.2857220708450203,17.809999465942386,-3.4705486368226186,17.871999740600586,-5.444562184309985,17.788000106811523,0.02601643812781207
6301,2021-06-18,17.59600067138672,17.790000915527344,17.555999755859375,17.743999481201172,13499558.0,-0.009122578785273006,-1.0526359818635078,-3.21739851556993,73.55247447913557,75.61110568100204,0.021278953584680238,-0.2695517177372011,-0.9921918419932823,-1.6258367762966426,15.392489468239043,0.23400115966796875,0.34152403663843245,0.19350080490112376,-0.4003028314396744,0.7873044412419219,-0.10340101326927709,0.4904026230715246,-0.23448793605168916,9.302531892620785,-64.96335254671106,0.29690181817039946,6,0.05099964141845703,-0.48600101470947266,-1.2380001544952393,-1.5460004806518555,0.23799896240234375,4,0.042509613704466265,1.98506867838588,17.757999420166016,-3.2857220708450203,17.809999465942386,-3.4705486368226186,17.871999740600586,0.042509613704466265
6302,2021-06-21,17.812000274658203,17.829999923706055,17.511999130249027,17.534000396728516,5875564.0,0.012275494148095145,1.0254880760025529,-1.8783926592262288,74.23782282860736,77.24139852921883,-0.15278337791394137,-0.4584954932137322,-1.1892581432259632,-1.8169926479258347,15.771517325912349,0.3180007934570277,0.34420065723633897,0.37740039825439453,-0.23267109404347508,0.9874718905522641,0.07236465210545973,0.6824361444033293,-0.3630593137251559,63.29125639302544,-11.06852607354147,0.30503574614893564,6,-0.15400028228759766,-0.5749998092651367,-1.4429998397827148,-1.7245001792907715,0.02400016784668324,0,-0.015158345699545883,-1.0526359818635078,17.59600067138672,1.98506867838588,17.757999420166016,-3.2857220708450203,17.809999465942386,-0.015158345699545883
6303,2021-06-22,17.97599983215332,17.979999542236328,17.790000915527344,17.875999450683594,6214115.0,0.009207251008660933,2.518499549652968,0.3597137603600637,75.96018709946985,76.97056167103544,-0.25660505191934746,-0.5892254145719029,-1.3271926699552168,-1.9531862250043943,16.243137682474348,0.18999862670898438,0.3631877084282671,0.5010999679565415,-0.14101961423144616,1.1432195501445293,0.1800401768625477,0.8221597590505354,-0.4640007019042933,99.14536184572496,23.542131799196923,0.32105979109399324,6,-0.29199981689453125,-0.7389993667602539,-1.5909998416900635,-1.8884997367858887,-0.1700000762939453,1,-0.024588308831323458,1.0254880760025529,17.812000274658203,-1.0526359818635078,17.59600067138672,1.98506867838588,17.757999420166016,-0.024588308831323458
6304,2021-06-23,17.739999771118164,18.0,17.739999771118164,17.986000061035156,6948564.0,-0.013128619450308854,-1.1138205078503587,-2.4599935150393866,64.74201560559551,75.65018783375359,0.03899101071680988,-0.3185203331694453,-1.0606915234340306,-1.6860792455543496,16.81157273955537,0.26000022888183594,0.386364247845016,0.23269987106323242,-0.39326096231427954,0.8586607044407444,-0.08028054562552356,0.5456802877519884,-0.22800064086913707,46.72135953066761,-27.64304671854906,0.3129804166887559,6,0.015999794006347656,-0.4959993362426758,-1.0344998836517334,-1.6484999656677246,-0.055999755859375,2,0.00822998367141814,2.518499549652968,17.97599983215332,1.0254880760025529,17.812000274658203,-1.0526359818635078,17.59600067138672,0.00822998367141814
6305,2021-06-24,17.871999740600586,17.878000259399414,17.709999084472656,17.829999923706055,6235339.0,0.007440810100647566,5.222167278892343,-0.1707307617755379,66.97354731939438,74.71311806584467,-0.0731056388575837,-0.4036401554126918,-1.15918947251226,-1.7880444883913924,17.661868795093437,0.1680011749267578,0.4060356308805133,0.3217998504638686,-0.27890693018086665,0.9225066311086039,0.021446460141500978,0.6221532407862362,-0.28192047119140184,73.77048539591074,0.03493576956675781,0.3003533903223676,6,-0.11600017547607422,-0.6279993057250977,-1.1664998531341553,-1.7804999351501465,-0.3659992218017578,3,-0.0113025776207768,-1.1138205078503587,17.739999771118164,2.518499549652968,17.97599983215332,1.0254880760025529,17.812000274658203,-0.0113025776207768
6306,2021-06-25,17.878000259399414,17.892000198364258,17.742000579833984,17.857999801635742,5687438.0,0.00033574971384964236,5.249940395772073,0.47620345140781106,63.76265545376605,73.46002463371155,-0.0736866951718369,-0.3658642304650641,-1.1284129452085523,-1.7660655355611823,18.748698952013278,0.14999961853027344,0.4040492622815144,0.28810033798217916,-0.2872932711660816,0.8634939471304399,0.00040353340805054927,0.5757971425563078,-0.22233367309570085,75.00009771235808,3.8893949964937775,0.28769680457412994,6,-0.12200069427490234,-0.51300048828125,-1.1725003719329834,-1.746500015258789,-0.4500007629394531,4,0.00033563702381500526,5.222167278892343,17.871999740600586,-1.1138205078503587,17.739999771118164,2.518499549652968,17.97599983215332,0.00033563702381500526
6307,2021-06-28,17.916000366210938,17.944000244140625,17.799999237060547,17.850000381469727,5484090.0,0.0021255233393089323,1.360677266544721,3.299923707800877,65.50000536441675,71.68762007465156,-0.10238769141002635,-0.34914979594540085,-1.1326916136804641,-1.779892286318475,19.908055294699096,0.14400100708007812,0.38787805762694916,0.2800004005432122,-0.23938374078044333,0.7993845418668677,0.020308329881384424,0.5396924712050399,-0.20600128173828125,71.03470048143959,0.42879907403246875,0.2596920706618278,6,-0.16000080108642578,-0.44099998474121094,-1.1950006484985352,-1.7195005416870117,-0.31400108337402344,0,-0.00457695527716806,5.249940395772073,17.878000259399414,5.222167278892343,17.871999740600586,-1.1138205078503587,17.739999771118164,-0.00457695527716806
6308,2021-06-29,17.99799919128418,18.04400062561035,17.90399932861328,17.90999984741211,7232415.0,0.00457684881654119,-1.800015258730855,1.3333237002572031,68.56795976047017,70.13780495697324,-0.1839815314927833,-0.3862102428723979,-1.1815775485324629,-1.8376342088246673,20.835577034791118,0.1400012969970703,0.3704056236971738,0.3208992958068855,-0.17477024469008384,0.8165688363038548,0.07306452555840082,0.5687340660553701,-0.2559986114501953,86.22717902154608,14.518275919614325,0.24783477024848435,6,-0.2199993133544922,-0.5009984970092773,-1.2769994735717773,-1.676499366760254,-0.4659996032714844,1,-0.00900093099558219,1.360677266544721,17.916000366210938,5.249940395772073,17.878000259399414,5.222167278892343,17.871999740600586,-0.00900093099558219
6309,2021-06-30,17.812000274658203,18.030000686645508,17.757999420166016,17.961999893188477,8436059.0,-0.010334421879297007,-1.1085261002313942,-1.704553828814184,53.805815667810585,67.45583150874069,0.0026049891923705104,-0.1640445257096843,-0.9592376157531071,-1.6245412512678392,21.190707809326454,0.2720012664794922,0.3488875587508993,0.10660037994384908,-0.3483959385584754,0.5615966984461735,-0.12089777930731316,0.3340985391950113,0.23200035095214844,30.539137585444827,-36.70410821324628,0.2274981592511628,6,-0.034000396728515625,-0.3149995803833008,-1.0910005569458008,-1.373000144958496,-0.26399993896484375,2,-0.00033688068191672915,-1.800015258730855,17.99799919128418,1.360677266544721,17.916000366210938,5.249940395772073,17.878000259399414,-0.00033688068191672915
6310,2021-07-01,17.871999740600586,17.979999542236328,17.736000061035156,17.898000717163086,5115220.0,0.003368485572490476,1.5684341558415484,0.17334028457713974,52.62447214057426,65.13049791556722,-0.044167640086104853,-0.18534648880829963,-0.9809337626358818,-1.6562638704882673,21.883362194426187,0.24399948120117188,0.31130941766280174,0.13599987030029226,-0.2728496871549595,0.544849427755544,-0.06842490842733184,0.34042464902791636,0.17200088500976562,44.15565917971774,-18.641340729785853,0.20442477872762557,7,-0.09399986267089844,-0.3749990463256836,-1.1510000228881836,-1.2619996070861816,-0.18599891662597656,3,-0.010519232770281994,-1.1085261002313942,17.812000274658203,-1.800015258730855,17.99799919128418,1.360677266544721,17.916000366210938,-0.010519232770281994
6311,2021-07-02,17.969999313354492,17.969999313354492,17.841999053955078,17.881999969482422,5462003.0,0.005483413953463634,1.9091184949173114,-3.384463028169014,55.76678544318791,63.07816042829838,-0.09335353273468883,-0.24154416112833133,-1.0425700988559896,-1.722974108148037,22.551516155323654,0.12800025939941406,0.2784448782037856,0.19959945678710866,-0.16138534094724122,0.5605842545214585,0.0191070579199355,0.38009185565428183,0.061681289672851136,75.97364395811272,13.917467868479633,0.18049239886717433,7,-0.09299945831298828,-0.47299861907958984,-1.1854991912841797,-1.359999179840088,-0.1379985809326172,4,-0.025820746370916137,1.5684341558415484,17.871999740600586,-1.1085261002313942,17.812000274658203,-1.800015258730855,17.99799919128418,-0.025820746370916137
6312,2021-07-05,17.93400001525879,17.969999313354492,17.790000915527344,17.93000030517578,3688640.0,-0.0020032999149282027,3.7369055088467813,0.045451589830288054,52.026159434924296,60.41882402112665,-0.04272124571056324,-0.17580935152038535,-0.967619503412152,-1.6551779657561703,22.755582396510192,0.17999839782714844,0.255650145156892,0.13900012969970632,-0.19370412073332943,0.4717043801327421,-0.02735199551680978,0.3053522549162224,0.08585336608886607,64.28558158544968,4.631275330518825,0.1663521252165174,7,-0.057000160217285156,-0.41699981689453125,-1.1494998931884766,-1.3239998817443848,-0.0540008544921875,0,-0.028214593418551814,1.9091184949173114,17.969999313354492,1.5684341558415484,17.871999740600586,-1.1085261002313942,17.812000274658203,-0.028214593418551814
6313,2021-07-06,17.82200050354004,17.920000076293945,17.757999420166016,17.920000076293945,6382023.0,-0.0062450937673389495,2.306150253016738,-24.501669051025274,50.37978106454577,58.82302018323223,0.05044055179600093,-0.03388615110618787,-0.8159420026393072,-1.5105125404860402,22.72734916391664,0.17600059509277344,0.24739318632453688,0.006900596618653054,-0.2751264722442137,0.2889276654815198,-0.13411293781278033,0.14791413105008644,0.18649874499511654,29.251788946484066,-27.787627948296095,0.14101353443143358,7,0.054999351501464844,-0.26200008392333984,-1.0435004234313965,-1.2120003700256348,0.07999992370605469,1,-0.012344361715141083,3.7369055088467813,17.93400001525879,1.9091184949173114,17.969999313354492,1.5684341558415484,17.871999740600586,-0.012344361715141083
6314,2021-07-07,18.00200080871582,18.00200080871582,17.77400016784668,17.847999572753906,7336553.0,0.010099893395246307,1.961023519649249,-1.5714480342545738,57.142920955330155,57.73072836500288,-0.09888538151544779,-0.17430783347081302,-0.9518716654415513,-1.6572669687925057,22.824019544582658,0.22800064086914062,0.2258554532658934,0.15610084533691548,-0.05398364562744362,0.3661853363012746,0.05105859985473771,0.26114309081909326,-0.26600074768066406,100.0,39.34231109814901,0.10504224548217872,7,-0.1120004653930664,-0.4220008850097656,-1.2410006523132324,-1.392000675201416,0.40199851989746094,2,-0.026108276835293265,2.306150253016738,17.82200050354004,3.7369055088467813,17.93400001525879,1.9091184949173114,17.969999313354492,-0.026108276835293265
6315,2021-07-08,17.79199981689453,18.04599952697754,17.719999313354492,17.893999099731445,9681147.0,-0.011665425085394698,-1.650405117270789,-0.6623276897734732,55.5808517478993,56.82163906435101,0.11015858041211857,0.045591553433737886,-0.698751317932178,-1.4160214224541505,22.060591841154302,0.3260002136230469,0.17977090699861265,-0.05870018005371236,-0.2584988985207488,0.1410985384133241,-0.15859953928723058,0.04119917917980587,0.21000099182128906,22.086029558033676,-43.20603941585934,0.09989935923351878,7,0.09099960327148438,-0.2110004425048828,-0.9495000839233398,-1.181999683380127,0.7600002288818359,3,-0.013713999759008555,1.961023519649249,18.00200080871582,2.306150253016738,17.82200050354004,3.7369055088467813,17.93400001525879,-0.013713999759008555
6316,2021-07-09,18.0,18.013999938964844,17.777999877929688,17.81599998474121,7057808.0,0.011690657893777656,1.226416791873971,-1.803934401705406,55.377574870097135,55.69692456498217,-0.08796665155448835,-0.1540843628026991,-0.8593590083184424,-1.5892544456461444,21.0214546090213,0.23600006103515625,0.170975374743481,0.1390000343322768,-0.06953957070020067,0.3475396393647543,0.03473023181603807,0.24326983684851555,-0.2800006866455078,85.88972489731918,19.50415352830862,0.10426980251623945,7,-0.11700057983398438,-0.36999988555908203,-1.1024999618530273,-1.3899998664855957,0.5979995727539062,4,-0.017444398668077232,-1.650405117270789,17.79199981689453,1.961023519649249,18.00200080871582,2.306150253016738,17.82200050354004,-0.017444398668077232
6317,2021-07-12,18.27199935913086,18.29400062561035,17.950000762939453,18.011999130249023,6727694.0,0.015111075507269867,1.2631364306553314,1.4130446050026433,57.97413770955433,54.51983322599152,-0.3399012114111457,-0.40893063432625,-1.081439990081563,-1.8240730085872734,19.980895868043795,0.34399986267089844,0.15270755190242014,0.3867994308471694,0.11209369322564555,0.6615051684686932,0.24944656203640747,0.5241522996579313,-0.5520000457763672,96.16703550850329,32.52393579627107,0.13735286881076197,7,-0.2649993896484375,-0.4949989318847656,-1.3744993209838867,-1.661999225616455,0.4740009307861328,0,-0.024080486106689225,1.226416791873971,18.0,-1.650405117270789,17.79199981689453,1.961023519649249,18.00200080871582,-0.024080486106689225
6318,2021-07-13,18.416000366210934,18.416000366210934,18.191999435424805,18.27400016784668,6544165.0,0.00788096607545663,2.1549382798964127,0.5461541283057487,69.16103598124216,56.225968816372806,-0.46754008878793485,-0.5376525610345375,-1.1759794091999325,-1.928720358236614,18.97482062694164,0.22400093078612926,0.14785812112430463,0.5036004066467257,0.1407960003728057,0.8664048129206456,0.3221982035097639,0.6850026097836874,-0.673041000366208,100.0,32.802969194536885,0.18140220313696076,7,-0.3480005264282191,-0.5539999008178675,-1.46350002288818,-1.7610001564025843,0.5,1,-0.02910519085500074,1.2631364306553314,18.27199935913086,1.226416791873971,18.0,-1.650405117270789,17.79199981689453,-0.02910519085500074
6319,2021-07-14,18.312000274658203,18.354000091552734,18.18400001525879,18.33799934387207,4918321.0,-0.005647268108418757,4.862014535170509,-0.1830917809507225,62.67283991988253,57.342454125184844,-0.31866758975113996,-0.4154140078078896,-1.0225129847875358,-1.7876475697703356,18.019284517676702,0.23200035095214488,0.13494018501600635,0.3745002746582031,-0.025979105686868564,0.7749796550032748,0.17426058448566906,0.5747399648307372,-0.5286584487915036,85.05748071415891,17.919802626715224,0.2002396901725351,7,-0.24400043487548828,-0.43900012969970703,-1.3174998760223389,-1.625999927520752,0.26199913024902344,2,-0.022389681152391816,2.1549382798964127,18.416000366210934,1.2631364306553314,18.27199935913086,1.226416791873971,18.0,-0.022389681152391816
6320,2021-07-15,18.21999931335449,18.350000381469727,18.19599914550781,18.312000274658203,4622409.0,-0.005024080380286677,-1.1999972752414207,3.538625192575883,59.38527215855075,57.74450820466961,-0.19233803295786345,-0.3025377840652581,-0.8914110476088375,-1.658333350686629,18.013409260544584,0.15400123596191762,0.10646033282102252,0.2593993186950634,-0.15066767087899535,0.6694663082691221,0.05436582390803224,0.46443281348209453,-0.39869797506713667,69.2788553525302,3.0061870916796494,0.20503349478702942,7,-0.1519994735717738,-0.32099914550780895,-1.2104988098144496,-1.5339989662170375,0.593999862670902,3,0.010098793753736679,4.862014535170509,18.312000274658203,2.1549382798964127,18.416000366210934,1.2631364306553314,18.27199935913086,0.010098793753736679
6321,2021-07-16,18.3439998626709,18.43400001525879,18.229999542236328,18.25200080871582,7000971.0,0.006805738418745211,-1.999971951082688,-0.9999792681662307,61.215925369449025,58.76559330850568,-0.287993025156851,-0.38749386763196725,-0.9779320625121883,-1.7425635652649376,18.320298012881075,0.21400070190430043,0.12672080014404585,0.3459999084472649,-0.06048012885867138,0.7524799457532012,0.14275988979429854,0.5492399271002313,-0.487016582708133,81.40489842564679,15.084615316405433,0.20324001865296787,7,-0.2670001983642578,-0.3710002899169922,-1.175999641418457,-1.5559992790222168,0.4759998321533203,4,0.01133886745871271,-1.1999972752414207,18.21999931335449,4.862014535170509,18.312000274658203,2.1549382798964127,18.416000366210934,0.01133886745871271
6322,2021-07-19,17.541999816894528,18.31999969482422,17.503999710083008,18.266000747680664,13197311.0,-0.04372002026713917,-1.0399970436138484,-7.869656259070404,41.32421367237873,57.75941915382046,0.5057379053608564,0.4144925283003644,-0.14706354802944333,-0.9058513800802253,18.20953927587809,0.8400001525878906,0.12697733699620528,-0.4425001144409215,-0.8907760704617331,0.005775841579890084,-0.6666380924513255,-0.2183621364305175,0.8920001983642614,4.086031649671062,-57.24934991312218,0.22413797801040541,7,0.42700004577637074,0.42700004577637074,-0.3064999580383265,-0.707999706268307,1.0720005035400426,0,0.06019836773925613,-1.999971951082688,18.3439998626709,-1.1999972752414207,18.21999931335449,4.862014535170509,18.312000274658203,0.06019836773925613
6323,2021-07-20,17.534000396728516,17.8700008392334,17.488000869750973,17.709999084472656,8960821.0,-0.00045601529184302603,-1.850770062914518,0.243091797621085,44.326534870214694,56.335376255474294,0.5236563521884392,0.408631370321789,-0.113368541165908,-0.8660273589477256,17.642176499019815,0.3819999694824254,0.11256324981336263,-0.42839956283569336,-0.9199338384504401,0.06313471277905336,-0.6741667006430667,-0.18263242502832,0.8999996185302734,4.862533670984437,-57.874610724644484,0.24576713780737253,7,0.4270000457763672,0.4270000457763672,-0.2155008316040039,-0.6270003318786621,1.0459995269775355,1,0.06912283938436614,-1.0399970436138484,17.541999816894528,-1.999971951082688,18.3439998626709,-1.1999972752414207,18.21999931335449,0.06912283938436614
6324,2021-07-21,17.88599967956543,17.93600082397461,17.531999588012695,17.610000610351562,7491821.0,0.02007524095314772,1.1489349829810331,-1.568188222034376,50.25528694391617,55.7436468328095,0.1715077433251473,0.07181273327276116,-0.4254452762411596,-1.184790112921828,17.182693698740724,0.40400123596191406,0.11627278265840602,-0.083700275421144,-0.5655689176647876,0.39816836682249956,-0.324634596542964,0.157234045700676,0.510160369873045,42.07179379647424,-22.065025235478558,0.24093432112182123,7,0.07500076293945312,0.07500076293945312,-0.5555000305175781,-0.9669995307922363,0.5580005645751953,2,0.05758697892756137,-1.850770062914518,17.534000396728516,-1.0399970436138484,17.541999816894528,-1.999971951082688,18.3439998626709,0.05758697892756137
6325,2021-07-22,17.670000076293945,17.947999954223633,17.670000076293945,17.947999954223633,8067975.0,-0.012076462436609647,1.0,-1.007249331389121,44.75525921262531,54.56338953753485,0.41167364392769557,0.28659707761605446,-0.18288005471458746,-0.9363927465668489,16.82400299234991,0.2779998779296875,0.12697239604241517,-0.2895998954772949,-0.7882659237805072,0.20906613282591735,-0.5389329096289011,-0.040266881325688786,0.6898336059570305,19.23883413713597,-41.60786774678151,0.24933301415160644,7,0.2910003662109375,0.2910003662109375,-0.315000057220459,-0.750999927520752,0.7999992370605433,3,0.05116012024392047,1.1489349829810331,17.88599967956543,-1.850770062914518,17.534000396728516,-1.0399970436138484,17.541999816894528,0.05116012024392047
6326,2021-07-23,17.884000778198242,17.902000427246094,17.68199920654297,17.760000228881836,6462014.0,0.012110962138104364,1.7500178814104856,-0.44604533728525164,49.177103293093616,53.58594126903922,0.20058131127543533,0.07701770692587573,-0.3642503458543871,-1.1160232006292432,16.39770295446721,0.23200035095214844,0.11517275445033448,-0.07589921951294087,-0.5743657124312875,0.4225672734054058,-0.3251324659721142,0.17333402694623246,0.44095959155273334,47.596210056234995,-12.286101725166432,0.2492332464591739,7,0.07699966430664062,0.07699966430664062,-0.5175008773803711,-0.9650006294250488,0.5199985504150391,4,0.052001697459154395,1.0,17.670000076293945,1.1489349829810331,17.88599967956543,-1.850770062914518,17.534000396728516,0.052001697459154395
6327,2021-07-26,17.833999633789062,17.878000259399414,17.729999542236328,17.860000610351562,4415202.0,-0.002795858993147382,3.7741955331323447,-0.2096843659632068,50.201598043431865,51.47933705372696,0.20329724711447028,0.12707581989447547,-0.2877812045274233,-1.030076745656885,15.766177676881735,0.15400123596191406,0.12130034689451463,-0.12180032730102397,-0.6231279394113187,0.3795272848092708,-0.37246413335617135,0.1288634787541234,0.4574823559619112,75.21727232017003,10.986987877140109,0.25066380605514804,7,0.1270008087158203,0.1270008087158203,-0.45549964904785156,-0.9149994850158691,0.17399978637695312,0,0.0552876573557306,1.7500178814104856,17.884000778198242,1.0,17.670000076293945,1.1489349829810331,17.88599967956543,0.0552876573557306
6328,2021-07-27,17.836000442504886,17.92799949645996,17.746000289916992,17.823999404907227,6127064.0,0.00011219068952050826,-1.1666666666666667,-0.4615610328639864,47.0335932813438,49.74164298277821,0.12334208603119734,0.11838589960695245,-0.2775744681846284,-0.9970330559917784,14.675426715160878,0.18199920654296875,0.11287562881267732,-0.11169958114623668,-0.6153856779521547,0.39198651565968134,-0.36354262954919747,0.1401434672567241,0.4233423024460876,73.07706415288204,12.819049083877715,0.25184304840295946,7,0.12499999999999645,0.12499999999999645,-0.3885002136230504,-0.917000293731693,0.22799873352050426,1,0.04361963773423305,3.7741955331323447,17.833999633789062,1.7500178814104856,17.884000778198242,1.0,17.670000076293945,0.04361963773423305
6329,2021-07-28,17.805999755859375,17.892000198364258,17.739999771118164,17.833999633789062,5221055.0,-0.0016820299339092015,1.111102280855122,-2.3331214240298244,50.26737812074708,48.72854364524447,0.08271694874882485,0.15590744889451003,-0.22888666428166715,-0.9320460575382619,14.295538843720895,0.15200042724609375,0.07453476439794215,-0.14140024185180522,-0.645433708420974,0.3626332247173636,-0.3934169751363896,0.11061649143277918,0.4224893140835988,48.92076952631868,-15.497954737810886,0.25201673328458424,7,0.1550006866455078,0.1550006866455078,-0.34549951553344727,-0.8869996070861816,0.14800071716308594,2,0.043468503788560264,-1.1666666666666667,17.836000442504886,3.7741955331323447,17.833999633789062,1.7500178814104856,17.884000778198242,0.043468503788560264
6330,2021-07-29,17.68400001525879,17.833999633789062,17.639999389648438,17.799999237060547,5385808.0,-0.006851608574263812,1.1086981310058153,4.142847411444142,43.759882304996104,46.788983304749706,0.1348727767576392,0.27731884856697775,-0.0738868596708464,-0.7804438848695874,14.16486189048567,0.194000244140625,-0.006438127687282247,-0.25399999618530344,-0.7708046320616155,0.26280463969100865,-0.5124023141234595,0.0044023217528526,0.514869526676506,15.277989337395278,-44.50703724091975,0.2584023179381558,7,0.2200002670288086,0.27700042724609375,-0.18400001525878906,-0.7579998970031738,0.12000083923339844,3,0.04297671500939049,1.111102280855122,17.805999755859375,-1.1666666666666667,17.836000442504886,3.7741955331323447,17.833999633789062,0.04297671500939049
6331,2021-07-30,17.506000518798828,17.68600082397461,17.458000183105472,17.59000015258789,9139254.0,-0.010065567535985753,-1.5333361590302814,0.7241396320107865,34.29044856268429,46.007453848116995,0.20283114129828306,0.44140547009596176,0.12231373394857314,-0.5751732059560908,14.28646628508455,0.22800064086913707,-0.07612784736952705,-0.40879955291747905,-0.9600657055928359,0.1424665997578778,-0.6844326292551592,-0.13316647657979885,0.6644342762490929,10.212852302010157,-43.112426600380566,0.27563307633767925,7,0.19699954986572266,0.4399995803833008,-0.006000518798828125,-0.5800004005432129,0.3979988098144531,4,0.055066763737409374,1.1086981310058153,17.68400001525879,1.111102280855122,17.805999755859375,-1.1666666666666667,17.836000442504886,0.055066763737409374
6332,2021-08-02,17.42799949645996,17.540000915527347,17.222000122070312,17.510000228881836,8180575.0,-0.004455673484934808,3.4788179986566425,0.9762034514078111,29.173705968014332,44.32380619231695,0.29386351585805315,0.5054702489227019,0.21276217757713667,-0.482611935411029,14.973272203761457,0.3180007934570348,-0.1412050914060714,-0.46150054931640483,-1.053962424375463,0.1309613257426534,-0.7577314868459339,-0.16526961178687571,0.699689221871413,29.178407497561782,-17.489240474988375,0.2962309375295286,8,0.15700054168701172,0.40000057220458984,0.13250017166137695,-0.5019993782043457,0.4860000610351527,0,0.056001828112949514,-1.5333361590302814,17.506000518798828,1.1086981310058153,17.68400001525879,1.111102280855122,17.805999755859375,0.056001828112949514
6333,2021-08-03,17.601999282836914,17.61400032043457,17.42799949645996,17.437999725341793,4266686.0,0.009983921930471595,-1.021747919020618,-1.9999767398586217,35.462734503203606,42.680189254460004,0.1458627675620292,0.33112014440692406,0.05348834407230285,-0.6412111746256031,15.728519073477212,0.18600082397460938,-0.22378467005587765,-0.2765007019042969,-0.8822595686901558,0.329258164881562,-0.5793801352972245,0.02637873148863079,0.4532343477935754,56.71628619335958,14.288996346148899,0.3028794333929286,8,-0.016999244689941406,0.22600078582763672,0.013500690460205078,-0.6449995040893555,0.37400054931640625,1,0.02306556947340499,3.4788179986566425,17.42799949645996,-1.5333361590302814,17.506000518798828,1.1086981310058153,17.68400001525879,0.02306556947340499
6334,2021-08-04,17.531999588012695,17.714000701904297,17.531999588012695,17.652000427246094,5423211.0,-0.003976803640281523,-2.0333306842565366,-0.7317144086621615,35.785141293433654,41.68350948566093,0.17921293700106133,0.3837797184988645,0.14021879725061126,-0.5602929431738133,15.980555791688705,0.18200111389160156,-0.19629054544652647,-0.32300033569335795,-0.9448393885398083,0.2988387171530924,-0.6339198621165814,-0.012080809270134552,0.45657536193298043,50.653547920614336,11.142674621898287,0.31091952642322496,8,0.043000221252441406,0.29600048065185547,0.10550069808959961,-0.5529994964599609,0.20000076293945312,2,0.030344490104622368,-1.021747919020618,17.601999282836914,3.4788179986566425,17.42799949645996,-1.5333361590302814,17.506000518798828,0.030344490104622368
6335,2021-08-05,17.54800033569336,17.606000900268555,17.472000122070312,17.479999542236328,3718272.0,0.0009126595971178375,-2.190508628519528,-0.5666693157434634,32.78549360436584,39.86221952024673,0.16101952864504554,0.3673985948080656,0.14399421931882728,-0.5674066545949614,16.62247418582249,0.1340007781982422,-0.17711030889156731,-0.29479961395263743,-0.9312455073909831,0.34164627948570825,-0.613022560671812,0.023423332766537186,0.37924862802228887,66.26012793176972,30.724673811169254,0.3182229467191734,8,0.026999473571777344,0.2799997329711914,0.08949995040893555,-0.569000244140625,-0.20600128173828125,3,0.023136547159922305,-2.0333306842565366,17.531999588012695,-1.021747919020618,17.601999282836914,3.4788179986566425,17.42799949645996,0.023136547159922305
6336,2021-08-06,17.68600082397461,17.697999954223633,17.507999420166016,17.573999404907227,4771364.0,0.00786417173702425,1.7941320842040307,1.6470604734657242,54.36895563569709,40.32525925272064,-0.008963510035915334,0.21572843438612566,0.025524575658266713,-0.6933920264866593,17.13326440990922,0.1900005340576172,-0.1993201851123203,-0.14109916687011648,-0.776708343115839,0.4945100093756061,-0.45890375499297775,0.1767054212527448,0.18482823240941215,94.30897460748207,52.531839426822835,0.3178045881228617,8,-0.11100101470947266,0.1419992446899414,-0.04850053787231445,-0.707000732421875,-0.1700000762939453,4,0.00667194532511961,-2.190508628519528,17.54800033569336,-2.0333306842565366,17.531999588012695,-1.021747919020618,17.601999282836914,0.00667194532511961
6337,2021-08-09,17.832000732421875,17.84600067138672,17.631999969482422,17.690000534057614,4021429.0,0.008255111480564459,1.5176541866283701,1.2678428500877346,58.34266003118389,41.5818222249251,-0.17352476379990378,0.036970271167103164,-0.09594385495124769,-0.8286412474401423,16.254793242458383,0.21400070190429688,-0.18289860219235266,0.026900672912596235,-0.5733455920221111,0.6271469378473036,-0.27322245955475566,0.32702380537994813,-0.6100006103515625,96.65074171925549,48.13027574462106,0.300123132467353,8,-0.27500057220458984,-0.004000663757324219,-0.14500045776367188,-0.8530006408691406,-0.4160003662109375,0,0.004037606170602004,1.7941320842040307,17.68600082397461,-2.190508628519528,17.54800033569336,-2.0333306842565366,17.531999588012695,0.004037606170602004
6338,2021-08-10,17.8799991607666,17.9060001373291,17.756000518798828,17.86199951171875,4011561.0,0.002691701793027468,3.2856052968583964,0.12675791481416493,49.79755365535988,41.52961950654874,-0.23984823047062065,-0.056120254245037415,-0.12421461114563925,-0.8675764526028047,14.811508278049295,0.14999961853027344,-0.19694698515550613,0.10169916152954173,-0.42734164362785165,0.6307399666869351,-0.16282124104915496,0.3662195641082384,-0.6455190277099625,94.00899178609569,42.82742436183615,0.26452040257869625,8,-0.31599903106689453,-0.05199909210205078,-0.1829991340637207,-0.9009990692138672,-0.47599983215332387,1,0.0019015882731761025,1.5176541866283701,17.832000732421875,1.7941320842040307,17.68600082397461,-2.190508628519528,17.54800033569336,0.0019015882731761025
6339,2021-08-11,17.902000427246094,17.972000122070312,17.81399917602539,17.90999984741211,5869791.0,0.0012304959458706577,1.393954281420686,-0.4444208964713362,59.006197383326985,43.22365451525217,-0.2758033927949519,-0.11637942809722546,-0.12808245161049925,-0.8757439130276907,13.3269815677872,0.15800094604492188,-0.21183201605107982,0.1442004203796401,-0.3263000169799035,0.6147008577391837,-0.09104979830012994,0.3794506390594101,-0.640659494018557,86.00006103515625,29.506547200735234,0.2352502186797714,8,-0.30500030517578125,-0.07400035858154297,-0.1835002899169922,-0.9230003356933594,-0.48200035095214844,2,0.004133583015370812,3.2856052968583964,17.8799991607666,1.5176541866283701,17.832000732421875,1.7941320842040307,17.68600082397461,0.004133583015370812
6340,2021-08-12,18.40399932861328,18.558000564575195,17.940000534057614,18.020000457763672,13209114.0,0.028041497563767503,-1.2720642890200806,-48.00333810205055,66.49739373746633,46.80220397911685,-0.7430717989814077,-0.6365215078027191,-0.6061921128351742,-1.3604502930599907,12.460277408937479,0.6560001373291016,-0.20385241557331568,0.636999320983886,0.12323853154851605,1.150760110419256,0.38011892626619925,0.8938797157015728,-1.1000188440551781,85.3332316081838,26.56942083228546,0.25688039471768515,8,-0.5139989852905273,-0.5139989852905273,-0.668999195098877,-1.4249992370605469,-1.0520000457763672,3,-0.036513747129753193,1.393954281420686,17.902000427246094,3.2856052968583964,17.8799991607666,1.5176541866283701,17.832000732421875,-0.036513747129753193
6341,2021-08-13,18.552000045776367,18.586000442504886,18.29599952697754,18.5,6203694.0,0.008041769319833802,3.833314789795529,0.13541718406961842,71.44562979471517,51.49908440430582,-0.8125412658475355,-0.8096516527525566,-0.7288004778143105,-1.4949923000791117,11.270979243223039,0.2900009155273473,-0.20000564557322065,0.7746000289916992,0.20614946085329677,1.3430505971301017,0.490374744922498,1.0588253130609004,-1.1476979548168984,96.43601888154215,38.111285894995234,0.2842252840692019,8,-0.5450000762939453,-0.6479997634887695,-0.8200006484985352,-1.572000503540039,-1.5900001525878942,4,-0.06522213178286207,-1.2720642890200806,18.40399932861328,1.393954281420686,17.902000427246094,3.2856052968583964,17.8799991607666,-0.06522213178286207
6342,2021-08-16,18.597999572753906,18.82200050354004,18.447999954223636,18.49399948120117,8491250.0,0.0024794915299717335,-2.816348773842064,2.0000000000000684,72.1769193107344,55.57843827180925,-0.7544627166904156,-0.8142278490680717,-0.753507661246875,-1.526729823796721,12.043727563021891,0.3740005493164027,-0.1628406524973407,0.7677995681762688,0.10334730734154718,1.4322518290109905,0.435573437758908,1.1000256985936296,-1.0755276466398946,78.986779175188,21.59750359636066,0.33222613041736,8,-0.45099925994873047,-0.5759992599487305,-0.8414998054504395,-1.6180000305175781,-1.378000259399414,0,-0.058178236903412506,3.833314789795529,18.552000045776367,-1.2720642890200806,18.40399932861328,1.393954281420686,17.902000427246094,-0.058178236903412506
6343,2021-08-17,18.746000289916992,18.746000289916992,18.54800033569336,18.597999572753906,8154614.0,0.00795788367367778,1.6756620916296152,1.4230825661151991,75.59913691456306,60.00221556304586,-0.8081018975735255,-0.9136144638993784,-0.8773480379980363,-1.6596228052175412,12.803899426263579,0.1979999542236328,-0.07509802283573919,0.8552002906799316,0.090916160433963,1.6194844209259003,0.4730582255569473,1.237342355802916,-1.0675849345118564,92.4603061971719,32.59532399982618,0.382142065122984,8,-0.5989999771118164,-0.7239999771118164,-0.8540000915527344,-1.6420001983642578,-1.3379993438720703,1,-0.07094846383958653,-2.816348773842064,18.597999572753906,3.833314789795529,18.552000045776367,-1.2720642890200806,18.40399932861328,-0.07094846383958653
6344,2021-08-18,18.916000366210934,18.917999267578125,18.746000289916992,18.746000289916992,6849642.0,0.009068605231238536,-1.023516476118884,1.1486435981699612,82.69638646673933,65.5478703255318,-0.850583709552275,-1.0566689446383073,-1.0196181221522131,-1.8150497702084145,14.025254417673336,0.1719989776611328,0.045462126809812986,0.9737003326415987,0.08250524153700312,1.8648954237461943,0.5281027870893027,1.4192978781938947,-1.1003547930296094,99.79561309246327,32.874163702941615,0.4455975455522972,8,-0.7030010223388636,-0.8460006713867152,-0.9510002136230433,-1.7360000610351527,-1.2499999999999964,2,-0.079932385722433,1.6756620916296152,18.746000289916992,-2.816348773842064,18.597999572753906,3.833314789795529,18.552000045776367,-0.079932385722433
6345,2021-08-19,18.573999404907227,18.81999969482422,18.44599914550781,18.757999420166016,9772510.0,-0.018079982801999406,1.428570543903021,-1.0823525451873355,76.07416299803593,67.95956003245833,-0.3886055483974502,-0.678244055827431,-0.6632832557159496,-1.4650267774944687,14.890412517248997,0.470001220703125,0.13667522205628302,0.5864994049072259,-0.33763573776766975,1.5106345475821215,0.12443183356977983,1.0485669762446719,-0.604024314510351,44.69453277605203,-28.185681947353885,0.462067571337447,8,-0.2989997863769531,-0.5039997100830078,-0.6034994125366211,-1.3719992637634277,-1.1239986419677734,3,-0.06212982478659901,-1.023516476118884,18.916000366210934,1.6756620916296152,18.746000289916992,-2.816348773842064,18.597999572753906,-0.06212982478659901
6346,2021-08-20,18.81399917602539,18.827999114990234,18.54199981689453,18.55599975585937,6270847.0,0.012921275912970875,1.0,-1.4021706454923537,81.3574447408554,70.51675833353293,-0.5048637470684731,-0.8906630791466732,-0.8890241333030033,-1.695208138710612,15.809770647755045,0.2859992980957031,0.24642714571071878,0.7799992561340332,-0.2132162891595435,1.77321480142761,0.28339148348724663,1.2766070287808198,-0.7113007008231413,77.96608799663805,-0.4238482616292032,0.4966077726467877,8,-0.47699928283691406,-0.7439994812011719,-0.8304991722106934,-1.5819988250732422,-1.2439994812011683,4,-0.07770808744647428,1.428570543903021,18.573999404907227,-1.023516476118884,18.916000366210934,1.6756620916296152,18.746000289916992,-0.07770808744647428
6347,2021-08-23,18.81999969482422,18.893999099731445,18.715999603271484,18.850000381469727,4346660.0,0.000318939038036925,2.016988604218864,-0.11628199251844354,79.82368715772611,73.85299538935142,-0.39781244854955133,-0.8632676515988571,-0.8802086002704321,-1.6921338744993335,16.841467084024657,0.17799949645996094,0.3723318249119032,0.7366997718811028,-0.31110013297680084,1.7844996767390064,0.21279981945215098,1.2605997243100546,-0.6031591086893471,79.2373840235349,-1.8158789282487646,0.5238999524289514,8,-0.45400047302246094,-0.75,-0.7950000762939453,-1.4860000610351562,-1.5100002288818324,0,-0.09872475195346164,1.0,18.81399917602539,1.428570543903021,18.573999404907227,-1.023516476118884,18.916000366210934,-0.09872475195346164
6348,2021-08-24,18.61400032043457,18.841999053955078,18.506000518798828,18.841999053955078,5645615.0,-0.010945769273646766,1.9473719434150096,7.599783838769152,74.8393029161924,75.61222933744757,-0.08576467999154858,-0.6282022383505961,-0.6641894034510258,-1.4794428351022972,17.8633202636999,0.33599853515625,0.43409956066540545,0.4918004035949721,-0.574938229743065,1.5585390369330092,-0.0415689130740482,1.0251697202639924,-0.29899751889764303,35.59346005883733,-47.268416994973855,0.5333693166690193,8,-0.18500041961669922,-0.5440006256103516,-0.6450004577636719,-1.2800006866455078,-1.0780010223388636,1,-0.07488992065556888,2.016988604218864,18.81999969482422,1.0,18.81399917602539,1.428570543903021,18.573999404907227,-0.07488992065556888
6349,2021-08-25,18.57999992370605,18.65399932861328,18.540000915527344,18.61000061035156,4178896.0,-0.0018266034244768248,-1.072722858976049,0.13158268987844768,73.49724711357314,76.38999082368164,0.06093155059770439,-0.5620596500143442,-0.6183589248779136,-1.4280228829058643,18.9127000610923,0.1139984130859375,0.4815265897754841,0.41909999847411683,-0.6554690189568433,1.493669015905077,-0.11818451024136323,0.9563845071895969,-0.1805776169233546,29.910891046955456,-52.77689577471672,0.5372845087154797,8,0.026999473571780896,-0.5100002288818324,-0.6189994812011683,-1.2460002899169886,-1.1840000152587855,2,-0.06307852435272543,1.9473719434150096,18.61400032043457,2.016988604218864,18.81999969482422,1.0,18.81399917602539,-0.06307852435272543
6350,2021-08-26,18.444000244140625,18.577999114990234,18.395999908447266,18.55599975585937,4265841.0,-0.007319681384492682,1.3333496356433707,3.7332316104010514,67.27436954919122,75.92651746306787,0.22708218848262263,-0.3859933876459358,-0.47018920759324345,-1.2752814965727275,19.361098120114058,0.1840000152587855,0.5474530352012685,0.24510030746460032,-0.8120707409716132,1.3022713559008139,-0.2834852167535047,0.7736858316827053,0.4739990234375,9.638637277619258,-68.62228670070245,0.5285855242181061,8,0.2129993438720703,-0.37400054931640625,-0.4829998016357422,-1.1100006103515625,-1.082000732421875,3,-0.04218173214223664,-1.072722858976049,18.57999992370605,1.9473719434150096,18.61400032043457,2.016988604218864,18.81999969482422,-0.04218173214223664
6351,2021-08-27,18.46999931335449,18.48600006103516,18.3799991607666,18.417999267578125,3115172.0,0.0014096220380459545,1.5237846552075185,-0.46428814713894756,65.38087666329767,75.17140161335269,0.21034846440834798,-0.35423071418531293,-0.4782427049366156,-1.2852396254026708,19.068718267148572,0.10600090026855824,0.6044117870533583,0.22289943695068004,-0.7881522361304896,1.2339511100318497,-0.28262639958990476,0.7284252734912648,0.4375599670410182,17.509759392022584,-56.01150081574782,0.5055258365405857,8,0.17899990081787465,-0.3999996185302699,-0.5089988708496058,-1.1359996795654261,-1.0900001525878906,4,-0.0552246122541834,1.3333496356433707,18.444000244140625,-1.072722858976049,18.57999992370605,1.9473719434150096,18.61400032043457,-0.0552246122541834
6352,2021-08-30,18.40399932861328,18.479999542236328,18.302000045776367,18.479999542236328,3025744.0,-0.0035733615156924303,3.684184108818953,-1.4615412830577237,62.52389883033639,73.71859738177196,0.2748376464798241,-0.22278448350878222,-0.4016574532646473,-1.2004497333551996,17.847135499572868,0.17799949645996094,0.6083360895753849,0.10809946060180664,-0.8279205885370686,1.044119509740682,-0.359910563967631,0.5761094851712443,0.4824575469970682,18.888790774067076,-49.89115290043671,0.46801002456943697,8,0.20600032806396484,-0.3339996337890625,-0.44299888610839844,-1.0699996948242188,-0.7959995269775391,0,-0.04531621735567082,1.5237846552075185,18.46999931335449,1.3333496356433707,18.444000244140625,-1.072722858976049,18.57999992370605,-0.04531621735567082
6353,2021-08-31,18.007999420166016,18.49399948120117,17.968000411987305,18.450000762939453,13886491.0,-0.021517057318709676,-1.0153245785192682,5.815790794559052,52.14920944795166,70.32446660190665,0.6203829601184943,0.21628028926197373,-0.004742590942193203,-0.7853768126832961,17.218721950485055,0.5259990692138636,0.5789763991383303,-0.3082004547119155,-1.1972900090243535,0.5808890996005225,-0.7527452318681362,0.13634432244430528,0.8433900456542958,5.830768418038097,-58.26056112060139,0.4445447771562193,8,0.4230003356933594,0.062000274658203125,-0.04699897766113281,-0.6739997863769531,-1.345998764038086,1,-0.03876054957231856,3.684184108818953,18.40399932861328,1.5237846552075185,18.46999931335449,1.3333496356433707,18.444000244140625,-0.03876054957231856
6354,2021-09-01,18.06399917602539,18.32200050354004,18.013999938964844,18.11000061035156,7961656.0,0.0031097155521153663,-3.2191884618399396,0.10407532709634298,41.584156546075626,66.49224366279995,0.48144641117400866,0.2131062202066758,-0.05154965515674803,-0.8184950648348668,17.077185298158728,0.31400108337402344,0.5424690455776187,-0.2788006782531731,-1.098205474243965,0.5406041177376189,-0.6885030762485691,0.13090171974222287,0.7167191654882785,15.737535762862906,-43.78038613442509,0.4097023979953956,9,0.3670005798339844,0.006000518798828125,-0.10299873352050781,-0.6029987335205078,-1.1999988555908203,2,-0.029229401130091204,-1.0153245785192682,18.007999420166016,3.684184108818953,18.40399932861328,1.5237846552075185,18.46999931335449,-0.029229401130091204
6355,2021-09-02,17.95400047302246,18.142000198364254,17.92799949645996,18.011999130249023,4090215.0,-0.006089388176507504,-2.890900263559375,1.2608010614479785,34.91422698428879,61.33188613429255,0.5523332214628098,0.3742700022711247,0.06229767373822881,-0.6856070362113122,16.80914366603138,0.21400070190429332,0.47729696948151457,-0.4090993881225593,-1.163103705028611,0.34490492878349244,-0.786101546575587,-0.03209722966953166,0.7617004341291,4.593812237360474,-48.17826874500608,0.37700215845302626,9,0.4569988250732422,0.11599922180175781,0.006999969482421875,-0.4930000305175781,-1.1879997253417969,3,-0.031079455824546853,-3.2191884618399396,18.06399917602539,-1.0153245785192682,18.007999420166016,3.684184108818953,18.40399932861328,-0.031079455824546853
6356,2021-09-03,17.804000854492188,18.04199981689453,17.645999908447266,17.950000762939453,5976893.0,-0.008354662725762019,1.4000138717098038,2.5172980794527757,30.968377856453046,55.903518434151096,0.6079281507401433,0.5623975710629452,0.21428881556502688,-0.5121125168733478,17.28445904895209,0.3959999084472656,0.3707395331028387,-0.5649990081787095,-1.2982562424035464,0.1682582260461274,-0.931627625291128,-0.19837039106629106,0.8329299115902131,18.63219642102051,-29.550597967006397,0.36662861711241873,9,0.4399986267089844,0.26599884033203125,0.12849950790405273,-0.3430004119873047,-1.0880012512207031,4,-0.024825956052564102,-2.890900263559375,17.95400047302246,-3.2191884618399396,18.06399917602539,-1.0153245785192682,18.007999420166016,-0.024825956052564102
6357,2021-09-06,17.90399932861328,17.95800018310547,17.75,17.84000015258789,3067427.0,0.005616629371024917,1.4185943356472754,-0.4383507956000314,29.342431471496738,50.84831049585158,0.4071464648466474,0.493364679715917,0.11625987219757405,-0.5899037574362183,18.493997116593032,0.20800018310546875,0.2954218199635186,-0.4686004638671868,-1.1913892960592563,0.2541883683248827,-0.8299948799632233,-0.10720604777115028,0.6140197345529046,30.42447525393853,-11.655297407682887,0.36139441609603545,9,0.2460002899169922,0.1660003662109375,-0.0794992446899414,-0.44299888610839844,-1.5240001678466832,0,-0.029267213332009656,1.4000138717098038,17.804000854492188,-2.890900263559375,17.95400047302246,-3.2191884618399396,18.06399917602539,-0.029267213332009656
6358,2021-09-07,17.913999557495114,18.441999435424805,17.812000274658203,18.399999618530273,11395385.0,0.0005585472105023026,1.2105245546171246,-7.5938487214639645,23.322611671004893,45.27335100223289,0.32118495293653737,0.5123086081541821,0.10574251340738527,-0.578530845233356,19.39477984903022,0.6299991607666016,0.17567264840278085,-0.4603002548217816,-1.1783551636644987,0.25775465402093545,-0.8193277092431401,-0.10127280040042308,-0.267999649047848,33.66831762645133,-1.0649038191838613,0.3590274544213578,9,0.19799995422363637,0.25899982452392933,-0.20749950408935192,-0.33199977874755504,-1.5340003967285156,1,-0.0170815989403853,1.4185943356472754,17.90399932861328,1.4000138717098038,17.804000854492188,-2.890900263559375,17.95400047302246,-0.0170815989403853
6359,2021-09-08,17.97599983215332,18.052000045776367,17.742000579833984,17.868000030517578,9394629.0,0.003460995656453747,1.3846091772732274,-0.22222178615720156,31.289075088623832,41.27498495105874,0.1838286946558334,0.4807866134567007,0.04993111374948711,-0.6162492636330938,20.454053329409867,0.3099994659423828,0.05840026228609574,-0.40199995040893555,-1.1105070416338592,0.30650714081598807,-0.7562534960213974,-0.04774640479647374,-0.3140799331665036,41.45730148346764,7.65430321022847,0.3542535456124626,9,0.09399986267089844,0.21899986267089844,-0.2694997787475586,-0.2839994430541992,-1.4459991455078125,2,-0.07309741812942527,1.2105245546171246,17.913999557495114,1.4185943356472754,17.90399932861328,1.4000138717098038,17.804000854492188,-0.07309741812942527
6360,2021-09-09,17.73200035095215,17.945999145507812,17.65999984741211,17.944000244140625,6690881.0,-0.013573625026672254,1.6481698971257008,-1.9629655793582113,16.2296539974067,35.81373798818196,0.3533704712584047,0.7081684636640802,0.29547751780808795,-0.3488847707348981,19.6577708475494,0.31599998474121094,-0.04951744813081049,-0.6123994827270494,-1.3772147098035,0.1524157443494012,-0.9948070962652764,-0.2299918691888223,0.7099990844726562,10.80408211188667,-16.69328651136089,0.3824076135382258,9,0.3379993438720703,0.4629993438720703,-0.030500411987304688,-0.039999961853027344,-1.2060012817382812,3,-0.048951049703254146,1.3846091772732274,17.97599983215332,1.2105245546171246,17.913999557495114,1.4185943356472754,17.90399932861328,-0.048951049703254146
6361,2021-09-10,17.341999053955078,17.743999481201172,17.257999420166016,17.739999771118164,12900162.0,-0.021994207606482963,1.3940881608185622,1.877362819278626,12.78944022189043,30.287687031687966,0.6331171078375313,1.0570680281244549,0.679366480221482,0.060534834409683214,19.11813616867074,0.48600006103515625,-0.1701673573746234,-0.9419007301330566,-1.820533691052475,-0.0632677692136383,-1.3812172105927658,-0.5025842496733475,1.0843603897094738,7.094563573185643,-13.285579692316645,0.4393164804597091,9,0.5340003967285156,0.7460002899169922,0.3595008850097656,0.35000133514404297,-0.8559989929199254,4,-0.03321406629549151,1.6481698971257008,17.73200035095215,1.3846091772732274,17.97599983215332,1.2105245546171246,17.913999557495114,-0.03321406629549151
6362,2021-09-13,17.516000747680664,17.549999237060547,17.389999389648438,17.389999389648438,7170322.0,0.010033543029510428,-1.5396527451900517,-0.31658575625278557,21.903777412055845,26.927083472143988,0.35750124463927335,0.8409662409188243,0.5023088862291729,-0.09172190577056227,17.955620020294777,0.20800018310546875,-0.26833315083699816,-0.71379909515381,-1.6428002123781695,0.2152020220705495,-1.1782996537659898,-0.24929853654163026,0.8636242950439481,21.79065238088334,3.1971304514446537,0.46450055861217965,9,0.3339986801147461,0.5719985961914062,0.1854991912841797,0.17599964141845703,-1.1220016479492188,0,-0.04567259135993751,1.3940881608185622,17.341999053955078,1.6481698971257008,17.73200035095215,1.3846091772732274,17.97599983215332,-0.04567259135993751
6363,2021-09-14,17.416000366210938,17.549999237060547,17.374000549316403,17.5,6916830.0,-0.005709087531465595,-1.0952316076293815,-0.6666565749837272,21.188109089089224,24.660855976923276,0.40755413423444864,0.8814077296912899,0.6016389796408781,0.030269444324773076,16.744397826311335,0.17599868774414418,-0.3718734522209779,-0.7472994804382331,-1.710497695465591,0.21589873458912479,-1.2288985879519103,-0.26570037292455595,0.9187596516113317,19.89934780258717,2.6243179082481305,0.48159910751367896,9,0.43399906158447266,0.6719989776611328,0.27649974822998047,0.2760000228881836,-0.8859996795654297,1,-0.05948559851056856,-1.5396527451900517,17.516000747680664,1.3940881608185622,17.341999053955078,1.6481698971257008,17.73200035095215,-0.05948559851056856
6364,2021-09-15,17.403999328613278,17.538000106811527,17.354000091552734,17.406000137329098,9332839.0,-0.0006890811521194085,-2.607868803411133,0.02381925522252498,22.573814194456872,23.289699000275284,0.35323514962298574,0.8161709727579911,0.6070136205513172,0.06514941827259335,15.084819346081305,0.18400001525879262,-0.47260756733296105,-0.683700466156008,-1.635428883240369,0.26802795092835296,-1.1595646746981885,-0.2078362576138275,0.8876902653027408,21.220925397132913,2.856844815081349,0.47586420854218014,9,0.44600009918213246,0.6840000152587926,0.2920007705688512,0.30800056457519887,-0.8939990997314418,2,-0.05883706086813956,-1.0952316076293815,17.416000366210938,-1.5396527451900517,17.516000747680664,1.3940881608185622,17.341999053955078,-0.05883706086813956
6365,2021-09-16,17.420000076293945,17.525999069213867,17.371999740600586,17.440000534057614,5432500.0,0.0009193718856539412,-1.6551349929297248,9.996186844612142,22.16335223825064,22.311362820475015,0.28331403621378826,0.7476132035030432,0.5912057797293855,0.07264034029058664,14.693248398535912,0.15399932861328125,-0.5240540319142539,-0.6099997520446792,-1.5773877746866631,0.3573882705973048,-1.0936937633656711,-0.12630574072368717,0.8303419106720717,33.33346415283904,14.24741198206354,0.4836940113209923,9,0.42999935150146484,0.667999267578125,0.29250001907348633,0.33500003814697266,-1.0260009765625,3,-0.05109066508326798,-2.607868803411133,17.403999328613278,-1.0952316076293815,17.416000366210938,-1.5396527451900517,17.516000747680664,-0.05109066508326798
6366,2021-09-17,17.351999282836914,17.573999404907227,17.350000381469727,17.5,19213953.0,-0.003903604658967219,-1.947384271749633,7.39986648865285,22.1398646471158,21.511077617766027,0.31341460432349777,0.7383229196675387,0.6519077887140057,0.16445488441821254,14.185329313415496,0.2239990234375,-0.5582119280939466,-0.6049005508422844,-1.5433646502943255,0.33356354860975657,-1.074132600568305,-0.13566850111626394,0.8586490014571027,0.8923705722070845,-17.466040867629115,0.46923204972602134,9,0.4980001449584961,0.7360000610351562,0.5380010604858398,0.4850006103515625,-1.0699996948242188,4,-0.04760259611352413,-1.6551349929297248,17.420000076293945,-2.607868803411133,17.403999328613278,-1.0952316076293815,17.416000366210938,-0.04760259611352413
6367,2021-09-20,16.961999893188473,17.15999984741211,16.860000610351562,17.124000549316403,10135208.0,-0.022475761051592213,1.564104236120656,1.0945937238224113,22.21045473294619,21.387504624648393,0.6210491251441468,1.0350564589270341,1.0211573879050704,0.5754435987307964,13.899042691161526,0.49199867248535156,-0.582101979235123,-0.9019999504089391,-1.8485362367484939,0.04453633593061568,-1.3752680935787147,-0.4287318072391635,1.2105424365404254,14.285637961109826,-5.423733219388106,0.4732681431697767,9,0.49400043487549183,0.9270000457763707,0.9935002326965368,0.8889999389648473,-0.582000732421875,0,-0.028062718733094072,-1.947384271749633,17.351999282836914,-1.6551349929297248,17.420000076293945,-2.607868803411133,17.403999328613278,-0.028062718733094072
6368,2021-09-21,17.219999313354492,17.305999755859375,16.969999313354492,17.0,7835795.0,0.01521043637487729,-1.3999972752229208,-1.35801495261082,29.750498115991377,21.21655162768923,0.2841326637425503,0.7033272207430059,0.7403360442511868,0.3385820712875258,14.269273386960672,0.343999862670902,-0.5797588645530567,-0.5743004798889153,-1.4931952391981653,0.3445942794203347,-1.0337478595435385,-0.11485310023429207,0.873790513211766,50.42007153905129,28.960416595530038,0.45944737965462457,9,0.1830005645751953,0.6690006256103516,0.8645009994506836,0.7980012893676758,-0.9679985046386719,1,-0.04796749399301459,1.564104236120656,16.961999893188473,-1.947384271749633,17.351999282836914,-1.6551349929297248,17.420000076293945,-0.04796749399301459
6369,2021-09-22,17.408000946044922,17.416000366210938,17.256000518798828,17.290000915527347,4371091.0,0.010917632995759208,1.3880775471859255,0.5363654491386398,37.37284001153943,23.565794518148422,0.007920206672615393,0.445880968097363,0.5345792915921947,0.17312195888030857,14.507472401425082,0.1960010528564453,-0.5798315347312126,-0.327698898315429,-1.1828958929084834,0.5274980962776255,-0.755297395611958,0.09989959898110001,0.611761527548456,76.75087687429377,50.96191211488079,0.4275984972965274,9,-0.10600090026855469,0.4809989929199219,0.6764993667602539,0.6139993667602539,-1.3760013580322266,2,-0.050436593042516686,-1.3999972752229208,17.219999313354492,1.564104236120656,16.961999893188473,-1.947384271749633,17.351999282836914,-0.050436593042516686
6370,2021-09-23,17.666000366210938,17.672000885009766,17.445999145507812,17.562000274658207,7946665.0,0.01482073794490657,2.8965437863790324,0.8813564801344806,46.96034738886987,27.362561981146136,-0.2910308653037106,0.13344926696646198,0.2644225748813156,-0.06571635416779031,15.010865413276619,0.26399993896484375,-0.5668379397477956,-0.03079948425293111,-0.8184506751981004,0.7568517066922382,-0.4246250797255158,0.36302611121965356,0.28417639558793084,99.2610201023203,69.56911377151434,0.3938255954725845,9,-0.39999961853027344,0.2109994888305664,0.47549915313720703,0.40399932861328125,-1.5880012512207031,3,-0.06543643798061605,1.3880775471859255,17.408000946044922,-1.3999972752229208,17.219999313354492,1.564104236120656,16.961999893188473,-0.06543643798061605
6371,2021-09-24,17.450000762939453,17.652000427246094,17.437999725341793,17.642000198364258,4931377.0,-0.012226853775267554,1.018875563432903,-1.8461467923560033,40.48622091619682,29.427277926050692,-0.06492798416235601,0.28365837660761173,0.46150677030235343,0.166466815617909,15.61216819289672,0.22800064086914418,-0.5919356326226328,-0.19579916000366282,-0.9003596308884667,0.5087613108811411,-0.548079395446063,0.15648107543873735,0.4347654297725754,72.66009273657458,41.28205209261091,0.35228023544240117,9,-0.18400001525878906,0.4269990921020508,0.722498893737793,0.6199989318847656,-1.204000473022461,4,-0.06051585197925946,2.8965437863790324,17.666000366210938,1.3880775471859255,17.408000946044922,-1.3999972752229208,17.219999313354492,-0.06051585197925946
6372,2021-09-27,17.569999694824222,17.756000518798828,17.49799919128418,17.520000457763672,5014048.0,0.006876729320242969,-4.489286583881179,-0.26041345876838423,43.108988442067265,31.8629311874927,-0.19719924820058665,0.10326935338372678,0.34945164810301677,0.06348158973550255,16.427905323222575,0.305999755859375,-0.5687047354076533,-0.034100246429439096,-0.6417752786543218,0.5735747857954436,-0.33793776254188046,0.26973726968300227,0.25328056294617696,76.33580932366925,43.37834686605826,0.30383751611244186,9,-0.261999130249027,0.3070001602172816,0.6335000991821254,0.49999999999999645,-1.1879997253418004,0,-0.07330678026084125,1.018875563432903,17.450000762939453,2.8965437863790324,17.666000366210938,1.3880775471859255,17.408000946044922,-0.07330678026084125
6373,2021-09-28,17.309999465942386,17.697999954223633,17.302000045776367,17.583999633789062,6772227.0,-0.014797964336813685,-1.7310431917286557,-5.480086976424351,37.63921004450488,33.53686405972025,0.05161093437359554,0.32495667954398044,0.6147961301181084,0.33733610240551926,16.745733266612977,0.3959999084472656,-0.4969875635484122,-0.2592004776000927,-0.8491206490877623,0.33071969388757694,-0.5541605633439275,0.03575960814374213,0.45548401298288255,10.799789428711648,-20.2116042059896,0.29496008574383437,9,-0.0019989013671910527,0.541000366210934,0.9079999923706019,0.7600002288818324,-0.6719989776611364,1,-0.053726189131638846,-4.489286583881179,17.569999694824222,1.018875563432903,17.450000762939453,2.8965437863790324,17.666000366210938,-0.053726189131638846
6374,2021-09-29,17.535999298095707,17.554000854492188,17.378000259399414,17.393999099731445,6296631.0,0.013056027679144488,-1.0230200054809537,-0.5182485816713851,46.3378040010065,36.22291425558201,-0.17175776758798733,0.06047270656673476,0.38552915070857097,0.13140359914380895,17.080737026994598,0.24400138854980113,-0.4542948447246644,-0.006800651550289416,-0.5487978160983253,0.5351965129977465,-0.2777992338243074,0.26419793072372855,0.22000122070312145,51.541631831683745,17.2316556292149,0.27099858227401874,9,-0.22799873352051137,0.2210006713867152,0.7135004997253382,0.5340003967285121,-0.9239997863769567,2,-0.07322071970653654,-1.7310431917286557,17.309999465942386,-4.489286583881179,17.569999694824222,1.018875563432903,17.450000762939453,-0.07322071970653654
6375,2021-09-30,17.395999908447266,17.663999557495114,17.395999908447266,17.624000549316406,9989810.0,-0.007983542156257073,-1.3508675065669182,-1.6056360730163872,51.11295957934593,39.4421470258298,-0.039695196236568364,0.16498345960325267,0.5275306046302433,0.2850798555080942,17.01626836187152,0.267999649047848,-0.4018904555609417,-0.11890001296996999,-0.6282361237866247,0.39043609784668476,-0.37356806837829737,0.13576804243835738,0.3062406158447253,20.704793993958667,-16.34352395081082,0.25466805540832776,9,-0.08799934387207031,0.3229999542236328,0.9424996376037598,0.6739997863769531,-0.5639991760253906,3,-0.07840884844867291,-1.0230200054809537,17.535999298095707,-1.7310431917286557,17.309999465942386,-4.489286583881179,17.569999694824222,-0.07840884844867291
6376,2021-10-01,17.36199951171875,17.469999313354492,17.187999725341793,17.25,5598305.0,-0.001954495108499321,-1.3898263989913267,-0.49122454784252706,46.6316457840192,42.15561269817125,-0.004612101156780568,0.17304446482042124,0.5562803185365937,0.3341991683434742,16.34956824892137,0.28199958801269887,-0.35533402580089657,-0.13080034255981587,-0.6254648172333717,0.3638641321137399,-0.37813257989659377,0.11653189477696202,0.30200004577636363,30.633722414001962,-7.999881304117732,0.24733223733677778,10,0.0010004043579101562,0.3150005340576172,1.001500129699707,0.7080001831054688,-0.7600002288818359,4,-0.07395463845404782,-1.3508675065669182,17.395999908447266,-1.0230200054809537,17.535999298095707,-1.7310431917286557,17.309999465942386,-0.07395463845404782
6377,2021-10-04,17.379999160766598,17.513999938964847,17.209999084472653,17.260000228881836,4708908.0,0.0010367267339053132,-1.7636287973366378,1.071423705722039,49.183275913843865,44.314810231265966,0.04796047160168726,0.11992377425028522,0.5347428194040553,0.32847896195563564,15.58862411661431,0.3040008544921946,-0.30732714626638113,-0.08660068511963104,-0.5436395886492491,0.37043821840998703,-0.31512013688444185,0.14191876664517977,0.2840003967285156,37.64693122702274,-3.217779213385498,0.2285194517648092,10,0.09200096130371449,0.2970008850097692,0.979500293731693,0.6900005340576207,-0.841999053955071,0,-0.06524734899927276,-1.3898263989913267,17.36199951171875,-1.3508675065669182,17.395999908447266,-1.0230200054809537,17.535999298095707,-0.06524734899927276
6378,2021-10-05,17.607999801635742,17.624000549316406,17.280000686645508,17.333999633789062,5606271.0,0.013118564549981615,1.2483528949779659,2.283355056108406,54.21488567336897,46.18614863813592,-0.13322429217179987,-0.13932003406030802,0.30571627109902266,0.10686336588355516,16.491005490102886,0.34399986267089844,-0.24625816709991,0.15669994354248118,-0.25557163528618076,0.5689715223711431,-0.049435845871848016,0.3628357329568104,-0.7479991912841797,88.23534125925198,43.03163702934235,0.20613578941433022,10,-0.1359996795654297,0.069000244140625,0.7319998741149902,0.46199989318847656,-0.8899993896484375,1,-0.06962743332376842,-1.7636287973366378,17.379999160766598,-1.3898263989913267,17.36199951171875,-1.3508675065669182,17.395999908447266,-0.06962743332376842
6379,2021-10-06,16.66200065612793,16.969999313354492,16.573999404907227,16.899999618530273,27201255.0,-0.05372553135875957,1.095246745382985,-0.8686088197417424,38.68657066530633,45.26684011329553,0.7775991746070687,0.7411914563162512,1.2406429242290713,1.0570687149801898,17.83183522284773,1.0340003967285156,-0.17550978586143273,-0.7235992431640632,-1.197929970685415,-0.24926851564271146,-0.9607646069247373,-0.4864338794033891,0.9619998931884766,8.073508156101617,-37.0358658673034,0.23716536376067499,10,0.5029993057250977,0.8459987640380859,1.5884990692138672,1.407999038696289,0.03999900817871094,2,-0.0014404133298273614,1.2483528949779659,17.607999801635742,-1.7636287973366378,17.379999160766598,-1.3898263989913267,17.36199951171875,-0.0014404133298273614
6380,2021-10-07,16.86400032043457,16.950000762939453,16.743999481201172,16.86199951171875,12183317.0,0.012123373925828629,1.3678077762066054,-0.008406795960891169,42.996565236957075,45.54576726004666,0.5027405764866799,0.49627339357896716,1.0336227484972085,0.8680929652322718,18.995183310992875,0.28800010681152344,-0.12873709100976072,-0.4781995773315444,-0.9772729145628354,0.020873759899746602,-0.7277362459471881,-0.22866290871590067,0.7600002288818359,27.61910470969277,-22.129870485403494,0.24953666861564536,10,0.30099964141845703,0.6439990997314453,1.3864994049072266,1.2059993743896484,0.17199897766113637,3,-0.014943121675019433,1.095246745382985,16.66200065612793,1.2483528949779659,17.607999801635742,-1.7636287973366378,17.379999160766598,-0.014943121675019433
6381,2021-10-08,16.766000747680664,16.945999145507812,16.729999542236328,16.879999160766598,7846841.0,-0.005811170000700083,-1.322566090362805,-56.97616777883521,46.92983556873339,45.970305829676235,0.551508213549706,0.5785717361638234,1.131097867881099,0.9720364714472041,19.157931797805244,0.21599960327148438,-0.11646576162532085,-0.5473992347717278,-1.1090732643188623,0.014274794775406718,-0.8282362495452951,-0.26656221999816054,0.8369997787475576,18.28582223893421,-34.464009404017126,0.28083701477356643,10,0.3699989318847656,0.7419986724853516,1.4744987487792969,1.3039989471435547,-0.027999877929691053,4,0.003936537146483232,1.3678077762066054,16.86400032043457,1.095246745382985,16.66200065612793,1.2483528949779659,17.607999801635742,0.003936537146483232
6382,2021-10-11,16.715999603271484,16.809999465942386,16.673999786376953,16.739999771118164,7031556.0,-0.0029822940581758495,-1.51851721032096,0.21053071877928645,41.554962527365426,46.40538943888296,0.5225854071950167,0.5961296724386926,1.1824973189650976,1.0251644505188828,19.37134285634617,0.13599967956543324,-0.15314065001412303,-0.5574003219604506,-1.1699633928087039,0.05516274888780259,-0.8636818573845773,-0.251118786536324,0.8664209007263182,13.523813675856445,-37.88815690086217,0.30628153542412595,10,0.4029998779296875,0.7919998168945312,1.440999984741211,1.3540000915527344,0.0039997100830078125,0,-0.006819832683667926,-1.322566090362805,16.766000747680664,1.3678077762066054,16.86400032043457,1.095246745382985,16.66200065612793,-0.006819832683667926
6383,2021-10-12,16.379999160766598,16.604000091552734,16.261999130249027,16.5,11559070.0,-0.020100529461554162,1.0853652154192157,5.000000000000148,33.58872252018644,44.98882482990295,0.7965587674258607,0.8964999799517734,1.5104111523168733,1.362369645747652,19.829757802624776,0.4540004730224574,-0.16674177439380244,-0.8416007041931195,-1.5680229846289286,-0.11517842375731036,-1.2048118444110258,-0.47838956397521315,1.1822529212493933,16.666666666665748,-30.237213570366904,0.3632111402179048,10,0.5830001831054723,0.972000122070316,1.730000495910648,1.6900005340576207,0.43000030517578836,1,0.009645967896223961,-1.51851721032096,16.715999603271484,-1.322566090362805,16.766000747680664,1.3678077762066054,16.86400032043457,0.009645967896223961
6384,2021-10-13,16.379999160766598,16.392000198364258,16.167999267578125,16.370000839233402,12562036.0,0.0,12.176371592056547,-0.0833187634108896,27.62696915257007,42.37927033803898,0.6876492787982329,0.8599406139172778,1.5044144594395128,1.3648320832833178,20.315400466201456,0.2240009307861328,-0.2010602782804618,-0.7904006958007841,-1.6020420061239058,0.02124061452233761,-1.1962213509623432,-0.384580040639225,1.1302428031787137,27.10990892549602,-12.62705881768866,0.40582065516156063,10,0.5160007476806676,0.7300004959106481,1.7625002861022985,1.6900005340576207,0.3340015411376953,2,0.02063499807926039,1.0853652154192157,16.379999160766598,-1.51851721032096,16.715999603271484,-1.322566090362805,16.766000747680664,0.02063499807926039
6385,2021-10-14,16.530000686645508,16.577999114990234,16.389999389648438,16.440000534057614,10181989.0,0.009157602781701746,1.0215349276016243,9.001526135069705,33.61823555343335,40.93333586797388,0.4491167112291947,0.6744218096079742,1.349519801861522,1.2194356691168409,20.569535358896996,0.19799995422363637,-0.19660513463156803,-0.5958992004394545,-1.4465736771658193,0.2547752762869102,-1.0212364388026387,-0.1705619620762704,0.8997067155177731,46.529752682056206,10.504702465038783,0.425337238363183,10,0.3659992218017578,0.5269985198974609,1.602499008178711,1.539999008178711,-0.04800033569335582,3,0.01040526137425335,12.176371592056547,16.379999160766598,1.0853652154192157,16.379999160766598,-1.51851721032096,16.715999603271484,0.01040526137425335
6386,2021-10-15,16.525999069213867,16.610000610351562,16.41200065612793,16.52400016784668,9202391.0,-0.00024208210922060935,1.329384045775833,0.02220997753570887,30.60922427261167,38.86955235228141,0.35990897125945054,0.6465158925380692,1.3440320538212802,1.2269481855166262,21.005728988735093,0.1979999542236328,-0.24278042534772837,-0.55860080718994,-1.4426072131333747,0.32540559875349473,-1.0006040101616591,-0.11659760421822085,0.8280058448743048,55.763191747897004,23.81118310619758,0.44200320297171786,10,0.37000083923339844,0.4360008239746094,1.6065006256103516,1.5440006256103516,0.3840007781982422,4,0.03086047788977031,1.0215349276016243,16.530000686645508,12.176371592056547,16.379999160766598,1.0853652154192157,16.379999160766598,0.03086047788977031
6387,2021-10-18,16.486000061035153,16.541999816894528,16.408000946044922,16.493999481201172,6120739.0,-0.0024203685363403116,1.5768990940103047,-4.001908396948342,33.333359052684244,36.549382727760886,0.2902845730184467,0.6840999092122395,1.3691745208699082,1.2716981895434039,20.24036600604448,0.13399887084960582,-0.30139616727893426,-0.5747998237609906,-1.4974883426097207,0.34788869508773956,-1.0361440831853557,-0.11345556433662551,0.7968445142624176,71.94566230538119,35.776470444467996,0.46134425942436463,10,0.0829992294311559,0.47599983215332387,1.4959993362426793,1.583999633789066,0.44799995422363637,0,0.015285745953102836,1.329384045775833,16.525999069213867,1.0215349276016243,16.530000686645508,12.176371592056547,16.379999160766598,0.015285745953102836
6388,2021-10-19,16.393999099731445,16.506000518798828,16.329999923706055,16.469999313354492,6478640.0,-0.005580550828769737,1.378344244548688,9.50071530757804,25.577445347356473,35.09281324798868,0.2145298886557363,0.7494719464330544,1.4433962025944496,1.3650573597884375,20.096992544226442,0.17600059509277344,-0.3533800450403852,-0.6255007743835463,-1.5911308658822492,0.3401293171151565,-1.1083158201328978,-0.14268572863419493,0.821954757102958,51.131028411640834,16.207963073296064,0.48281504574935086,10,0.16500091552734375,0.5680007934570312,1.575000286102295,1.6760005950927734,0.4760017395019567,1,0.01988533802154402,1.5768990940103047,16.486000061035153,1.329384045775833,16.525999069213867,1.0215349276016243,16.530000686645508,0.01988533802154402
6389,2021-10-20,16.530000686645508,16.530000686645508,16.357999801635742,16.399999618530273,6545089.0,0.008295815199617085,1.6461457202382699,-1.7105355619133664,31.448216910968597,33.80966343398996,0.0646317235745002,0.5737358985156646,1.2901198411004628,1.2301009176765234,20.344980419736714,0.17200088500976562,-0.41771979632033407,-0.44559917449951314,-1.416678785145045,0.5254804361460188,-0.9311389798222791,0.03994063082325283,0.6230758948335193,71.42866874203854,33.27337371031834,0.4855398053227656,10,0.026998519897460938,0.43199920654296875,1.4389986991882324,1.539999008178711,0.31999969482421875,2,0.016938824420200227,1.378344244548688,16.393999099731445,1.5768990940103047,16.486000061035153,1.329384045775833,16.525999069213867,0.016938824420200227
6390,2021-10-21,16.510000228881836,16.658000946044922,16.423999786376953,16.5,6202597.0,-0.0012099489977535072,-1.888891505268735,0.07692420552246251,31.637989363267735,32.11056941116044,0.03256059553348223,0.5298572948550166,1.2760735478134855,1.2508172899650596,21.34237552437624,0.23400115966796875,-0.5237356068426671,-0.4077996253967271,-1.3427966693321451,0.5271974185386927,-0.8752981473644361,0.05969889657098193,0.5839717137631375,54.87797077346235,15.119753429835136,0.4674985219677096,10,-0.02100086212158203,0.4519996643066406,1.4589991569519043,1.5599994659423828,-0.36199951171875,3,0.012356176268585983,1.6461457202382699,16.530000686645508,1.378344244548688,16.393999099731445,1.5768990940103047,16.486000061035153,0.012356176268585983
6391,2021-10-22,16.393999099731445,16.430000305175778,16.304000854492188,16.384000778198242,7832020.0,-0.00702611311582324,2.073129884629878,0.9998092695021934,29.61130585959826,30.7834964480752,0.10084937619350853,0.5930974737987853,1.3512067769628615,1.366515793799934,22.47170016805938,0.20599937438964844,-0.5079104813200637,-0.47100067138671875,-1.398693331524349,0.4566919887509133,-0.9348470014555339,-0.007154341317903601,0.6444144824095162,25.423226543389475,-13.99885849416038,0.4638463300688157,10,0.019001007080078125,0.5680007934570312,1.575000286102295,1.6760005950927734,-0.353998184204098,4,0.005367894110848592,-1.888891505268735,16.510000228881836,1.6461457202382699,16.530000686645508,1.378344244548688,16.393999099731445,0.005367894110848592
6392,2021-10-25,16.281999588012695,16.406000137329098,16.205999374389652,16.399999618530273,8624215.0,-0.006831738310915547,2.076909533730509,-11.80198397558184,21.199024951239366,29.406863384858866,0.16182997712175506,0.6362780179180803,1.4187114078807248,1.4750035948351545,24.105547970574847,0.20000076293944602,-0.5286285683445833,-0.5186001777648919,-1.4186390129230801,0.3814386573932964,-0.9686195953439842,-0.0685807601857995,0.7041891352544951,16.814148089070528,-15.754542004790721,0.4500194175790937,10,0.13100051879882812,0.6800003051757812,1.686999797821045,1.7880001068115234,-0.6939992904663086,0,0.038570217128722106,2.073129884629878,16.393999099731445,-1.888891505268735,16.510000228881836,1.6461457202382699,16.530000686645508,0.038570217128722106
6393,2021-10-26,16.379999160766598,16.42799949645996,16.222000122070312,16.270000457763672,6910156.0,0.006018890506916286,1.0,-0.9321921572430436,40.302603375494115,30.81526718740598,0.07133169404657735,0.490163737653436,1.2716670944267783,1.3743777895910618,25.225450644232044,0.20599937438964844,-0.5612570437547504,-0.3741005897521994,-1.2593009933234427,0.5110998138190457,-0.8167007915378228,0.06849961203342403,0.5570981951592486,38.495394106649535,2.711397046443487,0.4426002017856222,10,0.052000999450687146,0.5820007324218786,1.2925009727478063,1.5090007781982457,-0.3979988098144496,1,0.033821787721401986,2.076909533730509,16.281999588012695,2.073129884629878,16.393999099731445,-1.888891505268735,16.510000228881836,0.033821787721401986
6394,2021-10-27,16.25200080871582,16.370000839233402,16.232000350952152,16.350000381469727,6366730.0,-0.007814307607375226,-1.000000000000103,-0.8909157115361561,27.826183104820885,30.171705804226814,0.20033102210332032,0.5449772464447378,1.3426417083881006,1.4995218323390027,26.405874249955552,0.14799880981444602,-0.5773629992963762,-0.43789901733398295,-1.2689171212111745,0.3931190865432086,-0.8534080692725787,-0.02238996539538718,0.6389506619091634,10.177273091707843,-25.53907651876806,0.415509051938596,10,0.17999935150146484,0.7099990844726562,1.3939990997314453,1.6369991302490234,-0.6640005111694336,2,0.03802608908228411,1.0,16.379999160766598,2.076909533730509,16.281999588012695,2.073129884629878,16.393999099731445,0.03802608908228411
6395,2021-10-28,16.031999588012695,16.224000930786133,16.031999588012695,16.209999084472653,9470774.0,-0.013536869908666316,-1.1573245609335319,1.8163293110159233,25.565979753239432,29.611345302074344,0.382484195821192,0.6930864140876309,1.5129124516516015,1.710410662285124,28.224734763545666,0.220001220703125,-0.5422441440860695,-0.5897002220153809,-1.4003579440315264,0.22095750000076464,-0.9950290830234536,-0.1843713610073081,0.8155747504294766,0.0,-36.354708684136945,0.4053288610080726,10,0.3130006790161133,0.8620004653930664,1.5635004043579102,1.8570003509521484,-0.5699996948242205,3,0.05102300489507616,-1.000000000000103,16.25200080871582,1.0,16.379999160766598,2.076909533730509,16.281999588012695,0.05102300489507616
6396,2021-10-29,16.077999114990234,16.077999114990234,15.642000198364258,16.0,14141243.0,0.002869232045884962,10.179586247371253,-0.4381985148355798,28.70499346817998,29.097082459351647,0.2975426624806907,0.5754650175056639,1.4089545373566068,1.6539089145573733,29.80439073610776,0.43599891662597656,-0.4888646882903629,-0.4795006752014146,-1.245443118040729,0.2864417676378981,-0.86247189662107,-0.09652945378175914,0.704329243417579,55.47064961537528,15.557624886724497,0.38297122141965656,10,0.07200145721435547,0.6210012435913086,1.4935011863708496,1.8110008239746094,-0.20199871063232422,4,0.00435387523485975,-1.1573245609335319,16.031999588012695,-1.000000000000103,16.25200080871582,1.0,16.379999160766598,0.00435387523485975
6397,2021-11-01,16.246000289916992,16.305999755859375,16.096000671386722,16.120000839233402,6964640.0,0.010449134480305045,-1.4137855435950855,1.615395901599211,44.96246984824465,31.25097407056144,0.10271938371605671,0.3353448174383331,1.1835587427986027,1.4763716280735686,31.284221938338362,0.22800064086914062,-0.46468530114649553,-0.254799556732177,-0.926466959449769,0.4168678459854167,-0.5906332580909748,0.08103414462662073,0.4222952524864638,76.84486398602247,32.58718447022294,0.3358337013587965,11,-0.09599971771240234,0.4530000686645508,1.3255000114440918,1.6429996490478516,-0.36999988555908203,0,-0.012680005583743381,10.179586247371253,16.077999114990234,-1.1573245609335319,16.031999588012695,-1.000000000000103,16.25200080871582,-0.012680005583743381
6398,2021-11-02,16.381999969482422,16.398000717163086,16.229999542236328,16.25,7135448.0,0.008371271521510293,1.0487765165612206,1.047623372691522,50.068240158520254,33.31986554251163,-0.039293499798699116,0.1083416626652891,0.9972024106141326,1.3301886213198273,33.12402022846136,0.1680011749267578,-0.42923039320615786,-0.05749988555908203,-0.4820043311298754,0.36700456001171133,-0.26975210834447694,0.15475233722631287,0.1836660385171136,97.88350043646969,49.331118281002695,0.21225222278539657,11,-0.23199939727783203,0.28800010681152344,1.2105002403259277,1.5069999694824219,-0.3120002746581996,1,-0.04846781061013039,-1.4137855435950855,16.246000289916992,10.179586247371253,16.077999114990234,-1.1573245609335319,16.031999588012695,-0.04846781061013039
6399,2021-11-03,16.63800048828125,16.736000061035153,16.29599952697754,16.440000534057614,13658510.0,0.015626939279436147,1.2335103524730457,1.5000000000000269,53.43509875840683,35.74176658641597,-0.31107614890722957,-0.1576308973121776,0.6938778446074245,1.0663799903181506,32.89356334081608,0.44000053405761363,-0.397511204321507,0.1997006416320808,-0.22228369581214125,0.6216849790763028,-0.011291527090030229,0.4106928103541918,-0.9960002899169922,91.04208546108532,40.489217325033465,0.21099216872211182,11,-0.44900035858154297,0.0149993896484375,0.9414997100830078,1.2509994506835938,-0.7220001220703125,2,-0.03942782294009106,1.0487765165612206,16.381999969482422,-1.4137855435950855,16.246000289916992,10.179586247371253,16.077999114990234,-0.03942782294009106
6400,2021-11-04,16.61199951171875,16.72800064086914,16.57200050354004,16.690000534057614,8824001.0,-0.0015627464718980244,1.0259595496711709,-0.39394464834453086,52.697623717119555,38.30691301502945,-0.30070762772077586,-0.15966320375169119,0.6756612679452765,1.0851726832347737,32.6506522765986,0.15600013732910156,-0.33795921358174397,0.18629970550536967,-0.19527919434813512,0.5678786053588745,-0.004489744421380948,0.3770891554321203,-0.9481193161010744,88.665396263061,37.169984260516635,0.19078944992675195,11,-0.42299938201904297,0.0410003662109375,0.9205007553100586,1.2770004272460938,-0.7599992752075195,3,-0.06164214087834485,1.2335103524730457,16.63800048828125,1.0487765165612206,16.381999969482422,-1.4137855435950855,16.246000289916992,-0.06164214087834485
6401,2021-11-05,16.832000732421875,16.857999801635742,16.643999099731445,16.648000717163086,9748005.0,0.013243512350691322,-1.2291362439775493,-2.358943636141445,59.75195948779166,42.5905724079797,-0.5051683078215632,-0.3947029752427653,0.4122491013210947,0.8617559534469308,32.20855555722757,0.2460002899169922,-0.2982359036475266,0.40300092697143697,0.00812064349068109,0.7978812104521928,0.20556078523105725,0.6004410687118167,-1.1466781394958492,96.58804476517307,45.70986291463086,0.19744014174037838,11,-0.582000732421875,-0.19900035858154297,0.6814994812011719,1.0569992065429688,-0.8340005874633807,4,-0.08139263186903856,1.0259595496711709,16.61199951171875,1.2335103524730457,16.63800048828125,1.0487765165612206,16.381999969482422,-0.08139263186903856
6402,2021-11-08,16.601999282836914,16.812000274658207,16.601999282836914,16.766000747680664,5553701.0,-0.013664534195387157,-1.5609648306662138,-0.8913122350185033,55.43931718742832,44.27242949819461,-0.25144327940699895,-0.18306593346559197,0.5973996306813589,1.0835208740260356,31.664249111834962,0.23000144958496094,-0.262173181208766,0.17869949340820312,-0.20176551664701137,0.5591645034634176,-0.011533011619402345,0.3689319984358086,-0.8697696015624992,59.23560301652528,8.042846907131903,0.19023250502760722,11,-0.35199928283691406,0.03100109100341797,0.9180006980895996,1.2870006561279297,-0.44799995422363637,0,-0.04372960545959903,-1.2291362439775493,16.832000732421875,1.0259595496711709,16.61199951171875,1.2335103524730457,16.63800048828125,-0.04372960545959903
6403,2021-11-09,16.538000106811527,16.66200065612793,16.525999069213867,16.615999221801758,6418958.0,-0.003854907769544891,-1.6666666666666667,0.4756001116486572,50.21737507930003,46.76033971758118,-0.18179208266058922,-0.11238482982802722,0.6276456954530119,1.1362091447649512,30.381471506471176,0.1360015869140625,-0.20904476674683536,0.10680027008056925,-0.2764305156375464,0.4900310557986849,-0.0848151227784868,0.2984156629396253,-0.7607396207226582,43.060580349567914,-5.3422759640008195,0.19161539285905732,11,-0.288000106811527,0.09500026702880504,1.0364999771118129,1.3509998321533168,-0.4880008697509801,1,-0.04002900581557978,-1.5609648306662138,16.601999282836914,-1.2291362439775493,16.832000732421875,1.0259595496711709,16.61199951171875,-0.04002900581557978
6404,2021-11-10,16.718000411987305,16.718000411987305,16.538000106811527,16.568000793457028,7581151.0,0.010884043053164705,1.4000101725518643,-1.923093852399018,55.199994659434054,50.0530080404917,-0.3226711521061745,-0.28012682869719896,0.41348266654945576,0.9495980448247394,28.799248853033532,0.1800003051757777,-0.11848268765167091,0.2699005126953118,-0.13312319962440355,0.6729242250150271,0.06838865653545412,0.47141236885516946,-0.8975103532765605,57.83160216931703,9.824478062915666,0.20151185615985787,11,-0.4680004119873047,-0.4120006561279297,0.8564996719360352,1.170999526977539,-0.5599994659423828,2,-0.0387606592411881,-1.6666666666666667,16.538000106811527,-1.5609648306662138,16.601999282836914,-1.2291362439775493,16.832000732421875,-0.0387606592411881
6405,2021-11-11,16.70199966430664,16.788000106811527,16.639999389648438,16.718000411987305,6594176.0,-0.0009570969784874483,-1.1142763722565596,-0.10667192248515191,58.10526336923498,53.31970469616448,-0.22533232358949107,-0.26412129338376644,0.3979765285671455,0.9567201769355904,27.779100495007107,0.1480007171630895,-0.09686052676166312,0.2452998161315918,-0.17216413240990747,0.6627637646730911,0.03656784186084039,0.4540317904023432,-0.8400092158788972,53.01211048809633,2.0595321921367855,0.20873197427075013,11,-0.22499942779541016,-0.40599918365478516,0.6345000267028809,1.0439996719360352,-0.6520004272460938,3,-0.04706019122820604,1.4000101725518643,16.718000411987305,-1.6666666666666667,16.538000106811527,-1.5609648306662138,16.601999282836914,-0.04706019122820604
6406,2021-11-12,17.035999298095707,17.194000244140625,16.916000366210938,17.139999389648438,12674711.0,0.01999758355299508,1.6226180836707151,6.499701990701888,67.76622164935961,55.85345489628836,-0.45723152154016944,-0.5881064737280219,0.04053718617811697,0.615598170518382,26.850921879746505,0.4920005798339844,-0.03376060081844656,0.5537994384765668,0.06270138554983617,1.0448974914032991,0.30825041201320147,0.7993484649399321,-1.134168475539644,76.34720536797826,20.205703164059003,0.245549026463366,11,-0.3239994049072301,-0.6179990768432653,0.3005003929138148,0.7100000381469691,-1.3379993438720739,4,-0.06949983038076457,-1.1142763722565596,16.70199966430664,1.4000101725518643,16.718000411987305,-1.6666666666666667,16.538000106811527,-0.06949983038076457
6407,2021-11-15,16.738000869750973,17.059999465942386,16.72800064086914,17.040000915527347,8606709.0,-0.01749227756648497,-1.0621012788693571,2.9038440377069494,57.70890045819034,56.70241715180727,-0.09175215166018802,-0.2848660061192412,0.3079261192163223,0.904062318821186,25.65368901834939,0.33199882507324574,0.05238920935168778,0.24320096969604066,-0.26106225697472496,0.747464196366808,-0.00893064363934215,0.49533258303142347,-0.7586398818998372,31.736740666713725,-25.536533682556897,0.2521316133353835,11,0.0069990158081090215,-0.3200006484985316,0.5839986801147496,1.0079984664917028,-0.8140010833740199,0,-0.04421081887561695,1.6226180836707151,17.035999298095707,-1.1142763722565596,16.70199966430664,1.4000101725518643,16.718000411987305,-0.04421081887561695
6408,2021-11-16,16.719999313354492,16.922000885009766,16.719999313354492,16.784000396728516,8170208.0,-0.0010754902294821678,-5.312442258977797,0.21192408500962648,60.578601189244374,57.496139644122536,-0.02320339584481701,-0.2542232395977635,0.2941555125737132,0.9110188356744118,24.218497518687943,0.20200157165527344,0.13587435022961003,0.20889940261840678,-0.3026671955791791,0.7204660008159909,-0.04688389648038438,0.46468270171719794,-0.6677599701259886,27.743775677239068,-34.02090191123949,0.2557832990987923,11,0.1400003433227539,-0.3019990921020508,0.5935001373291016,1.0260000228881836,-0.7759990692138672,1,-0.03385167511873899,-1.0621012788693571,16.738000869750973,1.6226180836707151,17.035999298095707,-1.1142763722565596,16.70199966430664,-0.03385167511873899
6409,2021-11-17,16.809999465942386,16.819999694824222,16.663999557495114,16.746000289916992,6598125.0,0.005382784466744006,2.7143051771115716,-0.9999701981821446,68.68391399543782,59.272394119491246,-0.09637452357004861,-0.33958156293524766,0.17077517344570836,0.8133547309810396,22.82934178434038,0.15600013732910867,0.18381743184229649,0.2848996162414572,-0.2438806216270848,0.8136798541099974,0.020509497307187985,0.5492897351757264,-0.6892544686591542,30.68588701903278,-37.285034729031565,0.2643901189342704,11,0.05000019073485973,-0.39199924468994496,0.3474998474121058,0.7799997329711879,-0.6059989929199254,2,-0.04521119887133995,-5.312442258977797,16.719999313354492,-1.0621012788693571,16.738000869750973,1.6226180836707151,17.035999298095707,-0.04521119887133995
6410,2021-11-18,16.714000701904293,16.941999435424805,16.709999084472653,16.870000839233402,7607565.0,-0.0057108130331943174,-1.8292143978600126,-2.437533528044322,64.91558297488587,59.84613006250171,0.01744972910661957,-0.23981122372809338,0.2394560458054542,0.9000954884325658,21.974416838688036,0.232000350952152,0.2150672787047192,0.17870082855224112,-0.3566820228680818,0.7140836799725641,-0.08899059715792035,0.4463922542624026,-0.5288603898096191,9.43416596790614,-57.634545380610106,0.2676914257101611,11,0.14599895477295277,-0.2960004806518519,0.28899908065796254,0.8289985656738317,-0.46600151062011363,3,-0.033265509902487,2.7143051771115716,16.809999465942386,-5.312442258977797,16.719999313354492,-1.0621012788693571,16.738000869750973,-0.033265509902487
6411,2021-11-19,16.482000350952152,16.767999649047848,16.379999160766598,16.729999542236328,14198467.0,-0.013880599569779162,1.3950691415149845,1.5897370061987823,55.373400339431235,59.838805968279814,0.217448451748254,-0.0009275611841879083,0.4534522360241553,1.1198299992110172,20.944936425453715,0.38800048828125,0.21670638402718367,-0.057699584960932526,-0.5896281531822609,0.47422898326039586,-0.3236638690715985,0.20826469914973345,-0.23632844293472033,15.00016829539296,-48.73211108511948,0.2659642841106647,11,0.3049993515014613,-0.06400012969971058,0.4944992065429652,1.060998916625973,0.003999710083000707,4,-0.026210478382052038,-1.8292143978600126,16.714000701904293,2.7143051771115716,16.809999465942386,-5.312442258977797,16.719999313354492,-0.026210478382052038
6412,2021-11-22,16.90999984741211,16.931999206542972,16.54800033569336,16.586000442504886,11644445.0,0.025967691259952685,1.0869610287295643,-1.3064534736162108,60.6109181788214,60.993644090448846,-0.18133601022430312,-0.39997338875078725,0.006441310707693049,0.6825037396842646,19.449070051789704,0.4499988555908203,0.23288515637550233,0.33889989852905344,-0.20302578036937646,0.8808255774274834,0.06793705907983849,0.6098627379782684,-0.6074282392272856,94.30612591209913,33.45232164793516,0.27096283944921445,11,-0.1230001449584961,-0.49199962615966797,0.01900005340576172,0.6329994201660156,-0.6919994354248047,0,-0.07167356026759275,1.3950691415149845,16.482000350952152,-1.8292143978600126,16.714000701904293,2.7143051771115716,16.809999465942386,-0.07167356026759275
6413,2021-11-23,16.93400001525879,16.959999084472653,16.68600082397461,16.790000915527347,10850643.0,0.0014192884721020427,1.795940014986587,0.4444424821480021,56.56026614924817,61.14478536709486,-0.16009164132369946,-0.40089525242152035,-0.03345957201967309,0.6510099942956877,17.941724199315757,0.2739982604980433,0.21755326557379107,0.33520002365112234,-0.2220162617690633,0.892416309071308,0.05659188094103129,0.6138081663612134,-0.5779426889166182,95.51740127003188,36.892551085147005,0.27860814271009265,11,-0.14700031280517578,-0.5159997940063477,-0.16850042343139648,0.6089992523193359,-0.6340007781982422,1,-0.0596433345914581,1.0869610287295643,16.90999984741211,1.3950691415149845,16.482000350952152,-1.8292143978600126,16.714000701904293,-0.0596433345914581
6414,2021-11-24,16.870000839233402,16.988000869750973,16.719999313354492,16.988000869750973,10930448.0,-0.0037793301032077453,3.5423980861864868,-0.8194497794614064,55.62339270169134,60.86902195959002,-0.08075611950327755,-0.30379910757801554,0.01395426331564309,0.7041932727706843,16.321145220372212,0.2680015563964808,0.22682761521944528,0.24030084609985636,-0.3043403145913004,0.7849420067910131,-0.03201973424572202,0.5126214264454347,-0.4636669378233229,80.59215479596563,24.702813895052266,0.272320580345579,11,-0.08300113677978871,-0.4520006179809606,-0.10950088500976918,0.672998428344723,-0.3240013122558629,2,-0.05489037042246259,1.795940014986587,16.93400001525879,1.0869610287295643,16.90999984741211,1.3950691415149845,16.482000350952152,-0.05489037042246259
6415,2021-11-25,16.850000381469727,16.937999725341793,16.780000686645508,16.903999328613278,5537588.0,-0.0011855635310439316,1.5901536825978444,0.457618077781008,50.4297910751745,58.94275189579167,-0.04196727922258958,-0.2312291735856995,0.016279188684656276,0.716504843237896,14.133973358842573,0.1579990386962855,0.25504979085513213,0.17940034866332866,-0.2945176307003514,0.6533183280270087,-0.05755864101851316,0.41635933834517047,-0.3964064994958143,77.30261506801243,25.464163013565226,0.23695898968184062,11,-0.13000106811523438,-0.43200016021728516,-0.0905008316040039,0.6929988861083984,-0.31999969482421875,3,-0.03833827263040801,3.5423980861864868,16.870000839233402,1.795940014986587,16.93400001525879,1.0869610287295643,16.90999984741211,-0.03833827263040801
6416,2021-11-26,16.148000717163086,16.569999694824222,16.13800048828125,16.555999755859375,15869433.0,-0.041661700202609064,-1.0186902560217639,7.555685069408148,41.15356769606087,57.10327047777729,0.5820297909344454,0.5020226936268593,0.6942737961904157,1.4033342974862038,11.682409264719556,0.7119998931884766,0.241136763156085,-0.5260993957519524,-0.9822920786644254,-0.06990671283947947,-0.7541957372081889,-0.29800305429571594,1.045999526977539,1.1764969875124869,-47.6721244965407,0.22809634145623614,11,0.41499996185302734,0.26999950408935547,0.5774989128112793,1.394998550415039,0.32199859619140625,4,0.006192622595985409,1.5901536825978444,16.850000381469727,3.5423980861864868,16.870000839233402,1.795940014986587,16.93400001525879,0.006192622595985409
6417,2021-11-29,16.040000915527347,16.222000122070312,16.0,16.13800048828125,12124516.0,-0.006688122172359701,-1.4943637220864943,0.24019559719319028,40.459780866725964,54.86784599749747,0.6488382116971962,0.6258878378914083,0.7890914111767877,1.4910388102974146,10.212142574337586,0.2220001220703125,0.21768173342621822,-0.6237992286682079,-1.1275162388807694,-0.12008221845564648,-0.8756577337744886,-0.3719407235619272,1.1328793334960885,4.048672096556918,-43.651213676946,0.25185850510628083,11,0.453999519348141,0.3779993057250941,0.6474990844726527,1.5029983520507777,0.423999786376946,0,0.027805431424636762,-1.0186902560217639,16.148000717163086,1.5901536825978444,16.850000381469727,3.5423980861864868,16.870000839233402,0.027805431424636762
6418,2021-11-30,15.588000297546387,15.958000183105467,15.588000297546387,15.949999809265135,29812680.0,-0.028179588041257975,-1.0442010200640603,3.6938886726353823,30.395549959546642,50.61358332684289,1.031892820974715,1.0702250317753226,1.2140684027530888,1.9176104506339229,9.317106445056645,0.4520006179809606,0.12523702525493263,-1.0360998630523675,-1.7245968718634401,-0.347602854241293,-1.3803483674579056,-0.6918513586468293,1.537964741516113,0.0,-44.500800036925376,0.344248504405537,11,0.7000002861022949,0.8029999732971191,1.0994997024536133,1.9549989700317383,0.5899991989135742,1,0.040415710958132456,-1.4943637220864943,16.040000915527347,-1.0186902560217639,16.148000717163086,1.5901536825978444,16.850000381469727,0.040415710958132456
6419,2021-12-01,15.982000350952148,16.030000686645508,15.618000030517578,15.65999984741211,11201813.0,0.025275856164037824,-1.0295591959071884,-0.8895053532288022,38.95706006045013,47.729303003016696,0.5677996873539577,0.6583111874932435,0.7910050875495358,1.5018749355988419,9.536525121534412,0.4420003890991211,0.08274369815299565,-0.60929980278015,-1.3551254858644022,0.1365258803041023,-0.9822126443222743,-0.2363869612380256,1.0516868036193863,29.185201511468545,-13.650777626101021,0.372912841542126,12,0.3060002326965332,0.4089999198913574,0.7149996757507324,1.5609989166259766,-0.45400047302246094,2,0.019897314424064172,-1.0442010200640603,15.588000297546387,-1.4943637220864943,16.040000915527347,-1.0186902560217639,16.148000717163086,0.019897314424064172
6420,2021-12-02,15.588000297546387,15.845999717712402,15.468000411987305,15.800000190734865,15805115.0,-0.024652737126381608,1.4868461504677413,-0.6583837318817027,28.192777867623604,44.70923383948251,0.8775648880199327,1.0241721881851404,1.1424469776631767,1.8730967666180618,9.862227867336387,0.5139999389648438,0.020340324039594293,-0.9520998954772963,-1.8221838816018092,-0.08201590935278347,-1.3871418885395528,-0.5170579024150399,1.3589456456036402,10.889288897735202,-26.5631671126965,0.4350419930622563,12,0.6400003433227539,0.7430000305175781,1.1089997291564941,1.9549989700317383,0.26999950408935547,3,0.06145748082786118,-1.0295591959071884,15.982000350952148,-1.0442010200640603,15.588000297546387,-1.4943637220864943,16.040000915527347,0.06145748082786118
6421,2021-12-03,15.461999893188475,15.75,15.434000015258787,15.720000267028807,12478087.0,-0.008083166663638397,-1.012737924939192,1.2169835086235492,29.733153019856914,41.27837104404202,0.9428088803683483,1.0985987757952476,1.230511004054863,1.97337507815981,10.676071821667419,0.3159999847412127,-0.07827722366504375,-1.0096002578735384,-1.9914586886007672,-0.02774182714630946,-1.5005294732371528,-0.5186710425099239,1.366630407468536,3.553283519590251,-33.19196582783354,0.49092921536361467,12,0.7490005493164045,0.8520002365112322,1.1575002670288104,2.0129995346069354,0.5540008544921893,4,0.06907261679179832,1.4868461504677413,15.588000297546387,-1.0295591959071884,15.982000350952148,-1.0442010200640603,15.588000297546387,0.06907261679179832
6422,2021-12-06,15.87600040435791,15.911999702453613,15.47599983215332,15.60200023651123,11158805.0,0.026775353384384415,1.5202394668224892,-1.0620146155921828,38.09256508007072,39.22640425857785,0.4098064753627533,0.6613260334392734,0.7787341549985669,1.5486043851897264,11.20373978303448,0.4499998092651385,-0.15857022052988867,-0.5592998027801528,-1.573991853713732,0.45539224815342827,-1.0666458282469442,-0.05195377731336315,0.8131668677592785,74.16105556906778,34.778607441683874,0.5073460254667904,12,0.3350000381469691,0.4379997253417969,0.5485000610351562,1.3919992446899414,0.14999866485595703,0,0.0374148963131502,-1.012737924939192,15.461999893188475,1.4868461504677413,15.588000297546387,-1.0295591959071884,15.982000350952148,0.0374148963131502
6423,2021-12-07,15.87600040435791,15.87600040435791,15.87600040435791,15.87600040435791,0.0,0.0,1.0,0.0,36.479455825738725,37.09930016124978,0.2726149864876284,0.6421090313718665,0.7485608177226588,1.5378525903077431,11.54280952084518,0.0,-0.20193782358930434,-0.5261998176574707,-1.569570531538485,0.5171708962235435,-1.0478851745979796,-0.0045144607169635975,0.6876501420734371,74.16105556906778,32.2873247497597,0.5216853569405071,12,0.30999946594237926,0.4379997253417969,0.5485000610351562,1.3919992446899414,0.08599948883056463,1,0.037037054835610705,1.5202394668224892,15.87600040435791,-1.012737924939192,15.461999893188475,1.4868461504677413,15.588000297546387,0.037037054835610705
6424,2021-12-08,16.069999694824222,16.214000701904293,15.928000450134276,15.998000144958494,8484758.0,0.012219657692441155,-1.6981290795646644,100.0,40.93467062527429,36.04428677792754,-0.0522981241387761,0.418532390734228,0.5187346050768191,1.3285000221249952,11.69809370512063,0.33800029754638317,-0.29700586662587725,-0.2998004913330057,-1.3421246963857527,0.7425237137197396,-0.8209625938593774,0.22136161119336784,0.3806857984898677,81.53834867769592,34.09223330025148,0.521162102526373,12,-0.0679998397827184,0.24400043487548473,0.3400006294250453,1.1979999542236293,-0.12399959564209517,2,0.006720585170298499,1.0,15.87600040435791,1.5202394668224892,15.87600040435791,-1.012737924939192,15.461999893188475,0.006720585170298499
6425,2021-12-09,15.916000366210938,16.134000778198242,15.916000366210938,16.049999237060547,7242371.0,-0.009583032454125284,-2.25376491018305,-1.8611070638567042,41.85376879897393,36.12208690047344,-0.04997496797598089,0.538222340017434,0.6388921416101532,1.46954360272035,12.132464481372526,0.2180004119873047,-0.39243634406997074,-0.4144998550415053,-1.4633364881038986,0.634336778020888,-0.938918171572702,0.10991846148969131,0.4330165792976217,61.794862389808294,9.821361004872138,0.5244183165311965,12,-0.08800029754638672,0.39799976348876953,0.5049996376037598,1.3259992599487305,0.041999816894529474,3,-0.024378014535923254,-1.6981290795646644,16.069999694824222,1.0,15.87600040435791,1.5202394668224892,15.87600040435791,-0.024378014535923254
6426,2021-12-10,15.85200023651123,15.979999542236328,15.72599983215332,15.8100004196167,7551206.0,-0.004021118888359432,-1.419033432938847,-0.3134341105132804,32.99035807561387,35.29215103479431,-0.036183109867685914,0.536477678667687,0.6687051497960077,1.51666731642338,12.682126065988541,0.2539997100830078,-0.4921959649220895,-0.4193000316619866,-1.4335581159813522,0.594958052657379,-0.9264290738216694,0.0878290104976962,0.40551501597235173,50.94850423208656,4.150935774797304,0.5071290421596832,12,-0.027999877929691053,0.46199989318847656,0.5689997673034668,1.295999526977539,0.34599971771240234,4,0.0003784736963790003,-2.25376491018305,15.916000366210938,-1.6981290795646644,16.069999694824222,1.0,15.87600040435791,0.0003784736963790003
6427,2021-12-13,15.998000144958494,16.069999694824222,15.862000465393065,15.899999618530273,7308480.0,0.009210188384364715,-1.3908117796011108,2.3333560399636273,35.5198012863393,35.86151229332683,-0.21095113627471207,0.3501485392513626,0.48892951587404276,1.3552670173252555,13.75730101269427,0.21799945831299183,-0.5820844838528174,-0.23630008697510085,-1.2327063552935922,0.7601061813433905,-0.7345032211343483,0.2619030471841448,0.17716358380260822,55.73766967751017,14.478949982678202,0.498203134159246,12,-0.1739997863769549,0.3159999847412127,0.4435000419616717,1.1119995117187518,0.321999549865728,0,0.0011251783072299126,-1.419033432938847,15.85200023651123,-2.25376491018305,15.916000366210938,-1.6981290795646644,16.069999694824222,0.0011251783072299126
6428,2021-12-14,16.153999328613278,16.205999374389652,15.991999626159668,16.059999465942386,7765629.0,0.00975116778605245,1.1616141182363346,0.9591771197243539,39.22981891087153,35.891818832262544,-0.3109162819384643,0.1576549586333691,0.29292068192532383,1.1845862756443815,14.75752256022735,0.21399974822998402,-0.5921979315427706,-0.052000904083254085,-1.0221281592280889,0.9181263510615825,-0.5370645316556732,0.4330627234891633,-0.7199993133544904,87.7046585343927,49.297190761586435,0.485063627572418,12,-0.3299989700317383,0.16000080108642933,0.2875008583068883,0.9140005111694371,-0.06799888610839133,1,-0.00792375044690552,-1.3908117796011108,15.998000144958494,-1.419033432938847,15.85200023651123,-2.25376491018305,15.916000366210938,-0.00792375044690552
6429,2021-12-15,16.049999237060547,16.219999313354492,15.998000144958494,16.180000305175778,7161678.0,-0.0064380398585579535,1.1142870118074646,-1.3829921068117463,38.26289069736336,37.01072025778918,-0.2193200241710933,0.21270382120390963,0.38537476652917135,1.273630029060861,15.741146280104296,0.22199916839599787,-0.5954007368960585,-0.11800098419189453,-1.0471872668651372,0.8111852984813481,-0.5825941255285159,0.3465921571447268,-0.6005592346191424,65.58699294975251,30.773502502073015,0.4645931413366211,12,-0.22299957275390625,0.26400089263916016,0.39150094985961914,1.018000602722168,-0.32999897003174006,2,-0.0054828254239960295,1.1616141182363346,16.153999328613278,-1.3908117796011108,15.998000144958494,-1.419033432938847,15.85200023651123,-0.0054828254239960295
6430,2021-12-16,16.158000946044922,16.309999465942386,16.04599952697754,16.180000305175778,12490509.0,0.006729078761261942,-1.146321796303217,0.1692244490741872,50.17768701193685,39.28233514579806,-0.26592953487713267,0.06420404373664823,0.2603319369988597,1.1530961549127312,16.509775765095046,0.2639999389648473,-0.5208022300136257,0.017800712585447798,-0.8751677994745464,0.910769224645442,-0.4286835434445493,0.4642849686154449,-0.6777385711669943,73.97283986099816,33.46262723935453,0.446484256029997,12,-0.26500129699706854,0.15599918365478516,0.11999893188476562,0.909998893737793,-0.19800090789794922,3,-0.013120487340650078,1.1142870118074646,16.049999237060547,1.1616141182363346,16.153999328613278,-1.3908117796011108,15.998000144958494,-0.013120487340650078
6431,2021-12-17,16.049999237060547,16.285999298095707,16.049999237060547,16.093999862670902,25342815.0,-0.0066841009197249335,-9.72712297888958,2.000086700191225,50.17765300119016,40.62512269258911,-0.07347541152188342,0.14564940787512626,0.35284548764708035,1.2506525894809428,16.86294342055461,0.2360000610351598,-0.500707951351,-0.06860094070434641,-0.9475468737860133,0.8103449923773205,-0.5080739072451799,0.37087202583648704,-0.5199526367187524,41.964105151342814,-3.0277831972088833,0.4394729665408339,12,-0.03199958801269531,0.26400089263916016,0.3365011215209961,0.9920005798339844,0.15800094604492543,4,-0.005732028556278523,-1.146321796303217,16.158000946044922,1.1142870118074646,16.049999237060547,1.1616141182363346,16.153999328613278,-0.005732028556278523
6432,2021-12-20,15.697999954223633,15.904000282287598,15.553999900817873,15.815999984741213,9983301.0,-0.021931420533910284,1.380949909498434,2.6817807447221784,52.026521547087896,42.35257443940569,0.28007173540526153,0.42392811462406144,0.6865589504023646,1.5912991506792764,18.216179670952933,0.495999336242674,-0.41171848121340915,-0.36000022888183736,-1.1739234377198962,0.4539229799562232,-0.7669618333008685,0.04696137553719204,0.6119995117187536,19.047637068685756,-30.328595893862595,0.40696160441903,12,0.2339997291564977,0.5489997863769531,0.8670001029968262,1.3439998626708984,1.0240001678466797,0,0.03185119132743219,-9.72712297888958,16.049999237060547,-1.146321796303217,16.158000946044922,1.1142870118074646,16.049999237060547,0.03185119132743219
6433,2021-12-21,15.923999786376953,15.972000122070312,15.763999938964846,15.80799961090088,7174800.0,0.014396727787765906,-1.0392222861123368,-0.9830520803025596,48.860947920271975,43.23327191662765,0.06883542248608521,0.12477943831957461,0.4553543777191038,1.352367239347089,19.64689993996768,0.2740001678466797,-0.3122804285030778,-0.08350038528442383,-0.7863236511169838,0.6193228805481379,-0.4349120182007056,0.26791124763185614,0.37087968826294215,48.941811957013634,-2.8650008759247143,0.35141163291628064,12,0.00799989700317738,0.28700065612792613,0.6575002670288086,1.1180000305175781,0.7620010375976562,1,0.024868118171293085,1.380949909498434,15.697999954223633,-9.72712297888958,16.049999237060547,-1.146321796303217,16.158000946044922,0.024868118171293085
6434,2021-12-22,15.944000244140625,15.956000328063965,15.753999710083008,15.9399995803833,7431504.0,0.0012559946013552814,13.428187050849766,0.03448842849508829,58.195203619392935,45.04898689667421,0.032500087602480576,0.03356945911068365,0.4302742760172791,1.3205374106065193,21.2544830474105,0.20200061798095703,-0.265262971947692,-0.017199897766113637,-0.5909343977712034,0.5565346022389761,-0.3040671477686594,0.26966735223643035,0.33606163902283015,51.58737667508034,-5.172356455928558,0.2868672500025447,12,-0.012000560760494494,0.26700019836425426,0.6949996948242188,1.0979995727539062,0.7280006408691406,2,0.008906183905538212,-1.0392222861123368,15.923999786376953,1.380949909498434,15.697999954223633,-9.72712297888958,16.049999237060547,0.008906183905538212
6435,2021-12-23,16.20400047302246,16.246000289916992,15.960000038146973,15.977999687194824,7531468.0,0.016307088867324016,-1.183207329457971,56.49082240762813,66.08846584268606,48.7265544263489,-0.20378084060886437,-0.2922950302507985,0.163275159962744,1.0498441189664263,22.600716865692206,0.3020000457763672,-0.20330219736792188,0.2751003265380856,-0.13827700948760935,0.6884776625637805,0.068411658525239,0.48178899455093216,0.06154017049408367,88.79796549311601,24.262528007440906,0.20668866801284716,12,-0.27200078964233043,0.006999969482418322,0.4349994659423828,0.8379993438720703,0.5959987640380859,3,-0.02986917994722671,13.428187050849766,15.944000244140625,-1.0392222861123368,15.923999786376953,1.380949909498434,15.697999954223633,-0.02986917994722671
6436,2021-12-27,16.24799919128418,16.266000747680664,16.120000839233402,16.200000762939453,4586995.0,0.002715299739405097,2.4761245203332414,0.21238168782887934,59.60740733078068,51.40295509795349,-0.2075230957838805,-0.3461661106466636,0.11277352541367236,0.9930961559414833,22.215143046695758,0.14599990844726207,-0.1701692553028913,0.3140991210937507,-0.11263956630729055,0.7408378084947937,0.10072977739323008,0.5274684647942713,-0.6939992904663068,97.47169452454972,32.74297337987299,0.2133693437005213,12,-0.3159995079040492,-0.03699874877930043,0.39100074768066406,0.5990009307861328,0.6280002593994176,0,-0.01772520725454596,-1.183207329457971,16.20400047302246,13.428187050849766,15.944000244140625,-1.0392222861123368,15.923999786376953,-0.01772520725454596
6437,2021-12-28,16.486000061035153,16.486000061035153,16.200000762939453,16.215999603271484,6769197.0,0.014648010930394584,1.1185097274615647,5.625193721438432,64.02942615058305,54.158467013476994,-0.4123885393055353,-0.5787114860788449,-0.12780926090128375,0.7412693697716897,21.336605145296865,0.2859992980956996,-0.12200930937430954,0.529800033569332,0.038054633374137836,1.0215454337645244,0.28392733347173404,0.7756727336669282,-0.9177601432800238,100.0,34.95809873715247,0.2458727000975966,12,-0.466000080108639,-0.27499961853027344,0.11649990081787465,0.30799961090088246,0.8239994049072337,1,-0.01686278520565676,2.4761245203332414,16.24799919128418,-1.183207329457971,16.20400047302246,13.428187050849766,15.944000244140625,-0.01686278520565676
6438,2021-12-29,16.218000411987305,16.472000122070312,16.218000411987305,16.41200065612793,6219279.0,-0.0162561960485047,-1.6185504168633003,-0.7185182045522072,53.291829288986875,55.82834907921294,-0.15014495133609884,-0.275203652824521,0.13740697845086913,0.9929779360376259,19.621922555340664,0.267999649047848,-0.04068361347499305,0.23030037879943777,-0.24248258051260052,0.7030833381114778,-0.006091100856583154,0.4666918584554587,-0.6130500885009749,63.3880436396992,0.41495218495384734,0.23639147965602003,12,-0.19800043106079102,-0.006999969482425428,0.38449954986572266,0.4809999465942383,0.8099994659423828,2,0.03107656291033778,1.1185097274615647,16.486000061035153,2.4761245203332414,16.24799919128418,-1.183207329457971,16.20400047302246,0.03107656291033778
6439,2021-12-30,16.299999237060547,16.299999237060547,16.139999389648438,16.236000061035153,5245909.0,0.005056037920225576,4.000059605412171,-0.3298922447695637,58.82350105316126,56.78899508379344,-0.21562745212240486,-0.35010747699878664,0.04913578088686066,0.8946481595660671,18.088513375433646,0.15999984741210938,0.028586913166197547,0.2963992595672593,-0.19653606088485276,0.7893345800193714,0.04993159934120328,0.5428669197933154,-0.6598069240722637,64.63862815949975,1.4538536570841671,0.2464676602260556,12,-0.2799992561340332,-0.08899879455566762,0.30250072479248047,0.3990011215209961,0.7860012054443395,3,0.023681080060202087,-1.6185504168633003,16.218000411987305,1.1185097274615647,16.486000061035153,2.4761245203332414,16.24799919128418,0.023681080060202087
6440,2022-01-03,16.54599952697754,16.618000030517578,16.341999053955078,16.381999969482422,9016107.0,0.015092043032595592,-1.2622902123867519,2.5625260773676826,64.7158411400733,58.40434932144711,-0.4479041084146864,-0.5487938980706453,-0.19976288621300142,0.6255661117750435,16.428894150455825,0.31800079345703125,0.0818181328849974,0.4944995880126939,-0.014320697568063423,1.003319873593453,0.24008944522231346,0.7489097308030725,-0.8719749040673808,85.54204408357101,19.949846206319606,0.2544101427903794,1,-0.45999956130981445,-0.35999965667724965,0.05650043487548828,0.1530008316040039,0.8040008544921875,0,0.00761521586089664,4.000059605412171,16.299999237060547,-1.6185504168633003,16.218000411987305,1.1185097274615647,16.486000061035153,0.00761521586089664
6441,2022-01-04,16.530000686645508,16.607999801635742,16.440000534057614,16.59000015258789,8616222.0,-0.0009669310280074894,2.50002980270616,-0.36585138922810323,61.93897253991168,59.5057327650942,-0.3985706411856249,-0.4729279153398167,-0.18316845399619552,0.6157926817302979,14.618815614739233,0.16799926757812855,0.1511661419426069,0.4251007080078111,-0.04599818007071477,0.8961995960863369,0.18955126396854993,0.660650152047074,-0.7993375392789037,81.59012010693907,14.142025955116154,0.23554944403926267,1,-0.34400081634521484,-0.5040006637573242,0.038999080657958984,0.16899967193603516,1.1799983978271484,1,0.01633384992132325,-1.2622902123867519,16.54599952697754,4.000059605412171,16.299999237060547,-1.6185504168633003,16.218000411987305,0.01633384992132325
6442,2022-01-05,16.469999313354492,16.573999404907227,16.426000595092773,16.510000228881836,8758537.0,-0.0036298469932606325,-1.312511176014782,0.6666878596178911,57.41087491937177,60.45572465388307,-0.2431105983880677,-0.38593080635212473,-0.11964579878394943,0.6486767531185009,13.29776342574036,0.14799880981445312,0.1635583308368922,0.3353993892669678,-0.14962867179157158,0.8204274503255089,0.09288535873769632,0.5779134197962374,-0.68609595299883,69.03754838194804,3.98026791488158,0.24251403052927026,1,-0.2839994430541992,-0.4439992904663086,0.020501136779785156,0.22900104522705078,1.0840015411376953,2,0.02465088975443397,2.50002980270616,16.530000686645508,-1.2622902123867519,16.54599952697754,4.000059605412171,16.299999237060547,0.02465088975443397
6443,2022-01-06,16.464000701904293,16.525999069213867,16.312000274658207,16.319999694824222,9105770.0,-0.00036421443231848816,-1.6749874830127345,-3.5999427808504803,60.17702517437133,60.675927048880666,-0.17037409387624436,-0.35165137821143233,-0.11328231109067488,0.6248847313662118,11.764535779019692,0.2139987945556605,0.1856635949283323,0.300000762939451,-0.19028207452727486,0.7902836004061768,0.054859344206089844,0.5451421816728139,-0.6300515413389167,67.78261043054871,2.6769865502772063,0.24514141873336287,1,-0.17500066757201793,-0.43800067901610973,-0.008000373840328479,0.23499965667724965,1.3020000457763707,3,0.05138476238890344,-1.312511176014782,16.469999313354492,2.50002980270616,16.530000686645508,-1.2622902123867519,16.54599952697754,0.05138476238890344
6444,2022-01-07,16.17799949645996,16.45199966430664,16.096000671386722,16.371999740600586,12889411.0,-0.017371306684362153,1.0112932251424922,-1.3472144957482983,50.45204682144474,58.93854715763163,0.17020996649794995,-0.060232389838322575,0.17389433533372411,0.8764153636576033,11.329150498584617,0.368000030517571,0.2247918662648658,0.008599567413330789,-0.47969903239870604,0.4968981672253676,-0.2355497324926894,0.2527488673193492,-0.297007283697452,15.708606464530735,-46.28116831740493,0.24414929990601855,1,0.1790008544921875,-0.15199947357177734,0.1615009307861328,0.4940009117126465,1.1599998474121094,4,0.05254051229607981,-1.6749874830127345,16.464000701904293,-1.312511176014782,16.469999313354492,2.50002980270616,16.530000686645508,0.05254051229607981
6445,2022-01-10,15.527999877929688,16.266000747680664,15.510000228881836,16.25200080871582,19689207.0,-0.04017799720370274,1.0106375153767135,3.7319588642441404,40.52287989096105,56.81804410876278,0.7981709160975115,0.589429135297145,0.8246329595282411,1.4932755211083766,11.365105598266293,0.7560005187988281,0.24495043156604623,-0.6220000267028816,-1.1787243183702714,-0.06527573503549,-0.9003621725365782,-0.3436378808691867,1.0900001525878906,1.6393129373180375,-60.28591878068482,0.2783621458336954,1,0.5360002517700195,0.4980001449584961,0.8115005493164062,1.14400053024292,2.01399993896484,0,0.10033491607567702,1.0112932251424922,16.17799949645996,-1.6749874830127345,16.464000701904293,-1.312511176014782,16.469999313354492,0.10033491607567702
6446,2022-01-11,15.857999801635742,15.923999786376953,15.57800006866455,15.64799976348877,11389486.0,0.02125192724757108,1.0233901169226993,-0.2900549284086568,52.92825656227442,55.584580821172935,0.45486579261763893,0.2739471422438342,0.4977389770063212,1.1278865193874843,10.950313454919161,0.3959999084472656,0.24735313465147968,-0.2923000812530532,-0.8483543494566419,0.2637541869505373,-0.5703272153548475,-0.014272947151258819,0.7378402328491198,32.7067520910939,-33.21117314486168,0.2780271341017952,1,0.20600032806396484,0.1680002212524414,0.42150068283081055,0.7540006637573242,1.6420001983642578,1,0.09408504215519575,1.0106375153767135,15.527999877929688,1.0112932251424922,16.17799949645996,-1.6749874830127345,16.464000701904293,0.09408504215519575
6447,2022-01-12,16.016000747680664,16.106000900268555,15.9399995803833,15.989999771118164,8532849.0,0.009963485182325815,-1.6349131862975128,0.12381415161602355,51.72674505603554,55.41068257306723,0.24941267513297305,0.1237063921350341,0.3393279861000522,0.9349601750353926,10.6049785310696,0.2480010986328125,0.21012351509092042,-0.1351991653442397,-0.6902728930406781,0.4198745623521969,-0.4127360291924589,0.14233769850397948,0.5581224906921385,49.8032575148871,-17.507646180428445,0.2775368638482184,1,0.04799938201904297,0.030999183654785156,0.24649953842163086,0.5789995193481445,1.2199993133544886,2,0.10576912198491906,1.0233901169226993,15.857999801635742,1.0106375153767135,15.527999877929688,1.0112932251424922,16.17799949645996,0.10576912198491906
6448,2022-01-13,16.025999069213867,16.038000106811527,15.892000198364258,16.0,7602807.0,0.0006242707958570293,4.839862674040892,0.9999266431924883,51.544817346396854,54.60193993898229,0.2339132791037173,0.10922705887073647,0.32464299989916867,0.8930292480529616,10.735358662020696,0.14599990844726918,0.19138332978101147,-0.11880083084106374,-0.6766832399452447,0.439081578263119,-0.3977420353931542,0.16014037371102674,0.5268417089691155,54.77697978654691,-13.922920611179443,0.2789412045520912,1,0.038001060485839844,0.038001060485839844,0.23650121688842773,0.5690011978149414,1.0500011444091797,3,0.09534518120705693,-1.6349131862975128,16.016000747680664,1.0233901169226993,15.857999801635742,1.0106375153767135,15.527999877929688,0.09534518120705693
6449,2022-01-14,15.961999893188475,16.049999237060547,15.755999565124512,15.899999618530273,7381297.0,-0.003993459362439111,1.4705962493989422,2.384711319785714,45.07727954881589,52.419877539953696,0.27370854872905603,0.1752823333555913,0.37486228184069326,0.9249423698164438,11.034175657405616,0.29399967193603516,0.13571771035956814,-0.17840003967285334,-0.740800383859801,0.3840003045140943,-0.45960021176632715,0.10280013242062047,0.5699840740084863,59.78827435526086,-6.106244450208571,0.281200172093474,1,0.09700012207031428,0.10200023651123225,0.2880001068115252,0.6330003738403338,0.7880001068115252,4,0.1130184730336965,4.839862674040892,16.025999069213867,-1.6349131862975128,16.016000747680664,1.0233901169226993,15.857999801635742,0.1130184730336965
6450,2022-01-17,15.946000099182127,16.076000213623047,15.883999824523926,16.055999755859375,6404439.0,-0.0010023677555075494,1.5599954223807435,-1.774180151356752,43.78602037568523,50.40288285503964,0.21864035033379103,0.18402000815382102,0.37745036862481207,0.9106088546890252,11.619452905784447,0.1920003890991211,0.1255593910962105,-0.18379979133606206,-0.7527566356228181,0.38515705295069225,-0.4682782134794383,0.10067863080731598,0.5655441932485328,69.6968657037217,7.474575801775487,0.28447842214337743,1,0.09599971771240412,0.1180000305175799,0.21199989318847834,0.6199998855590838,0.6839990615844709,0,0.08729457143057084,1.4705962493989422,15.961999893188475,4.839862674040892,16.025999069213867,-1.6349131862975128,16.016000747680664,0.08729457143057084
6451,2022-01-18,15.958000183105467,16.013999938964847,15.802000045776367,15.869999885559082,9607142.0,0.000752545080189515,1.120000953675186,-0.8000052018761142,38.02176319244263,48.24853710760306,0.13071533878356156,0.1736787963667883,0.34480911715860607,0.8676221607843804,12.307539103619607,0.21199989318848012,0.0931767259858951,-0.16719975471496618,-0.7403453290431532,0.4059458196132226,-0.4537725418790597,0.11937303244912734,0.5335132280542165,57.71424211791133,0.25940115553766674,0.2865727871640944,1,0.05999946594238459,0.10599994659424006,0.11299991607666193,0.5909996032714826,0.5179996490478533,1,0.09926053487992936,1.5599954223807435,15.946000099182127,1.4705962493989422,15.961999893188475,4.839862674040892,16.025999069213867,0.09926053487992936
6452,2022-01-19,16.197999954223633,16.267999649047848,15.843999862670898,15.902000427246096,13662570.0,0.01503946411607715,-1.0582481123296759,3.3636196152804594,49.540429978025145,47.06669319689794,-0.16977916221511435,-0.02839755972628666,0.09394618923053955,0.5987706160332351,11.415713168845297,0.4239997863769496,0.02506062789547414,0.04780001640319753,-0.48937687319649825,0.5849769060028933,-0.22078842839664858,0.3163884612030454,0.2738831932904944,86.32818684563019,28.4001251801522,0.2685884447998478,1,-0.21700000762939453,-0.13399982452392578,-0.1289997100830078,0.35099983215331676,-0.6119995117187482,2,0.08038029691664939,1.120000953675186,15.958000183105467,1.5599954223807435,15.946000099182127,1.4705962493989422,15.961999893188475,0.08038029691664939
6453,2022-01-20,16.319999694824222,16.343999862670902,16.13800048828125,16.280000686645508,8437939.0,0.007531778055646754,3.6818388711876864,0.1351320003350881,50.45127433571961,47.06660736515071,-0.35129610753402396,-0.12565103845407322,-0.03565983490893743,0.4546586048675003,10.627779251394522,0.205999374389652,-0.03390651148321311,0.14999976158142303,-0.38123117313745425,0.6812306963003021,-0.11561570577801561,0.41561522894086167,0.1326457943172592,95.91834086703227,37.234716717758076,0.26561546735943925,1,-0.39299964904785334,-0.25599956512451527,-0.2509994506835973,0.20900058746337535,-0.1399993896484446,3,0.056127474469342964,-1.0582481123296759,16.197999954223633,1.120000953675186,15.958000183105467,1.5599954223807435,15.946000099182127,0.056127474469342964
6454,2022-01-21,16.086000442504886,16.25200080871582,15.991999626159668,16.115999221801758,12384021.0,-0.014338189748468344,-1.3853274421453257,-0.7499880787752964,39.564433259572134,46.960113294996376,-0.14719883991907068,0.12599162758894522,0.18205438138987873,0.6640662478165886,9.914480668827741,0.32800006866455433,-0.08542507391011611,-0.09109950065612438,-0.613331916280881,0.43113291496863404,-0.3522157084685027,0.17001670715625394,0.3477921414314018,52.39861488436286,-2.768316008680756,0.2611162078123789,1,-0.12500047683715998,-0.022000312805179334,-0.017000198364261365,0.4429998397827113,-0.05599975585937855,4,0.06154418400376471,3.6818388711876864,16.319999694824222,-1.0582481123296759,16.197999954223633,1.120000953675186,15.958000183105467,0.06154418400376471
6455,2022-01-24,15.720000267028807,16.229999542236328,15.720000267028807,16.035999298095707,16523969.0,-0.022752714497568882,-2.227853411357788,10.533729654121466,34.14250086163091,44.872807106035985,0.2781513240509188,0.4784003908896626,0.5276966355055865,1.0048532475318144,10.398620965870874,0.5099992752075213,-0.15713824175452018,-0.4328996658325206,-0.9933422486670072,0.12754291700196418,-0.7131209572497621,-0.15267837441527732,0.6953164698063912,0.0,-49.68375542213778,0.2802212914172427,1,0.3119997978210467,0.3439998626709002,0.350499629974367,0.8090000152587908,-0.1500005722045863,0,0.06552161039917537,-1.3853274421453257,16.086000442504886,3.6818388711876864,16.319999694824222,-1.0582481123296759,16.197999954223633,0.06552161039917537
6456,2022-01-25,15.960000038146973,16.031999588012695,15.772000312805176,15.982000350952148,10886956.0,0.015267160753269282,3.262325581395349,0.06962145653072625,40.673007527897845,43.64461404735402,0.06050456837855833,0.22737584564440994,0.25894057125711356,0.7431749846909526,10.973623793269976,0.3119993209838885,-0.18189994134584175,-0.17849993705749512,-0.7434358525522136,0.3864359784372233,-0.4609678948048561,0.1039680206898641,0.43721036852915773,38.46152670519061,-8.411654881094918,0.2824679577473595,1,0.07200002670288086,0.10400009155273438,0.14349985122680664,0.3540000915527344,0.09999942779541371,1,0.04197989480064024,-2.227853411357788,15.720000267028807,-1.3853274421453257,16.086000442504886,3.6818388711876864,16.319999694824222,0.04197989480064024
6457,2022-01-26,16.208000183105472,16.323999404907227,16.02199935913086,16.030000686645508,10928062.0,0.015538856163266779,-2.1133680060562563,-8.090771164766732,45.69891301561272,42.99506912171134,-0.1758933899078201,-0.04481701244121794,-0.005920126129542069,0.4731216819163002,11.716484520503002,0.3639993667602539,-0.11659435907771964,0.0834002017974882,-0.45875622708820174,0.6255566306831764,-0.18767801264535677,0.35447841624033316,0.17146602001477262,78.20516543356312,32.57333586019396,0.2710782144428442,1,-0.1760001182556188,-0.14400005340576527,-0.042000293731693006,0.10599994659423473,-0.3819999694824254,2,0.016535022582687242,3.262325581395349,15.960000038146973,-2.227853411357788,15.720000267028807,-1.3853274421453257,16.086000442504886,0.016535022582687242
6458,2022-01-27,16.722000122070312,16.770000457763672,16.00200080871582,16.034000396728516,14404848.0,0.031712730328113725,-1.0425552421727573,3.865177930413647,58.48940688182102,44.48530549204524,-0.6490361231043522,-0.54717659513501,-0.5305751886358259,-0.06032609345026074,12.439851062198981,0.7679996490478516,-0.1009644884083798,0.5722001552581801,-0.031585632986264045,1.175985943502626,0.27030726113595804,0.8740930493804022,-1.2119998931884766,95.42854028819126,44.1109315019369,0.301892894122223,1,-0.47699975967407227,-0.5819997787475586,-0.632500410079956,-0.40799999237060547,-1.3680000305175781,3,-0.06793443794239029,-2.1133680060562563,16.208000183105472,3.262325581395349,15.960000038146973,-2.227853411357788,15.720000267028807,-0.06793443794239029
6459,2022-01-28,16.68600082397461,16.739999771118164,16.413999557495114,16.700000762939453,11445379.0,-0.002152810538985084,5.936325636134972,-0.02034875661889052,72.3552622276684,47.659665697821154,-0.5582421996581246,-0.506758044811459,-0.5087704324542415,-0.04517137180103248,13.152817244677243,0.3260002136230504,-0.0909653913255255,0.5169007778167725,-0.13022220701147447,1.1640237626450212,0.19333928540264722,0.8404622702308959,-1.1508005905151375,92.00003633044356,32.97749244046253,0.3235614924141242,1,-0.44100046157836914,-0.5460004806518555,-0.6145007610321045,-0.37200069427490234,-1.4240007400512695,4,-0.03032485279946795,-1.0425552421727573,16.722000122070312,-2.1133680060562563,16.208000183105472,3.262325581395349,15.960000038146973,-0.03032485279946795
6460,2022-01-31,16.672000885009766,16.961999893188473,16.583999633789062,16.799999237060547,12717895.0,-0.0008390230296961843,-1.4868368217637673,9.142779291553133,67.89802965705402,50.97925086055576,-0.48101260644763855,-0.5089273677532873,-0.5063255760418457,-0.04841306049727123,13.446380201488955,0.3780002593994105,-0.07908746030921421,0.49660077095031596,-0.16818427005820524,1.1613858119588372,0.16420825044605536,0.8289932914545766,-1.1121046470642106,75.63032685395578,12.730469985708211,0.33239252050426077,1,-0.3310008049011266,-0.4360008239746094,-0.6005008220672607,-0.3580007553100586,-1.572000503540039,0,-0.03850768739710764,5.936325636134972,16.68600082397461,-1.0425552421727573,16.722000122070312,-2.1133680060562563,16.208000183105472,-0.03850768739710764
6461,2022-02-01,16.799999237060547,16.931999206542972,16.733999252319336,16.799999237060547,10224151.0,0.007677443933311379,-2.0000000000000537,-0.0,67.46882062798173,52.97129426610649,-0.533071057567188,-0.6489320567065029,-0.6371506903729909,-0.18685656773451598,13.755807665265696,0.2599983215332067,-0.03575681827463839,0.611099195480346,-0.09376338964496966,1.3159617806056616,0.2586679029176864,0.9635304880430038,-1.1840188529052753,83.12491556000636,17.801384389712396,0.3524312925626579,2,-0.45899915695190785,-0.5639991760253906,-0.728499174118042,-0.48599910736083984,-0.7339992523193359,1,-0.07321426179133184,-1.4868368217637673,16.672000885009766,5.936325636134972,16.68600082397461,-1.0425552421727573,16.722000122070312,-0.07321426179133184
6462,2022-02-02,16.875999450683597,16.992000579833984,16.736000061035153,16.870000839233402,8404119.0,0.00452382244490801,1.1512570022680675,100.0,68.39831129144252,54.96540948340903,-0.5618696355540429,-0.7304044234893148,-0.7289506328660345,-0.2757443512095179,14.184052570162391,0.2560005187988317,0.019485457135317574,0.6667994022369435,-0.09336616080876681,1.4269649652826537,0.2867166207140883,1.0468821837597986,-1.2061782861669972,88.28271151826948,20.731801435955674,0.38008278152285524,2,-0.5199990272522008,-0.6249990463256871,-0.8044993877410924,-0.5619993209838903,-1.0819997787475621,2,-0.04835269088066707,-2.0000000000000537,16.799999237060547,-1.4868368217637673,16.672000885009766,5.936325636134972,16.68600082397461,-0.04835269088066707
6463,2022-02-03,17.309999465942386,17.52400016784668,17.176000595092773,17.239999771118164,22493570.0,0.02571699628973434,-2.5151818742293464,11.66931637519932,75.14927869389145,58.91928119833341,-0.9394646918316454,-1.1570997430161327,-1.1748067305995242,-0.7186423635951407,15.440795041659374,0.6480007171630824,0.10522457405387797,1.0584994792938254,0.15752389290673108,1.959475065680918,0.60801168610028,1.5089872724873725,-1.5608475365067438,80.72066808715414,11.684369826327668,0.45048779319354637,2,-0.6879992485046422,-0.7929992675781286,-1.1944992542266881,-0.9959993362426793,-1.2539997100830114,3,-0.08573075090147309,1.1512570022680675,16.875999450683597,-2.0000000000000537,16.799999237060547,-1.4868368217637673,16.672000885009766,-0.08573075090147309
6464,2022-02-04,17.027999877929688,17.393999099731445,16.941999435424805,17.275999069213867,12439379.0,-0.01629113788059533,-1.1523789628566627,-3.5428610354221637,68.36390263704544,62.721659173379464,-0.5697003642106573,-0.8518289021564485,-0.9061213312623337,-0.4470792984285623,16.49013252488944,0.4519996643066406,0.14099557903255544,0.7339998722076402,-0.23034015421762177,1.6983398986329021,0.2518298589950092,1.2161698854202712,-1.1368600894211625,47.2340416897476,-20.82152217015698,0.4821700132126314,2,-0.37999963760375977,-0.5109996795654297,-0.9124996662139893,-0.7139997482299805,-0.5839996337890625,4,-0.09830865623546636,-2.5151818742293464,17.309999465942386,1.1512570022680675,16.875999450683597,-2.0000000000000537,16.799999237060547,-0.09830865623546636
6465,2022-02-07,17.086000442504886,17.176000595092773,16.81399917602539,17.100000381469727,9762765.0,0.0034061877490598746,3.3614532585715597,0.056451550879445464,68.85029209494928,65.8524685697185,-0.46215739597648664,-0.8296604180429696,-0.976391849434247,-0.5155405553554822,15.95980405077399,0.3620014190673828,0.17042397588496527,0.7141004085540814,-0.24137254893186366,1.6695733660400265,0.23636392981110887,1.191836887297054,-1.0642318236493082,44.55706104474342,-23.78187497619743,0.47773647874297276,2,-0.32299995422363637,-0.5690002441406286,-0.9705002307891881,-0.7720003128051793,-0.5160007476806641,0,-0.10675408587980462,-1.1523789628566627,17.027999877929688,-2.5151818742293464,17.309999465942386,1.1512570022680675,16.875999450683597,-0.10675408587980462
6466,2022-02-08,17.350000381469727,17.350000381469727,17.11400032043457,17.145999908447266,11509497.0,0.015451242662272602,1.3137207236688326,-14.57152588556228,69.0981697402878,68.4523859835713,-0.5679797039982049,-1.0289047445338966,-1.227216009713242,-0.7874864601384175,15.530378084618363,0.2639999389648402,0.2594286939728505,0.9035003185272217,-0.11399860415106389,1.9209992412055055,0.3947508571880789,1.4122497798663645,-1.208053238694859,77.91881182846461,11.36566091143726,0.5087494613391419,2,-0.5869998931884766,-0.8330001831054688,-1.2140004634857178,-1.0360002517700195,-0.5500011444091797,1,-0.12968299426685093,3.3614532585715597,17.086000442504886,-1.1523789628566627,17.027999877929688,-2.5151818742293464,17.309999465942386,-0.12968299426685093
6467,2022-02-09,17.709999084472656,17.760000228881836,17.304000854492188,17.450000762939453,12214312.0,0.020749204327823456,1.5333255626668927,1.2744986209153382,71.35834577449046,69.8822680827568,-0.7738975082882504,-1.3233343016519363,-1.5661023725506027,-1.1471912448219115,15.967699038693265,0.45599937438964844,0.41805078960817355,1.178799104690551,0.03767197283150381,2.3199262365495965,0.6082355387610292,1.7493626706200747,-1.4574876996920452,94.71447264691709,30.559063490667867,0.5705635659295228,2,-0.6229991912841797,-1.0749988555908203,-1.603999137878418,-1.3959989547729492,-0.7959995269775426,2,-0.0928288641851388,1.3137207236688326,17.350000381469727,3.3614532585715597,17.086000442504886,-1.1523789628566627,17.027999877929688,-0.0928288641851388
6468,2022-02-10,17.554000854492188,17.75,17.503999710083008,17.649999618530273,11583257.0,-0.00880848323234762,-1.5101935559210207,-0.36922839913728595,73.11087502762521,69.96622506052977,-0.5447555361798528,-1.1035733475273375,-1.3757976644879903,-0.9959227498143548,16.310909104106052,0.2460002899169922,0.5504742219224923,0.9464007854461656,-0.25530563890351843,2.148107209795848,0.34554757327132535,1.5472539976210058,-1.1507405853014525,78.22419184760584,12.06189324017781,0.6008532121748414,2,-0.3820009231567383,-0.9190006256103516,-1.4480009078979492,-1.2400007247924805,-0.8540000915527344,3,-0.10026211102215798,1.5333255626668927,17.709999084472656,1.3137207236688326,17.350000381469727,3.3614532585715597,17.086000442504886,-0.10026211102215798
6469,2022-02-11,17.766000747680664,17.81599998474121,17.420000076293945,17.5,14354117.0,0.012077012810115306,1.1639385269608993,-2.7708767956130416,83.85182235117423,71.7388686932098,-0.6564828109343708,-1.236909384087685,-1.5630220396869916,-1.214469476171903,16.248169978065835,0.3959999084472656,0.6660267121577945,1.068200635910035,-0.19852649044675985,2.3349277622668296,0.4348370727316393,1.7015641990884305,-1.2270664825208186,95.01006020897063,19.6327228227034,0.6333635631783969,2,-0.4910011291503906,-1.1030006408691406,-1.6085007190704346,-1.452000617980957,-1.1700000762939418,4,-0.09625131824023636,-1.5101935559210207,17.554000854492188,1.5333255626668927,17.709999084472656,1.3137207236688326,17.350000381469727,-0.09625131824023636
6470,2022-02-14,17.33799934387207,17.379999160766598,16.986000061035153,17.299999237060547,16524167.0,-0.024091038263885478,5.459015368260151,0.14285714285714285,71.46418889309768,72.18279850044489,-0.13865567381528976,-0.7370656029548392,-1.1020059714500938,-0.7996896926713077,15.83188741358495,0.7800006866455114,0.6910956958019874,0.5705992698669426,-0.6749914682820908,1.8161900080159779,-0.052196099207574065,1.1933946389414594,-0.6458171923624612,42.40955604733007,-36.08262164372337,0.6227953690745175,2,-0.06199932098388672,-0.6749992370605469,-1.1464991569519043,-1.0239992141723633,-0.6479988098144567,0,-0.05156299074653148,1.1639385269608993,17.766000747680664,-1.5101935559210207,17.554000854492188,1.5333255626668927,17.709999084472656,-0.05156299074653148
6471,2022-02-15,17.541999816894528,17.586000442504886,17.343999862670902,17.343999862670902,9884177.0,0.011766090710723098,-1.4444508664952855,5.2105104652911844,71.06761034138313,72.47938728377163,-0.25293326704754904,-0.8604267806244401,-1.265878594768413,-1.0124108639144396,15.33863373254749,0.24800109863281605,0.6897516141557176,0.6953997611999476,-0.5348360911877954,1.9256356135876906,0.08028183500607611,1.3105176873938191,-0.714959525397127,66.98792855025376,-11.063825868902839,0.6151179261938714,2,-0.22700023651122692,-0.8449997901916468,-1.4969997406005824,-1.2279996871948207,-0.944000244140625,1,-0.05540988098370525,5.459015368260151,17.33799934387207,1.1639385269608993,17.766000747680664,-1.5101935559210207,17.554000854492188,-0.05540988098370525
6472,2022-02-16,17.5,17.68199920654297,17.408000946044922,17.540000915527347,7217546.0,-0.0023942433777748295,-1.4464237057220708,-0.20202487260259336,64.43951204661471,71.28941321185201,-0.1264031353633186,-0.7545702845212894,-1.1967581361924573,-0.9813805471695609,15.796539770455242,0.2739982604980469,0.7143843426157304,0.5882999420166009,-0.6351998172164386,1.8117997012496385,-0.023449937599917092,1.2000498216331188,-0.5542845453133438,61.92770918216116,-13.350730049464339,0.6117498796165192,2,-0.18500041961669922,-0.7319998741149902,-1.4549999237060547,-1.185999870300293,-0.7560005187988281,2,-0.04000004359654019,-1.4444508664952855,17.541999816894528,5.459015368260151,17.33799934387207,1.1639385269608993,17.766000747680664,-0.04000004359654019
6473,2022-02-17,17.236000061035153,17.544000625610348,17.04800033569336,17.468000411987305,8689421.0,-0.015085710797991259,1.5833296080506136,5.799876025175999,59.41135846179548,70.29468608126867,0.14080305324466735,-0.44103963751587116,-0.9081460890215602,-0.7258451573300881,16.19952233272973,0.49600028991698863,0.7295202970746963,0.27849998474120596,-0.9200630784111219,1.4770630478935338,-0.32078154683495796,0.8777815163173699,0.5799999237060582,30.120484696398197,-41.26473191444511,0.5992815315761635,2,0.07899951934814808,-0.46799993515014293,-1.1805000305175746,-0.9219999313354457,-0.30999946594237926,3,-0.01868185787884591,-1.4464237057220708,17.5,-1.4444508664952855,17.541999816894528,5.459015368260151,17.33799934387207,-0.01868185787884591
6474,2022-02-18,17.076000213623047,17.489999771118164,17.04800033569336,17.246000289916992,13895852.0,-0.009282887377902282,-2.91150233354995,0.7327578410819142,56.58408941420466,68.93177467229704,0.34456218401044225,-0.21404273241642002,-0.7311400310739771,-0.5789347570563592,16.218609914204198,0.4419994354248047,0.734325783016935,0.06900014877319194,-1.0576300778844647,1.1956303754308486,-0.49431496455563817,0.632315262102022,0.724639778137206,12.931072282025305,-55.52466803057404,0.5633151133288284,2,0.3249998092651367,-0.3080000877380371,-1.0120000839233398,-0.7620000839233398,0.0039997100830078125,4,-0.022019175801112123,1.5833296080506136,17.236000061035153,-1.4464237057220708,17.5,-1.4444508664952855,17.541999816894528,-0.022019175801112123
6475,2022-02-21,16.75,17.238000869750973,16.658000946044922,17.238000869750973,9437734.0,-0.019091134313934166,1.3770446310967825,2.870592063189289,49.234549068984606,66.7247057088189,0.6905021541307725,0.20351319523684452,-0.3866065084537702,-0.2658171614873055,15.516552920993254,0.5799999237060511,0.6674336565930972,-0.3085000514984131,-1.2693976584465752,0.652397555449749,-0.7889488549724923,0.17194875197566617,1.0355871986389147,8.984297874718274,-55.235837423717676,0.4804488034740806,2,0.4870004653930664,0.018000125885009766,-0.688499927520752,-0.43599987030029297,0.5639991760253906,0,-0.009193989767956823,-2.91150233354995,17.076000213623047,1.5833296080506136,17.236000061035153,-1.4464237057220708,17.5,-0.009193989767956823
6476,2022-02-22,16.629999160766598,16.658000946044922,16.27400016784668,16.399999618530273,12092633.0,-0.007164229207964334,1.6852909008456265,-0.4713096973652801,46.28398293642985,63.93866539347883,0.7796151197513588,0.39661708915335225,-0.24702143264451948,-0.15898463682560404,15.046945806003126,0.4759998321533203,0.6329058290714897,-0.4620008468627965,-1.3005780623694747,0.37657636864388166,-0.8812894546161374,-0.04271223910945565,1.110484587768557,25.284036646044093,-34.409668859700425,0.41928860775333965,2,0.4150009155273473,0.13800096511841176,-0.5769991874694789,-0.315999031066891,0.5799999237060547,1,0.0036080202236312697,1.3770446310967825,16.75,-2.91150233354995,17.076000213623047,1.5833296080506136,17.236000061035153,0.0036080202236312697
6477,2022-02-23,16.47599983215332,16.83799934387207,16.403999328613278,16.639999389648438,10953963.0,-0.009260332915505654,-1.8181767514444005,-0.7130429734795194,36.23762426098072,59.84163753051833,0.827146905624204,0.6026203948799633,-0.07953030210420664,-0.019470211770844514,15.406818519586771,0.4340000152587926,0.5859952355035496,-0.6294001579284654,-1.4154181209047536,0.15661780504782286,-1.0224091394166095,-0.23639117644032126,1.1764949015405257,15.905479645443585,-39.42948239500566,0.3930089814881434,2,0.569000244140625,0.29200029373168945,-0.434999942779541,-0.16199970245361328,0.455999374389652,2,0.007404694212395979,1.6852909008456265,16.629999160766598,1.3770446310967825,16.75,-2.91150233354995,17.076000213623047,0.007404694212395979
6478,2022-02-24,15.586000442504885,16.0,15.36400032043457,15.895999908447266,32192169.0,-0.05401792903102487,1.4555988821014725,1.8902457462521554,30.181418390559912,53.8782593126723,1.57416859749428,1.4789778378295022,0.808868101159737,0.8470813975427713,16.535474566435138,1.11199951171875,0.49125545097174594,-1.4625995635986317,-2.49182716298556,-0.43337196421170354,-1.9772133632920958,-0.9479857639051676,1.9837846172381308,10.44215331283046,-44.02071525607883,0.5146137996934647,2,0.9369993209838849,1.003999710083006,0.43649959564208807,0.7279996871948224,1.6579990386962873,3,0.07429738263950547,-1.8181767514444005,16.47599983215332,1.6852909008456265,16.629999160766598,1.3770446310967825,16.75,0.07429738263950547
6479,2022-02-25,16.180000305175778,16.180000305175778,15.505999565124512,15.71399974822998,18862598.0,0.038111115475846224,1.8927035815953424,-1.503230192765596,39.1470939422228,50.28747098479732,0.8175049162198995,0.890797668829002,0.2234893202805317,0.24795469731125408,17.581635352182058,0.674000740051266,0.3594493390685969,-0.8432996749877972,-1.933148079818686,0.24654872984309328,-1.3882238774032416,-0.29837547257235286,1.2133219754225628,43.5432094744512,-11.669836390059423,0.544924202415445,2,0.34299945831299183,0.4099998474121129,-0.1845002174377406,0.13399982452392933,1.1879997253418004,4,0.046106321127717065,1.4555988821014725,15.586000442504885,-1.8181767514444005,16.47599983215332,1.6852909008456265,16.629999160766598,0.046106321127717065
6480,2022-02-28,16.030000686645508,16.096000671386722,15.503999710083008,15.800000190734865,24419143.0,-0.009270680822069388,2.2707193382245956,0.4935627060578711,33.74383634750967,46.14038498547804,0.8520557248233729,1.0437476415299827,0.3770630093879852,0.3886778304673868,18.132187335725675,0.6760005950927699,0.21963068540216568,-0.9611992835998535,-2.1296016620814484,0.2072030948817396,-1.545400472840651,-0.37699809435905607,1.2009758371397297,45.183229813664596,-6.862012597540357,0.5842011892407967,2,0.4929990768432617,0.5599994659423828,-0.017500638961791992,0.2839994430541992,1.5619983673095703,0,0.06550213300585161,1.8927035815953424,16.180000305175778,1.4555988821014725,15.586000442504885,-1.8181767514444005,16.47599983215332,0.06550213300585161
6481,2022-03-01,15.56999969482422,16.131999969482422,15.56999969482422,15.949999809265135,14332151.0,-0.028696255278673255,-1.9578952916109493,-1.6521708483122048,24.278852546356276,41.67808948544933,1.1207725573043579,1.4829047080845559,0.8388482602373006,0.8381980506290585,18.68217909199098,0.5620002746582013,0.0026153435165703343,-1.3597002983093258,-2.6888976912371287,-0.030502905381521117,-2.0242989947732273,-0.6951016018454244,1.5116187326929644,13.97554347826099,-31.32266809690318,0.664598696463902,3,0.8840007781982404,1.02000045776367,0.47800040245055975,0.7440004348754865,2.040000915527342,1,0.11201024504714097,2.2707193382245956,16.030000686645508,1.8927035815953424,16.180000305175778,1.4555988821014725,15.586000442504885,0.11201024504714097
6482,2022-03-02,16.059999465942386,16.194000244140625,15.45199966430664,15.654000282287598,19271887.0,0.03147076305216956,1.2017797184541554,-1.068418582589445,33.377826803120826,38.7854748567077,0.4526260895450953,0.9788225426922672,0.36771110096140447,0.3412588054612762,19.174415463912712,0.7420005798339844,-0.14367945876341892,-0.8289005279540973,-2.2139591115124624,0.5561580556042678,-1.521429819733278,-0.13637123617491653,0.8842095130081908,83.85532644389795,40.957226944973556,0.6925292917791822,3,0.3670005798339808,0.5300006866455043,-0.011999368667606092,0.25400066375732067,1.5039997100830043,2,0.07160645434447321,-1.9578952916109493,15.56999969482422,2.2707193382245956,16.030000686645508,1.8927035815953424,16.180000305175778,0.07160645434447321
6483,2022-03-03,15.826000213623047,16.167999267578125,15.821999549865724,16.062000274658207,10978389.0,-0.014570315074765028,-1.836047120623466,-0.5812821072956269,28.520812523625324,35.66733297997667,0.520298223211892,1.1551700446465958,0.6109570148040646,0.572252407619338,18.541500018541036,0.34599971771240057,-0.32142715669737854,-0.9886998176574693,-2.4363591311683663,0.45895949585342954,-1.7125294744129178,-0.26487016090202076,0.9917920726462484,50.40434731197722,13.515684037695593,0.7238296567554492,3,0.47500038146972656,0.7639999389648438,0.2219998836517334,0.48799991607666016,1.3039989471435511,3,0.06988493479027502,1.2017797184541554,16.059999465942386,-1.9578952916109493,15.56999969482422,2.2707193382245956,16.030000686645508,0.06988493479027502
6484,2022-03-04,15.354000091552734,15.682000160217285,15.166000366210938,15.666000366210938,21214985.0,-0.029824347004874574,2.0,1.3220347202017064,28.245619685513248,33.33522971514651,0.807234124621754,1.5761374293839623,1.0862649886915143,1.0384717078905794,18.94803967286645,0.6599998474121094,-0.48877338205958054,-1.376999950408937,-2.9599812677889084,0.2059813669710362,-2.1684906090989244,-0.5855092917189513,1.3474888374497844,18.287913197072925,-17.16286483097261,0.7914906586899862,3,0.6479997634887695,1.1370000839233398,0.8385002613067627,0.8929996490478516,1.7859992980957031,4,0.1230949184823995,-1.836047120623466,15.826000213623047,1.2017797184541554,16.059999465942386,-1.9578952916109493,15.56999969482422,0.1230949184823995
6485,2022-03-07,15.26200008392334,15.508000373840332,14.468000411987305,15.0,21381617.0,-0.005991924389788794,1.7586181600173028,-0.839743119490396,24.370500839932532,30.900398371091256,0.7442277234739159,1.6068663294981036,1.1721901338857705,1.1217021334477266,20.026620366112148,1.0399999618530273,-0.6401090833297651,-1.3777999401092522,-3.0803230534852517,0.32472317326674727,-2.22906149679725,-0.5265383834212525,1.2859399888000205,46.00230296346311,13.940098481857476,0.8512615566879996,3,0.39099979400634766,0.880000114440918,0.9305002689361572,0.9490003585815394,1.7939996719360352,0,0.13798977427687564,2.0,15.354000091552734,-1.836047120623466,15.826000213623047,1.2017797184541554,16.059999465942386,0.13798977427687564
6486,2022-03-08,15.100000381469727,15.479999542236328,15.008000373840332,15.029999732971193,19237663.0,-0.010614578794574947,-7.280733162117169,0.2671779621223911,23.730295492969105,29.510695174645523,0.7446850573532888,1.6776740771993062,1.32468884549656,1.2739650973537593,20.792269962116258,0.4719991683959961,-0.7892729544221382,-1.4272996425628648,-3.226817233564244,0.37221794843851264,-2.3270584380635526,-0.5275408470621752,1.1983469319653075,36.6164560221279,7.987849172737658,0.899758795500689,3,0.23099994659423828,1.0419998168945312,1.1884996891021729,1.1110000610351527,2.1999988555908203,1,0.16503302049869206,1.7586181600173028,15.26200008392334,2.0,15.354000091552734,-1.836047120623466,15.826000213623047,0.16503302049869206
6487,2022-03-09,16.06599998474121,16.06599998474121,15.538000106811525,15.579999923706055,21638325.0,0.06397348204420772,1.1728387309461317,6.942793694908965,38.899426962823355,30.479362793785906,-0.31915133583741273,0.6136577177455891,0.35254470806081883,0.3043858169217941,20.335030336122202,0.9659996032714844,-0.8743726163567214,-0.37910008430480957,-2.099604044637676,1.3414038760280587,-1.2393520644712446,0.48115189586162366,0.012705700520093899,94.00003814699834,62.851921897607326,0.860251980166434,3,-0.7349996566772461,0.07600021362304688,0.22250008583068848,0.14500045776366832,1.233999252319336,2,0.09610361179364979,-7.280733162117169,15.100000381469727,1.7586181600173028,15.26200008392334,2.0,15.354000091552734,0.09610361179364979
6488,2022-03-10,15.793999671936035,16.104000091552734,15.67199993133545,16.02400016784668,15180788.0,-0.0169301825633954,1.2153834867769504,-0.47325198976468186,38.089922183918105,30.361899265085384,-0.016252661951236647,0.7874136530181097,0.6237528838593391,0.5726574354590213,19.82360996149437,0.43200016021728516,-0.9534185294586042,-0.5631003379821777,-2.2237930587117134,1.0975923827473597,-1.3934466983469456,0.2672460223825901,-1.3259992599487305,81.05131538295628,45.63260555038586,0.8303463603647684,3,-0.4629993438720703,0.34800052642822266,0.5095007419586182,0.41900062561035156,1.3420000076293945,3,0.11206784480529164,1.1728387309461317,16.06599998474121,-7.280733162117169,15.100000381469727,1.7586181600173028,15.26200008392334,0.11206784480529164
6489,2022-03-11,16.055999755859375,16.483999252319336,15.814000129699707,15.984000205993652,14161573.0,0.016588583599180362,-2.2524252742394326,-0.31304084619754285,43.47498693584269,31.443138219344604,-0.3326764774532478,0.4118518973531238,0.3613453229932375,0.30624276296890685,19.274229064397552,0.6899995803833008,-0.9851965277737449,-0.21560020446777273,-1.741480891655204,1.3102804827196586,-0.9785405480614884,0.5473401391259429,-1.5552793502807614,78.76985403476372,38.35470573189548,0.7629403435937157,3,-0.5799999237060547,0.08600044250488281,0.513500452041626,0.4230003356933594,1.2439994812011719,4,0.06689084586684091,1.2153834867769504,15.793999671936035,1.1728387309461317,16.06599998474121,-7.280733162117169,15.100000381469727,0.06689084586684091
6490,2022-03-14,16.444000244140625,16.47800064086914,16.197999954223633,16.280000686645508,15168488.0,0.024165451804996074,1.4137953713980351,2.277785872286316,48.33513278373272,34.11605824571976,-0.7328414295028995,-0.049074935852637225,-0.030492981886219184,-0.08364157745943501,19.96868014858465,0.4220008850097656,-0.9029038787062902,0.21710023880005025,-1.227456432066809,1.6616569096669096,-0.5051780966333794,0.9393785742334799,-1.8639486846923816,97.29003803716103,52.69052754424271,0.7222783354334296,3,-0.9680004119873047,-0.3020000457763672,0.13849997520446777,0.034999847412109375,0.8559989929199219,0,0.04232541566373493,-2.2524252742394326,16.055999755859375,1.2153834867769504,15.793999671936035,1.1728387309461317,16.06599998474121,0.04232541566373493
6491,2022-03-15,16.569999694824222,16.573999404907227,16.243999481201172,16.371999740600586,11890668.0,0.007662335734183179,2.203892484468024,1.2073200516381362,50.845626892592726,36.05692492232775,-0.7845804818043263,-0.2652261808424363,-0.15842948265482448,-0.208959117589135,20.200564744949247,0.3299999237060547,-0.8923305204056753,0.39169969558716033,-0.9264349156684801,1.7098343068428026,-0.2673676100406617,1.0507670012149806,-1.913790227661135,99.61392733659605,49.26216122048746,0.659067305627821,3,-1.0489997863769567,-0.4279994964599645,0.0700006484985316,-0.09099960327148793,0.7299995422363246,1,0.029330118888714285,1.4137953713980351,16.444000244140625,-2.2524252742394326,16.055999755859375,1.2153834867769504,15.793999671936035,0.029330118888714285
6492,2022-03-16,16.799999237060547,17.007999420166016,16.65999984741211,16.860000610351562,17684206.0,0.013880479569843729,-1.0470553916233774,-0.30303730890384684,62.39280409912607,39.82047954182784,-1.00417153540179,-0.5800988759275363,-0.3857990784390992,-0.4351440774027182,19.948293776873268,0.4379997253417933,-0.8380925217622064,0.6566992759704604,-0.5457669223062531,1.859165474247174,0.05546617683210542,1.2579323751088172,-2.028722373632812,84.43111806221299,27.831811426192928,0.6012330991383565,3,-1.0619993209838867,-0.6579990386962891,-0.15999889373779297,-0.3209991455078125,0.3520011901855504,2,0.02976190611348417,2.203892484468024,16.569999694824222,1.4137953713980351,16.444000244140625,-2.2524252742394326,16.055999755859375,0.02976190611348417
6493,2022-03-17,16.913999557495114,16.913999557495114,16.629999160766598,16.826000213623047,14458308.0,0.006785733667361349,5.4546025966149525,-1.4666221628837859,58.306919126332296,43.16062392414106,-1.0589711362198297,-0.758340040211241,-0.4955971521767495,-0.5461929564713479,20.655906437436215,0.2840003967285156,-0.6892308433696801,0.786799621582027,-0.3614662282294674,1.9350654713935214,0.2126666966762798,1.3609325464877742,-1.9637848895283163,92.12731000583837,32.477091826930845,0.5741329249057475,3,-1.1759996414184535,-0.7719993591308558,-0.052999496459957385,-0.31699943542480113,0.2760009765625,3,0.022821313093530637,-1.0470553916233774,16.799999237060547,2.203892484468024,16.569999694824222,1.4137953713980351,16.444000244140625,0.022821313093530637
6494,2022-03-18,16.700000762939453,16.893999099731445,16.559999465942386,16.86400032043457,24493551.0,-0.012652169809288627,1.9821779817607121,-1.863645230509211,57.47434525830923,46.83882885951625,-0.7084660676579961,-0.6049717045120389,-0.2705760700947657,-0.32841338076125837,21.445575452013905,0.35400009155272727,-0.6151090241999206,0.5916007995605455,-0.5022820706119333,1.685483669733026,0.044659364474306074,1.1385422346467848,-1.5851633147967181,61.97544934573189,0.47479598506475895,0.5469414350862402,3,-0.6920008659362793,-0.5580005645751953,0.20349931716918945,-0.10300064086914062,0.4899997711181605,4,0.026107718365710575,5.4546025966149525,16.913999557495114,-1.0470553916233774,16.799999237060547,2.203892484468024,16.569999694824222,0.026107718365710575
6495,2022-03-21,16.596000671386722,16.79599952697754,16.576000213623047,16.639999389648438,6378957.0,-0.0062275501078734585,-4.238101725703905,0.26828559133780094,62.43336872824707,51.13917033010269,-0.4417979196405355,-0.5408289904281531,-0.13558028905782393,-0.21768608806583956,22.391157868129717,0.2199993133544922,-0.4928748135815493,0.4953006744384787,-0.5816024672420532,1.5722038161190088,-0.043150896401787264,1.0337522452787447,-1.3297102654821256,46.07345789352846,-20.553187435858938,0.5384515708402651,3,-0.32300090789795277,-0.5210008621215856,0.37299919128417613,0.028999328613277697,1.1119995117187464,0,0.04241977206518155,1.9821779817607121,16.700000762939453,5.4546025966149525,16.913999557495114,-1.0470553916233774,16.799999237060547,0.04241977206518155
6496,2022-03-22,16.690000534057614,16.738000869750973,16.559999465942386,16.593999862670902,8561226.0,0.005664006921435982,-1.1707294380349906,-2.1818970001734153,58.4450598872055,53.310907321700704,-0.32021119166824263,-0.6641547812006685,-0.20749162315857816,-0.30507833039205323,22.6240014325624,0.17800140380858664,-0.32010856103968877,0.5863004684448221,-0.4971258022009195,1.6697267390905637,0.044587333121953066,1.1280136037676929,-1.2843734070121027,29.018098526486526,-33.96568938002426,0.5417131353228706,3,-0.3500008583068812,-0.6150007247924769,0.2794995307922399,-0.06500053405761363,0.8799991607666087,1,0.036548752755170444,-4.238101725703905,16.596000671386722,1.9821779817607121,16.700000762939453,5.4546025966149525,16.913999557495114,0.036548752755170444
6497,2022-03-23,16.597999572753903,16.857999801635742,16.558000564575195,16.732000350952152,8914447.0,-0.005512340225272805,-1.8037469807570612,-1.3958316776605126,60.758075533783945,55.82959102724136,-0.16182796835885682,-0.5929459189816981,-0.09910939691590315,-0.20962014772426585,23.21190719744735,0.2999992370605469,-0.10995661246638733,0.48819952011108114,-0.6053788638053277,1.58177790402749,-0.05858967184712327,1.0349887120692856,-1.0641826622587516,11.23570823912559,-51.13590307388111,0.546789191958204,3,-0.18699979782104137,-0.522999763488766,0.4080002307891881,0.027000427246097303,0.6920013427734446,2,0.04229423318331671,-1.1707294380349906,16.690000534057614,-4.238101725703905,16.596000671386722,1.9821779817607121,16.700000762939453,0.04229423318331671
6498,2022-03-24,16.743999481201172,16.90999984741211,16.58799934387207,16.634000778198242,8521286.0,0.00879623522143791,-2.1880989925122987,-0.8208810760799508,71.30594359696119,58.92191954514341,-0.17757250575794004,-0.6827481275329959,-0.2270160876360734,-0.3534502811780271,22.13258793706373,0.32200050354003906,0.14086643117255448,0.5762994766235359,-0.523115179438161,1.6757141326852345,0.026592148592687437,1.1260068046543843,-1.0922479699323517,52.84070897160104,-14.483131085346749,0.5497073280308491,3,-0.14099979400634766,-0.7379989624023438,0.2975003719329834,-0.11899948120117188,0.6319999694824254,3,0.024366994665939723,-1.8037469807570612,16.597999572753903,-1.1707294380349906,16.690000534057614,-4.238101725703905,16.596000671386722,0.024366994665939723
6499,2022-03-25,16.926000595092773,17.035999298095707,16.672000885009766,16.81399917602539,8873468.0,0.010869632078998714,1.1927692846842555,1.0182067243501933,74.8210082601506,61.86479459807873,-0.24941442597647168,-0.8495521763914979,-0.38637287161402867,-0.5362888628499967,21.373442899325156,0.36399841308594105,0.26166813142011236,0.7210005760192857,-0.42959903424149815,1.8716001862800713,0.14570077088889377,1.2963003811496776,-1.165749251112178,76.9876580649532,6.678996178554343,0.5752998051303925,3,-0.28600120544433594,-0.9470005035400391,0.11549925804138184,-0.2800006866455078,0.6040000915527344,4,0.015597301765508664,-2.1880989925122987,16.743999481201172,-1.8037469807570612,16.597999572753903,-1.1707294380349906,16.690000534057614,0.015597301765508664
6500,2022-03-28,17.079999923706055,17.360000610351562,16.941999435424805,16.95199966430664,11965231.0,0.009098388467381202,-4.6486371544558285,1.142844978798045,79.60525752915079,65.06030911325185,-0.33940141135494883,-0.9706190245633266,-0.5149557075345221,-0.6898235013390988,20.812400603589644,0.43400001525878906,0.42431542555613433,0.8224999427795403,-0.3887023825974403,2.033702268156521,0.21689878009105001,1.4281011054680306,-1.1921737843139475,65.08719817160905,-9.091555774240092,0.6056011626884903,3,-0.12099933624267578,-1.165999412536621,0.004500150680541992,-0.41699981689453125,0.5119991302490234,0,0.006440316794081635,1.1927692846842555,16.926000595092773,-2.1880989925122987,16.743999481201172,-1.8037469807570612,16.597999572753903,0.006440316794081635
6501,2022-03-29,17.31399917602539,17.492000579833984,17.163999557495114,17.379999160766598,8793235.0,0.013700190478019847,1.2620539971719145,-0.5156238358491132,73.8897286482067,66.3377451742608,-0.5104444759324913,-1.124939288090232,-0.7206822001431732,-0.9255054438816259,20.399563938117975,0.4120006561279297,0.5484855324711724,0.9692992210388169,-0.2838870164816001,2.222485458559232,0.3427061022786084,1.5958923397990255,-1.2495121001181495,80.94203416482024,8.887582945969697,0.626593118760208,3,-0.2889986038208008,-1.333998680114746,-0.31149888038635254,-0.6509990692138672,0.2779998779296875,1,0.022756210340222793,-4.6486371544558285,17.079999923706055,1.1927692846842555,16.926000595092773,-2.1880989925122987,16.743999481201172,0.022756210340222793
6502,2022-03-30,17.209999084472653,17.304000854492188,17.08799934387207,17.224000930786133,8447351.0,-0.006006705354170694,1.4827518168963136,0.21214923561547433,78.9688998286586,68.6335208078526,-0.3823812393435446,-0.9806448403024639,-0.5967720096562878,-0.820137413662497,19.71570912749131,0.2259998321533203,0.6180585047850613,0.8077991485595675,-0.4949366813462035,2.1105349784653367,0.15643123360668199,1.459167063512453,-0.9456601180156667,68.80518696843767,-2.024009061199692,0.6513679149528849,3,-0.18499851226806285,-1.2299985885620082,-0.30349898338317516,-0.5469989776611293,-0.06799888610839488,2,0.020918107466744384,1.2620539971719145,17.31399917602539,-4.6486371544558285,17.079999923706055,1.1927692846842555,16.926000595092773,0.020918107466744384
6503,2022-03-31,16.931999206542972,17.256000518798828,16.931999206542972,17.236000061035153,8198110.0,-0.016153392952850232,-1.1315815891181311,21.711483449115356,67.80487351017427,69.78135728028207,-0.11349479286599262,-0.6488023006448422,-0.3056149305648326,-0.5413503808493765,18.857653210692497,0.3240013122558558,0.6590083036007215,0.4744993209838917,-0.8191159728868094,1.7681146148545928,-0.17230832595145884,1.1213069679192422,-0.4957876142132065,31.707124182398854,-36.543031954359904,0.6468076469353502,3,0.09300136566161754,-0.9519987106323278,-0.025499105453494764,-0.26899909973144887,0.3480014801025355,3,0.0211434990409185,1.4827518168963136,17.209999084472653,1.2620539971719145,17.31399917602539,-4.6486371544558285,17.079999923706055,0.0211434990409185
6504,2022-04-01,17.243999481201172,17.243999481201172,16.84000015258789,16.93600082397461,10197960.0,0.018426664852289498,1.6233837007678968,-1.0131506299252357,66.7785154356103,70.26415135887798,-0.38019540128475526,-0.8558273056242243,-0.5930176111911187,-0.8536153345386452,16.95151308862503,0.40399932861328125,0.6226677840562296,0.6919996261596673,-0.5367016517821988,1.9207009041015333,0.07764898718873425,1.3063502651306003,-0.6599774306208168,61.963046607144946,-2.5057880539193462,0.614350638970933,4,-0.21899890899658203,-1.2639989852905273,-0.6874995231628418,-0.6539993286132812,0.26600074768066406,4,0.007654834925408638,-1.1315815891181311,16.931999206542972,1.4827518168963136,17.209999084472653,1.2620539971719145,17.31399917602539,0.007654834925408638
6505,2022-04-04,17.368000030517578,17.488000869750973,17.13800048828125,17.357999801635742,7584417.0,0.0071909390539930396,1.7999816895928735,0.03246841714144166,66.75063698398702,71.18699325852039,-0.42820157460509733,-0.857949456161883,-0.6786734353755932,-0.9769067064970116,14.378155474096104,0.350000381469723,0.6105489154005284,0.7107001781463609,-0.40861375953009116,1.830014115822813,0.15104320930813486,1.270357146984587,-0.656860985841714,80.98152330357247,20.09254047853492,0.5596569688382258,4,-0.3429994583129883,-1.3879995346069336,-0.811500072479248,-0.7779998779296875,0.5799999237060547,0,0.009327536610045817,1.6233837007678968,17.243999481201172,-1.1315815891181311,16.931999206542972,1.4827518168963136,17.209999084472653,0.009327536610045817
6506,2022-04-05,17.591999053955078,17.6299991607666,17.402000427246097,17.416000366210938,9148707.0,0.012897226108009363,-1.235297417581433,17.599465954606142,66.66666666666683,71.84350338439626,-0.570824962162618,-0.9335451352345956,-0.8686713539761257,-1.2042198313001116,11.770009838315602,0.26199913024902344,0.6258301981442749,0.8100992679595933,-0.11772564959894893,1.7379241855181373,0.3461868091803204,1.2740117267388662,-0.7715393943570774,95.18985385828141,35.7388443333423,0.4639124587792716,4,-0.4829998016357422,-1.542999267578125,-1.035499095916748,-1.0019989013671875,0.3560009002685547,1,0.0,1.7999816895928735,17.368000030517578,1.6233837007678968,17.243999481201172,-1.1315815891181311,16.931999206542972,0.0
6507,2022-04-06,17.610000610351562,17.624000549316406,17.38800048828125,17.583999633789062,11806542.0,0.001023280887025635,7.740604690590562,0.1477339228818519,65.26317638703124,71.17208480551515,-0.4807318151283866,-0.8747942980681174,-0.8597566058570933,-1.220706271077141,10.419697625569055,0.23600006103515625,0.6313176579350888,0.7509007930755622,-0.18303509698954556,1.6848366831406683,0.28393284804300833,1.2178687381081161,-0.6600146305665859,97.4685347439683,40.40964902615225,0.46696794503255334,4,-0.4590005874633789,-1.5610008239746094,-1.0880002975463867,-1.0200004577636719,0.4679985046386719,2,-0.0010222348536378378,-1.235297417581433,17.591999053955078,1.7999816895928735,17.368000030517578,1.6233837007678968,17.243999481201172,-0.0010222348536378378
6508,2022-04-07,17.56399917602539,17.784000396728516,17.552000045776367,17.625999450683594,12863650.0,-0.002612233545246534,-4.395448899929027,-2.384536384976526,70.45447566960308,70.68691451767654,-0.34216326914012285,-0.7266454116144025,-0.8033887412875238,-1.1731544009365962,9.200128419914947,0.23200035095214844,0.6577152695280688,0.6163993835449233,-0.22326496621299796,1.4560637333028446,0.19656720866596444,1.0362315584238821,-0.5052110872833531,76.69479196974105,19.420988899757546,0.4198321748789605,4,-0.2519989013671875,-1.4379987716674805,-1.0554990768432617,-0.9739990234375,0.5620002746582031,3,-0.02402636059315899,7.740604690590562,17.610000610351562,-1.235297417581433,17.591999053955078,1.7999816895928735,17.368000030517578,-0.02402636059315899
6509,2022-04-08,17.129999160766598,17.27199935913086,16.979999542236328,17.097999572753903,9557407.0,-0.02470963536887405,-1.1791059647425297,-0.5161201009044484,60.93361545184643,68.61228762019829,0.1383679417974868,-0.2193022933231603,-0.3626911380140818,-0.7415489442706473,8.270177180294345,0.5839996337890625,0.6763783688810108,0.12869939804076935,-0.6010543043705603,0.858453100452099,-0.23617745316489547,0.4935762492464342,0.6540012359619176,18.65664914311698,-38.38016223197218,0.3648768512056653,4,0.18200111389160512,-1.0039987564086879,-0.684498786926266,-0.5399990081787074,0.9700012207031286,4,0.008756656930985818,-4.395448899929027,17.56399917602539,7.740604690590562,17.610000610351562,-1.235297417581433,17.591999053955078,0.008756656930985818
6510,2022-04-11,17.139999389648438,17.263999938964847,17.02400016784668,17.02400016784668,7643882.0,0.0005837845517671081,-3.1379548481510717,3.625022352029564,59.541945832352624,67.01808952954782,0.15396470816130403,-0.18391597015853733,-0.3652881566641426,-0.752377064391446,7.289970220134862,0.23999977111816762,0.6492887898878621,0.10389966964721609,-0.5788195539741174,0.7866188932685496,-0.23745994216345068,0.44525928145788285,0.6440010070800781,19.9004573836139,-39.000061885545264,0.34135961181066754,4,0.17200088500976562,-1.0139989852905273,-0.8934993743896484,-0.6489992141723633,0.9400005340576136,0,0.021586980887342344,-1.1791059647425297,17.129999160766598,-4.395448899929027,17.56399917602539,7.740604690590562,17.610000610351562,0.021586980887342344
6511,2022-04-12,17.055999755859375,17.079999923706055,16.711999893188473,16.860000610351562,9079834.0,-0.00490079561145107,2.0164001063114902,1.6896591413585018,59.744675255949765,64.88206457702462,0.2207306220562586,-0.06497066088620329,-0.2788351583434938,-0.6659977964220509,6.702133269182813,0.4279994964599645,0.590242435650687,-0.004399967193602805,-0.6509028319124184,0.6421028975252128,-0.32765139955301237,0.31885146516580676,0.7119206237792959,32.08952435515834,-31.483675144491208,0.3232514323594086,4,0.1920003890991211,-0.6599993705749512,-1.1584997177124023,-0.9139995574951172,1.2639999389648438,1,0.052298323823428916,-3.1379548481510717,17.139999389648438,-1.1791059647425297,17.129999160766598,-4.395448899929027,17.56399917602539,0.052298323823428916
6512,2022-04-13,17.299999237060547,17.299999237060547,16.982000350952152,17.0,13625604.0,0.014305785922478664,1.119997965489594,1.5306150253016737,61.35619552801883,64.16554480122956,-0.010236214976622193,-0.284159789578986,-0.5199454855518013,-0.9130085714598977,6.769584084869229,0.3179988861083949,0.5046688784504099,0.21459951400756694,-0.4281638943658663,0.8573629223810002,-0.1067821901791497,0.5359812181942836,0.42568432312011595,54.850659298231406,-9.66372838009967,0.3213817041867171,4,-0.05199909210205078,-0.6389989852905273,-1.5634989738464355,-1.157999038696289,1.1900005340576172,2,0.03745669050521805,2.0164001063114902,17.055999755859375,-3.1379548481510717,17.139999389648438,-1.1791059647425297,17.129999160766598,0.03745669050521805
6513,2022-04-14,17.299999237060547,17.31399917602539,17.191999435424805,17.299999237060547,12164345.0,0.0,7.714305177111717,0.0,58.25239449613101,63.21819803017631,0.05303097292371106,-0.2674723874963689,-0.5309880217111882,-0.9164336507957316,6.77681081462978,0.12199974060058594,0.44453686249904933,0.19529953002929545,-0.4489728776991342,0.8395719377577251,-0.12683667383491937,0.5174357338935103,0.3851369764404282,97.67442597292325,33.30283947086966,0.3221362038642155,4,-0.05199909210205078,-0.5719990730285645,-1.5634989738464355,-1.157999038696289,1.3000011444091797,3,0.044971093193058254,1.119997965489594,17.299999237060547,2.0164001063114902,17.055999755859375,-3.1379548481510717,17.139999389648438,0.044971093193058254
6514,2022-04-19,17.13599967956543,17.236000061035153,17.027999877929688,17.18600082397461,6302319.0,-0.009479743625872117,1.7733428277152017,-100.0,51.2302225797801,61.49370754081998,0.22361520848128436,-0.07287019514726012,-0.37107328226822034,-0.7558257097828864,6.78832632999033,0.2719993591308594,0.37526199169793983,0.00950002670288086,-0.6059769630123633,0.624977016418125,-0.2982384681547394,0.31723852156050114,0.510211081123046,70.43194210778134,5.896789340019126,0.30773849485762195,4,0.1120004653930664,-0.33699941635131836,-1.3994994163513184,-0.9939994812011719,1.4640007019042969,1,0.05777309696724209,7.714305177111717,17.299999237060547,1.119997965489594,17.299999237060547,2.0164001063114902,17.055999755859375,0.05777309696724209
6515,2022-04-20,17.299999237060547,17.299999237060547,17.062000274658207,17.129999160766598,8916828.0,0.009570469220461453,1.7999865363685925,-3.3999237078009483,49.68268515796572,59.60659848429764,0.05470852840660356,-0.19122807154005272,-0.5392060063527921,-0.9219783164107831,6.743343321182029,0.2379989624023402,0.3639483198826099,0.13829965591430593,-0.4279900003894035,0.7045893122180154,-0.14484517223754878,0.42144448406616064,0.30884308892792944,97.67442597292325,33.759953179634536,0.2831448281518544,4,-0.05199909210205078,-0.30899906158447266,-1.4909992218017578,-1.157999038696289,1.6360015869140625,2,0.046242842756628155,1.7733428277152017,17.13599967956543,7.714305177111717,17.299999237060547,1.119997965489594,17.299999237060547,0.046242842756628155
6516,2022-04-21,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0,0.0,1.0,0.0,52.14082068573781,58.14855896193171,0.009982206780353664,-0.15092325266380158,-0.5519351990862624,-0.9129442906805423,6.664765441116175,0.0,0.33473831350487515,0.10779972076415945,-0.4156042720191131,0.631203713547432,-0.15390227562747683,0.3695017171557957,0.2729693916159306,95.78313599099172,31.14528856384777,0.26170199639163677,4,-0.05199909210205078,-0.2859992980957031,-1.4909992218017578,-1.157999038696289,1.6360015869140625,3,0.045086746881153994,1.7999865363685925,17.299999237060547,1.7733428277152017,17.13599967956543,7.714305177111717,17.299999237060547,0.045086746881153994
6517,2022-04-22,17.299999237060547,17.299999237060547,17.299999237060547,17.299999237060547,0.0,0.0,1.0,0.0,60.087712877312704,56.99669642945499,-0.043154013596407026,-0.10080285463489247,-0.5765324499821958,-0.9020941008421026,6.855385324331636,0.0,0.29514037311565033,0.07269973754882741,-0.37101135713670885,0.5164108322343637,-0.14915580979393894,0.29455528489159377,0.23853064219640885,95.10490443226229,25.21505241806844,0.2218555473427679,4,-0.2869997024536133,-0.1289987564086914,-1.4684991836547852,-1.157999038696289,1.6360015869140625,4,0.058959566632731386,1.0,17.299999237060547,1.7999865363685925,17.299999237060547,1.7733428277152017,17.13599967956543,0.058959566632731386
6518,2022-04-25,17.152000427246097,17.299999237060547,16.850000381469727,16.86199951171875,9307064.0,-0.008554844875218404,-1.8662422703582666,100.0,47.22894390326305,55.47395514627906,0.044987759760616086,0.08361666783367028,-0.4503287335637367,-0.7367783926881479,7.537773716253837,0.4499988555908203,0.23223516365169772,-0.09569911956786825,-0.4792958370322076,0.28789759789647107,-0.28749747830003614,0.09609923916429963,0.35346825256812053,67.11129195647922,-3.6250481915798503,0.19179835873216955,4,-0.1390008926391637,0.019000053405758166,-1.2120003700256383,-1.0100002288818395,1.972000122070309,0,0.07800835532551886,1.0,17.299999237060547,1.0,17.299999237060547,1.7999865363685925,17.299999237060547,0.07800835532551886
6519,2022-04-26,17.190000534057614,17.445999145507812,17.143999099731445,17.350000381469727,10859520.0,0.0022154912467908794,-1.3967999273398828,-0.5517218699850098,44.34563012206296,53.78547562291354,0.018320510733161655,0.06999768257249883,-0.5169661726514434,-0.763355885270073,8.204407462311531,0.3020000457763672,0.16991522604156728,-0.0708990097045934,-0.4249135083611577,0.2831154889519709,-0.24790625903287733,0.10610823962369054,0.28372939429157285,57.047123769901,-11.881316428194545,0.17700724932828243,4,-0.1110010147094691,-0.019000053405758166,-1.2500004768371547,-1.0480003356933558,1.927999496459961,1,0.08202442138489507,-1.8662422703582666,17.152000427246097,1.0,17.299999237060547,1.0,17.299999237060547,0.08202442138489507
6520,2022-04-27,17.190000534057614,17.190000534057614,17.190000534057614,17.190000534057614,0.0,0.0,1.0,-0.0,35.111170136862654,51.048419498570524,0.029233249524061478,0.08291214122590063,-0.5323960691967038,-0.745526248955418,8.213800793856347,0.0,0.09541790559699237,-0.07639904022217081,-0.421895403309815,0.2690973228654734,-0.24914722176599113,0.09634914132164951,0.25599861145019887,57.047123769901,-8.20584323344847,0.1727481815438219,4,-0.042000770568844104,-0.019000053405758166,-1.1150004863738978,-1.0480003356933558,1.927999496459961,2,0.08202442138489507,-1.3967999273398828,17.190000534057614,-1.8662422703582666,17.152000427246097,1.0,17.299999237060547,0.08202442138489507
6521,2022-04-28,17.70800018310547,17.766000747680664,17.486000061035153,17.6299991607666,11243909.0,0.030133777367927994,1.8865730044340814,100.0,52.64863928605304,50.08091324946322,-0.43198143938857925,-0.42589219724458616,-1.0667010958056053,-1.240491241814773,7.7608751452048015,0.5760002136230504,0.08427157475730951,0.4219005584716804,0.024016606530913975,0.8197845104124468,0.2229585825012954,0.6208425344420654,-0.9960002899169957,93.66806316736353,31.148014287126614,0.1989419759703836,4,-0.39999961853027344,-0.5369997024536133,-1.5340003967285156,-1.565999984741211,1.4099998474121058,3,0.06934722318563846,1.0,17.190000534057614,-1.3967999273398828,17.190000534057614,-1.8662422703582666,17.152000427246097,0.06934722318563846
6522,2022-04-29,17.569999694824222,17.856000900268555,17.520000457763672,17.75,11100933.0,-0.007793115363354697,-1.4000136239782017,-2.3076659738353866,50.1544934715951,49.18114646895923,-0.28122778223226774,-0.27356429628367707,-0.945591757596457,-1.086635118806015,7.547109401474228,0.3360004425048828,0.07547449722212818,0.2659000396728537,-0.14966760557133796,0.6814676849170453,0.058116217050759644,0.47368386229494774,-0.8369197845459055,71.57047137651381,10.395501168725005,0.20778382262209572,4,-0.21699905395508168,-0.3629989624023473,-1.3624999523162877,-1.4279994964599645,1.6800003051757777,4,0.07774622384044694,1.8865730044340814,17.70800018310547,1.0,17.190000534057614,-1.3967999273398828,17.190000534057614,0.07774622384044694
6523,2022-05-02,17.290000915527347,17.56599998474121,17.236000061035153,17.417999267578125,9690914.0,-0.015936185780319412,-1.7966087996637354,0.711100750222518,54.474331279835944,49.54160299118766,-0.003125045952465655,0.03650171010590597,-0.6775751883715557,-0.7922479144883958,7.504288550553174,0.3339996337890696,0.0669240951784964,-0.031998825073237924,-0.40914600878080165,0.3451483586343258,-0.2205724169270198,0.15657476678054394,-0.5120041656494223,20.505821149014412,-44.14525885657504,0.18857359185378175,5,0.06299972534179332,-0.0680007934570348,-1.0470011234283483,-1.1480007171630895,1.8599987030029261,0,0.09519952696873868,-1.4000136239782017,17.569999694824222,1.8865730044340814,17.70800018310547,1.0,17.190000534057614,0.09519952696873868
6524,2022-05-03,17.375999450683597,17.468000411987305,17.215999603271484,17.309999465942386,9059406.0,0.004973888409630867,1.0159910889352308,-0.5156315193419706,56.33049208509433,50.280248205313065,-0.05755160254490477,-0.04121372202543938,-0.7696456078658933,-0.8663094887276301,7.703211461539322,0.2520008087158203,0.036176069634660024,0.04739971160888956,-0.32861840664818587,0.423417829865965,-0.14060934751964993,0.23540877073742905,-0.5548825347900461,27.92774990262882,-40.6331442852385,0.18800905912853844,5,-0.022998809814456678,-0.11199855804443715,-1.0714993476867711,-1.2339992523193395,1.304000854492184,1,0.10059859311080022,-1.7966087996637354,17.290000915527347,-1.4000136239782017,17.569999694824222,1.8865730044340814,17.70800018310547,0.10059859311080022
6525,2022-05-04,17.530000686645508,17.628000259399414,17.323999404907227,17.398000717163086,6762960.0,0.008862870673942869,-1.171414558384763,2.0,62.254443174410405,51.403984037387794,-0.19612024399580008,-0.1923161379580307,-0.9175448402857143,-1.0048981375302475,7.438042884398928,0.3040008544921875,0.01980479995480522,0.1933009147644036,-0.19312630124913,0.5797281307779372,8.73067576350195e-05,0.38651452277117215,-0.6674884113769579,49.06256984905154,-23.115677579707253,0.19321360800676754,5,-0.1770000457763672,-0.2460002899169922,-1.2205009460449219,-1.38800048828125,1.0299987792968786,2,0.09058752319854824,1.0159910889352308,17.375999450683597,-1.7966087996637354,17.290000915527347,-1.4000136239782017,17.569999694824222,0.09058752319854824
6526,2022-05-05,17.591999053955078,17.79800033569336,17.49799919128418,17.75,8682536.0,0.003536700791848757,1.3621986933994144,-1.1969771407103431,58.3333514778728,51.20905499300558,-0.2372968531940849,-0.2680579771413818,-0.968726389926843,-1.0499450289810568,6.996466277065175,0.3000011444091797,0.03817448719458483,0.2552992820739739,-0.13112793393955968,0.6417264980875075,0.06208567406720533,0.44851289008074247,-0.6897472336865285,58.74979510944881,-14.975018207049985,0.19321360800676754,5,-0.2389984130859375,-0.3079986572265625,-1.1554985046386719,-1.4499988555908203,0.5580005645751953,3,0.08674403471045067,-1.171414558384763,17.530000686645508,1.0159910889352308,17.375999450683597,-1.7966087996637354,17.290000915527347,0.08674403471045067
6527,2022-05-06,17.591999053955078,17.591999053955078,17.591999053955078,17.591999053955078,0.0,0.0,1.0,-0.0,58.3333514778728,52.442878056851114,-0.21402814145999827,-0.28403856190173116,-0.9527219347050817,-1.0351526606429928,6.569572775368426,0.0,0.050641779990062474,0.25619935989379883,-0.12762259454754243,0.6400213143351401,0.06428838267312642,0.44811033711447124,-0.6515972704865298,64.60463531015678,-5.839112001560224,0.19191097722067094,5,-0.09199905395507812,-0.3079986572265625,-1.089498519897461,-1.4499988555908203,0.220001220703125,4,0.08674403471045067,1.3621986933994144,17.591999053955078,-1.171414558384763,17.530000686645508,1.0159910889352308,17.375999450683597,0.08674403471045067
6528,2022-05-09,17.142000198364258,17.384000778198242,17.142000198364258,17.219999313354492,8322723.0,-0.025579745326876346,-5.205213478749939,-100.0,50.14721627408994,53.087498740409664,0.2619498268196985,0.13989676347386393,-0.4629259426120953,-0.575318845227585,5.6933348526380465,0.4499988555908203,0.04643102311630187,-0.17269954681396626,-0.5500436518105793,0.20464455818264682,-0.3613715993122746,0.015972505684342053,-0.16497445022370982,0.0,-67.53522036759622,0.18867205249830696,5,0.35700035095214844,0.1420001983642578,-0.6394996643066406,-1.0,0.6760005950927734,0,0.12297280231258512,1.0,17.591999053955078,1.3621986933994144,17.591999053955078,-1.171414558384763,17.530000686645508,0.12297280231258512
6529,2022-05-10,17.280000686645508,17.416000366210938,17.143999099731445,17.332000732421875,8886845.0,0.008050430911464845,1.472746503905742,0.6666748178216854,49.50301697373598,54.68659283339559,0.15428292820033818,0.014451123804271049,-0.5778545066226641,-0.7009214761935638,6.0546143159181955,0.2740001678466797,0.027983181137969382,-0.042199134826660156,-0.40992627061516274,0.3255280009618424,-0.22606270272091322,0.1416644330675929,-0.2678159324198397,21.036655395091486,-40.922836999674104,0.18386356789425135,5,0.21899986267089844,0.0039997100830078125,-0.7775001525878906,-1.13800048828125,0.7199993133544922,1,0.10821752648019034,-5.205213478749939,17.142000198364258,1.0,17.591999053955078,1.3621986933994144,17.591999053955078,0.10821752648019034
6530,2022-05-11,17.510000228881836,17.540000915527347,17.267999649047848,17.381999969482422,9889370.0,0.013310158165333874,1.8936053648786781,-2.461541283057624,54.68335132642707,54.91267194899271,-0.028553828247588342,-0.19648131578007622,-0.7767981408471627,-0.9187843388503438,6.324879956305653,0.2720012664794993,0.055897753819930784,0.16930036544799876,-0.19705792480952766,0.5356586557055252,-0.013878779680766229,0.35247951057676374,-0.46406282881445193,56.097553884041375,-1.518063351444269,0.18317914512876407,5,-0.010999679565429688,-0.2259998321533203,-1.0074996948242188,-1.3680000305175781,0.29400062561035156,2,0.06681896407768684,1.472746503905742,17.280000686645508,-5.205213478749939,17.142000198364258,1.0,17.591999053955078,0.06681896407768684
6531,2022-05-12,17.947999954223633,18.027999877929688,17.333999633789062,17.360000610351562,14160995.0,0.025014261542917637,-1.1687463678493197,4.593735564529347,62.0895900544379,56.2387937915308,-0.47933679390676787,-0.5947198190054017,-1.163182581873457,-1.3402527442593737,6.275596075277582,0.694000244140625,0.10069776086674764,0.5627000808715827,0.1309317667034513,0.9944683950397142,0.346815923787517,0.7785842379556485,-0.8696600141482023,90.97065997300433,36.5234300050991,0.21588415708406486,5,-0.36299991607666016,-0.5780000686645508,-1.4454994201660156,-1.805999755859375,0.14800071716308594,3,0.03409847967905377,1.8936053648786781,17.510000228881836,1.472746503905742,17.280000686645508,-5.205213478749939,17.142000198364258,0.03409847967905377
6532,2022-05-13,17.947999954223633,17.947999954223633,17.947999954223633,17.947999954223633,0.0,0.0,1.0,0.0,65.71881626672793,57.488181012296565,-0.46944592330243395,-0.5730654596310707,-1.126299676167875,-1.3179331702023767,6.751745464300502,0.0,0.16456269660540457,0.5303000450134263,0.03317709033863281,1.0274229996882198,0.28173856767602956,0.7788615223508231,-0.8126804178769476,90.97065997300433,36.55042984908853,0.24856147733739656,5,-0.36299991607666016,-0.5780000686645508,-1.3690004348754883,-1.805999755859375,0.5760002136230469,4,0.011254717228763145,-1.1687463678493197,17.947999954223633,1.8936053648786781,17.510000228881836,1.472746503905742,17.280000686645508,0.011254717228763145
6533,2022-05-16,18.077999114990234,18.483999252319336,17.884000778198242,18.381999969482425,9984499.0,0.007243100128045743,1.3622014132418205,-100.0,66.92073802325903,58.66487500542599,-0.5318414514383853,-0.6764734728311268,-1.2096012345720482,-1.4282387983411624,7.635890054931485,0.5999984741210938,0.16468660765077914,0.6213992118835456,0.047263567772752424,1.1955348559943388,0.33433138982814725,0.908467033938944,-0.8891187581485696,69.7014857390121,14.968560762934992,0.28706782205539727,5,-0.2649993896484375,-0.4799995422363281,-1.477999210357666,-1.9359989166259766,0.2740001678466797,0,-0.014713953609582053,1.0,17.947999954223633,-1.1687463678493197,17.947999954223633,1.8936053648786781,17.510000228881836,-0.014713953609582053
6534,2022-05-17,18.125999450683594,18.266000747680664,17.996000289916992,18.266000747680664,8730947.0,0.002655179668282992,2.85711366330159,0.4605292877578624,67.51498149397358,59.24937926315523,-0.5165913198587404,-0.681440476200077,-1.1941670937133395,-1.4563858994470884,8.196947961440875,0.2700004577636719,0.18294834596114384,0.6198995590209968,-0.006209062520941444,1.246008180562935,0.3068452482500277,0.9329538697919659,-0.833509582203714,70.55921723390448,15.453162634875298,0.31305431077096996,5,-0.3129997253417969,-0.5279998779296875,-1.406999111175537,-1.983999252319336,0.5400009155273402,1,-0.016992092384453095,1.3622014132418205,18.077999114990234,1.0,17.947999954223633,-1.1687463678493197,17.947999954223633,-0.016992092384453095
6535,2022-05-18,18.100000381469727,18.214000701904297,18.027999877929688,18.07200050354004,8554675.0,-0.0014343523116948642,-2.206879542240784,-0.19999727524148173,58.99085257820808,59.32243494097026,-0.4483876186096474,-0.6244502074058786,-1.100761888925824,-1.4146346873286646,8.951987679975595,0.18600082397460938,0.2152379531773434,0.5539004325866692,-0.1173587531807172,1.2251596183540556,0.21827083970297778,0.8895300254703606,-0.7121897622826907,66.60878276287005,15.703898746188315,0.33562959288369315,5,-0.2870006561279297,-0.5020008087158203,-1.38100004196167,-1.9580001831054688,0.5580005645751953,2,-0.005524882837687928,2.85711366330159,18.125999450683594,1.3622014132418205,18.077999114990234,1.0,17.947999954223633,-0.005524882837687928
6536,2022-05-19,18.07999992370605,18.07999992370605,17.77400016784668,17.937999725341797,10066153.0,-0.0011049976432128128,3.3098496957650516,5.071457765667448,62.3666725558445,59.77058172741156,-0.3932376662136541,-0.5723632348548442,-1.0069754005337366,-1.3795410035587885,9.491726284701812,0.3260002136230469,0.24008780699672982,0.4948999404907184,-0.20613100228518988,1.1959308832666267,0.14438446910276426,0.8454154118786725,-0.6044942138684313,43.098612737881105,-4.977728479882806,0.350515471387954,5,-0.26700019836425426,-0.4820003509521449,-1.3609995841979945,-1.9379997253417933,0.7999992370605504,3,-0.015265435308546627,-2.206879542240784,18.100000381469727,2.85711366330159,18.125999450683594,1.3622014132418205,18.077999114990234,-0.015265435308546627
6537,2022-05-20,18.31999969482422,18.31999969482422,18.11199951171875,18.142000198364254,11955074.0,0.01327432367980741,1.3370873203818994,1.2535158296283926,75.4698577880743,62.58420856229871,-0.5801160576049789,-0.7715888091126324,-1.200020833595417,-1.606698927581828,10.221074068108313,0.23999977111816762,0.24783717732769972,0.6838996887207038,-0.07575894956594098,1.4435583270073487,0.3040703695773814,1.0637290078640262,-0.7638145015880617,76.90144099031818,24.290943691787916,0.3798293191433219,5,-0.5060005187988281,-0.6529998779296875,-1.4979994297027588,-2.177999496459961,0.5219993591308594,4,-0.012227021133673022,3.3098496957650516,18.07999992370605,-2.206879542240784,18.100000381469727,2.85711366330159,18.125999450683594,-0.012227021133673022
6538,2022-05-23,18.489999771118164,18.489999771118164,18.290000915527344,18.38999938964844,6421039.0,0.009279480301627618,2.9999618531728625,0.5618014851643978,76.44828732354044,65.57812749005477,-0.6021122580042757,-0.8813995489843585,-1.3113543347354977,-1.758459051408348,10.058449546034105,0.1999988555908203,0.2695881168047407,0.7869997978210463,-0.02688189747022207,1.6008814931123148,0.3800589501754139,1.1939406454666788,-0.8595894531553512,100.0,42.43866460910215,0.40694084764563393,5,-0.6110000610351562,-0.8199996948242188,-1.5354995727539062,-2.3479995727539062,0.5780010223388672,0,0.0018388532801187907,1.3370873203818994,18.31999969482422,3.3098496957650516,18.07999992370605,-2.206879542240784,18.100000381469727,0.0018388532801187907
6539,2022-05-24,18.600000381469727,18.61199951171875,18.333999633789066,18.392000198364254,8619779.0,0.005949194792494561,1.3965667494285832,2.0799938965077676,75.94572094572085,67.94061300330962,-0.5645481989067882,-0.9279255667114441,-1.3686469135716948,-1.8507041729446243,10.379711597712662,0.27799987792968395,0.2980719146762141,0.826500415802002,-0.04267372885725251,1.6956745604612564,0.3919133434723747,1.2610874881316292,-0.8836311181913779,98.568121760862,38.28221029742369,0.43458707232962734,5,-0.6270008087158203,-0.8690004348754883,-1.6120002269744873,-2.4580001831054688,0.4340000152587926,1,-0.013333392126157362,2.9999618531728625,18.489999771118164,1.3370873203818994,18.31999969482422,3.3098496957650516,18.07999992370605,-0.013333392126157362
6540,2022-05-25,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,0.0,1.0,0.0,75.20005722051346,69.39733157731801,-0.43993561985739404,-0.8610207282285387,-1.327360485753914,-1.83669635011492,10.718335049861523,0.0,0.3854326430946955,0.7560004234313951,-0.14214725138322137,1.6541480982460115,0.30692658602408684,1.2050742608387033,-0.776155488378528,98.568121760862,36.51452997024038,0.4490738374073083,5,-0.4070005416870117,-0.8690004348754883,-1.5765001773834229,-2.4580001831054688,0.3459987640380824,2,0.0035483862036347347,1.3965667494285832,18.600000381469727,2.9999618531728625,18.489999771118164,1.3370873203818994,18.31999969482422,0.0035483862036347347
6541,2022-05-26,18.93600082397461,18.947999954223636,18.757999420166016,18.850000381469727,6656903.0,0.018064539549129455,2.4545958974179545,100.0,78.76717921249958,70.84714968240375,-0.6940349015688447,-1.1597672509784829,-1.621380869588652,-2.1563374775614506,11.852896118949614,0.3479995727539098,0.48303601049939004,1.030600833892823,0.011803855909217731,2.049397811876428,0.5212023449010204,1.5399993228846256,-1.0175773766481058,98.56469809835575,35.31223003180562,0.5093984889918026,5,-0.5750007629394531,-1.0370006561279297,-1.8165006637573242,-2.7940006256103516,0.279998779296875,3,-0.014681023755433897,1.0,18.600000381469727,1.3965667494285832,18.600000381469727,2.9999618531728625,18.489999771118164,-0.014681023755433897
6542,2022-05-27,18.93600082397461,18.93600082397461,18.93600082397461,18.93600082397461,0.0,0.0,1.0,0.0,97.5610002760901,74.25162326605165,-0.6025087926300863,-1.1090439772906109,-1.5859499801443064,-2.138854028654663,12.849789200732351,0.0,0.5595963408095201,0.9623007774353027,-0.14143416001212117,2.0660357148827266,0.410433308711589,1.5141682461590165,-0.8734366656825081,98.17642131015857,25.81078249240265,0.5518674687237127,5,-0.5750007629394531,-1.0370006561279297,-1.8050007820129395,-2.7940006256103516,0.3299999237060547,4,-0.0029574176579620914,2.4545958974179545,18.93600082397461,1.0,18.600000381469727,1.3965667494285832,18.600000381469727,-0.0029574176579620914
6543,2022-05-30,18.93600082397461,18.93600082397461,18.93600082397461,18.93600082397461,0.0,0.0,1.0,0.0,97.3684468959194,77.56867497737896,-0.5230012488239879,-1.032335465771034,-1.5534637158479256,-2.1210973036003367,14.504346682331427,0.0,0.5834101252640664,0.8800007820129387,-0.25413082245947294,2.0141323864853504,0.3129349797767311,1.4470665842491464,-0.7494756542520946,98.04574527900337,18.39472623852656,0.5670658022362062,5,-0.5750007629394531,-1.0370006561279297,-1.8440008163452148,-2.7940006256103516,-0.07200050354003906,0,-0.00496418282262201,1.0,18.93600082397461,2.4545958974179545,18.93600082397461,1.0,18.600000381469727,-0.00496418282262201
6544,2022-05-31,19.124000549316406,19.149999618530273,18.899999618530273,18.899999618530273,15847010.0,0.009928164193137023,-1.2321335819688184,100.0,97.30366097033303,81.82565368761507,-0.6197167563926982,-1.1411733697607929,-1.6992239310095556,-2.285500201094404,16.32458749494019,0.25,0.6078519874396697,0.9806004524230971,-0.20129434606385388,2.162495250910048,0.3896530531796216,1.5715478516665726,-0.8308689097637334,95.27288994929913,12.120266679189584,0.590947399243476,5,-0.6620006561279297,-0.9780006408691406,-2.0320005416870117,-2.9820003509521484,-0.10799980163574219,1,-0.0029282448363753266,1.0,18.93600082397461,1.0,18.93600082397461,2.4545958974179545,18.93600082397461,-0.0029282448363753266
6545,2022-06-01,19.118000030517575,19.308000564575195,19.06800079345703,19.218000411987305,6964658.0,-0.0003137690141431504,-1.4000114441572808,-0.44642841937655386,95.91836429156328,85.55361943602826,-0.5074956505532988,-1.0646912911289235,-1.6468299946397593,-2.2453195469365177,18.128365064855945,0.23999977111816406,0.621933579658851,0.8951999664306598,-0.32590021421754756,2.116300147078867,0.2846498761065561,1.5057500567547635,-0.6877695143284868,65.45452023345834,-16.018935232198956,0.6105500903241045,6,-0.4079999923706019,-0.892999649047848,-1.9930000305175746,-2.9759998321533168,0.08399963378906605,2,-0.0043937458758744885,-1.2321335819688184,19.124000549316406,1.0,18.93600082397461,1.0,18.93600082397461,-0.0043937458758744885
6546,2022-06-02,19.118000030517575,19.118000030517575,19.118000030517575,19.118000030517575,0.0,0.0,1.0,-0.0,95.91836429156328,87.8256757141937,-0.3852882272702338,-0.9955476125658755,-1.6025104054552628,-2.2160615659526925,19.63794661540196,0.0,0.6341897313153453,0.8188999176025362,-0.42669830769374073,2.064498142898813,0.19610080495439774,1.4416990302506747,-0.5297709056189888,53.431349633022364,-25.732008675320657,0.6227991126481393,6,-0.31899929046630504,-0.892999649047848,-1.958499908447262,-2.9759998321533168,0.0979995727539098,3,-0.008996803260550523,-1.4000114441572808,19.118000030517575,-1.2321335819688184,19.124000549316406,1.0,18.93600082397461,-0.008996803260550523
6547,2022-06-03,19.118000030517575,19.118000030517575,19.118000030517575,19.118000030517575,0.0,0.0,1.0,0.0,95.45454545454487,89.9374821731942,-0.29076480022826345,-0.922667323695908,-1.554311122618433,-2.1890293767710602,21.22910782873314,0.0,0.6878997890939935,0.7425998687744091,-0.5075678823301857,1.9927676198790039,0.11751599322210993,1.3676837443267083,-0.40021204647720054,53.431349633022364,-25.81646799913682,0.6250838755522982,6,-0.29699993133544567,-0.892999649047848,-1.8784995079040492,-2.9919996261596644,0.10400009155273793,4,0.005126036855187532,1.0,19.118000030517575,-1.4000114441572808,19.118000030517575,-1.2321335819688184,19.124000549316406,0.005126036855187532
6548,2022-06-06,19.25,19.29400062561035,19.091999053955078,19.25,4355191.0,0.0069044863098501885,3.590879535307122,0.0,95.76547079490368,92.13967660088117,-0.339302811743476,-0.9366672927389033,-1.640290926815485,-2.293114792252105,23.247797779790137,0.20200157165527344,0.7465313790318149,0.7691998481750488,-0.3956659382899623,1.93406563464006,0.18676695494254503,1.3516327414075526,-0.4259737514633599,85.78420831190687,5.2127302089440235,0.5824328932325055,6,-0.29599952697753906,-1.0249996185302734,-1.9699993133544922,-3.0879993438720703,-0.0279998779296875,0,0.0008312076717227335,1.0,19.118000030517575,1.0,19.118000030517575,-1.4000114441572808,19.118000030517575,0.0008312076717227335
6549,2022-06-07,19.149999618530273,19.26000022888184,18.99399948120117,19.149999618530273,5919168.0,-0.005194825011414328,1.4181751976695662,0.0,90.32249085880323,93.81994700513559,-0.17107034433647073,-0.726643533373668,-1.5003508946635051,-2.164476075693571,25.316058425825936,0.26600074768067117,0.7590626294111686,0.5756995201110833,-0.4782551575986922,1.6296541978208587,0.04872218125619554,1.102676858965971,-0.23885799310669498,49.68140098525815,-31.307267586142856,0.526977338854888,6,-0.11699962615966797,-0.9249992370605469,-1.8624992370605469,-2.9879989624023438,0.0400009155273402,1,-0.014934689493098396,3.590879535307122,19.25,1.0,19.118000030517575,1.0,19.118000030517575,-0.014934689493098396
6550,2022-06-08,18.68000030517578,19.15999984741211,18.416000366210934,19.15999984741211,12059700.0,-0.024543045572685163,2.1000007947293695,-100.0,67.12329065388714,92.52618160973421,0.34807405601653585,-0.17338607622876623,-1.000014512839524,-1.6680252372044109,27.112843811878307,0.7439994812011754,0.7456441848420567,0.04720020294189453,-0.8803194674580581,0.9747198733418472,-0.4165596322580818,0.5109600381418709,0.6280002593994141,30.0683212947377,-53.41173033089815,0.463759835199976,6,0.18200016021728516,-0.4549999237060547,-1.3714995384216309,-2.5179996490478516,0.08199882507324219,2,0.01798717542910233,1.4181751976695662,19.149999618530273,3.590879535307122,19.25,1.0,19.118000030517575,0.01798717542910233
6551,2022-06-09,18.559999465942386,18.67799949645996,18.51000022888184,18.67799949645996,7121329.0,-0.006424027691270706,1.8474444767723188,0.24583363135683403,57.35292570815505,88.05861776885254,0.4572107254907074,-0.005465122990788274,-0.8579891901728516,-1.5221937378795225,27.997999291485232,0.17000007629394176,0.72503248265172,-0.10340061187743643,-0.974457082336599,0.7676558585817261,-0.5389288471070195,0.33212762335214663,0.7301610946655224,16.40080377993883,-65.10604805426709,0.43552823522958206,6,0.30200099945068004,-0.3349990844726598,-1.2414989471435582,-2.3979988098144567,0.5220012664794886,3,0.034590528924439035,2.1000007947293695,18.68000030517578,1.4181751976695662,19.149999618530273,3.590879535307122,19.25,0.034590528924439035
6552,2022-06-10,18.149999618530273,18.573999404907227,18.086000442504886,18.56800079345703,11534949.0,-0.022090509655696033,1.2697710729541227,3.542381922219096,40.91880733758006,81.78643559570374,0.8314243456991299,0.4431652788288787,-0.42692224949253443,-1.0923172335629374,28.51765817482136,0.4879989624023402,0.698467150791501,-0.5235004425048828,-1.3637703905447545,0.31676950553498884,-0.9436354165248204,-0.10336546848494521,1.1226777381896973,5.297944232165698,-70.81816974185593,0.42013497401993594,6,0.5470008850097656,0.07500076293945312,-0.8314990997314453,-1.9879989624023438,0.7900009155273402,4,0.05873278276286453,1.8474444767723188,18.559999465942386,2.1000007947293695,18.68000030517578,1.4181751976695662,19.149999618530273,0.05873278276286453
6553,2022-06-13,17.812000274658203,18.09600067138672,17.77400016784668,17.950000762939453,11273460.0,-0.01862255377278299,-2.0093406299577534,0.3301437808289186,31.23809610310586,74.44581727712293,1.109938965706526,0.8012978449418497,-0.062386898302357,-0.7381528787376084,28.20202410237448,0.37599945068359375,0.6145757606715563,-0.8481998443603516,-1.7352739547793306,0.03887426605862743,-1.291736899569841,-0.40466278915086207,1.4132100054931627,2.5572076211795207,-67.79755444925672,0.44353705520949027,6,0.7290000915527344,0.41300010681152344,-0.4200000762939453,-1.6499996185302734,1.2700004577636719,0,0.07916010698799325,1.2697710729541227,18.149999618530273,1.8474444767723188,18.559999465942386,2.1000007947293695,18.68000030517578,0.07916010698799325
6554,2022-06-14,17.81800079345703,18.05599975585937,17.75200080871582,17.860000610351562,9354068.0,0.0003368806819168402,-2.494245061714821,0.3043454223794781,31.434015818488646,67.28088966900353,1.004873411969978,0.8127076838751108,-0.051292808480937424,-0.7240530826124925,27.88660999833159,0.30399894714355113,0.4962098090384153,-0.8267993927001953,-1.7622940222179189,0.10869523681752824,-1.2945467074590589,-0.35905207794133176,1.3201368799560527,4.68750211664366,-59.533236384806045,0.46774731475886244,6,0.7049999237060547,0.40799903869628906,-0.4265003204345703,-1.6560001373291016,1.045999526977539,1,0.07879668122637229,-2.0093406299577534,17.812000274658203,1.2697710729541227,18.149999618530273,1.8474444767723188,18.559999465942386,0.07879668122637229
6555,2022-06-15,18.0,18.13999938964844,17.823999404907227,17.986000061035156,9671267.0,0.010214344956691157,1.1496691319579324,-0.3333333333333333,26.024564934874675,59.514911962704794,0.723714543274319,0.6564912189105492,-0.2177276258494132,-0.8788456161228311,27.47615693245474,0.3219985961914098,0.3833724840851076,-0.6398001670837417,-1.5885304995624558,0.30893016539497253,-1.1141653333231005,-0.16543500084438278,1.0272467242373011,26.781808070197123,-31.727544644007324,0.4743651662393578,6,0.5230007171630859,0.28800010681152344,-0.6084995269775391,-1.8379993438720703,0.7339992523193359,2,0.06611114078097846,-2.494245061714821,17.81800079345703,-2.0093406299577534,17.812000274658203,1.2697710729541227,18.149999618530273,0.06611114078097846
6556,2022-06-16,17.804000854492188,18.086000442504886,17.79400062561035,18.04800033569336,9025866.0,-0.01088884141710067,-1.2121203363870454,-17.428610354223434,23.649893000168802,51.53661724555191,0.7975973087812065,0.8756479497116203,-0.01534197721791486,-0.6603354275725373,27.803087610568834,0.2919998168945348,0.24557730979478976,-0.8219993591308601,-1.8121401584770531,0.16814144021533295,-1.3170697588039566,-0.32692895945776357,1.1212261965033967,6.3260504357672565,-45.21731908805934,0.4950703996730958,6,0.7189998626708984,0.5169992446899414,-0.41250038146972656,-1.6420001983642578,0.35999870300293324,3,0.05380803357550512,1.1496691319579324,18.0,-2.494245061714821,17.81800079345703,-2.0093406299577534,17.812000274658203,0.05380803357550512
6557,2022-06-17,18.09600067138672,18.166000366210934,17.790000915527344,17.871999740600586,29915265.0,0.016400797735350414,1.065929229044094,-0.9180385535387646,32.78687243113612,44.53899520513329,0.3859701790125065,0.5965939318762778,-0.29801088449992363,-0.9318575553769826,27.60987280050291,0.3759994506835902,0.1330907854642689,-0.5187995910644538,-1.528390829991082,0.49079164786217433,-1.0235952105277697,-0.014003971601137977,0.7353682802264849,83.09184308124739,35.884487268357155,0.5047956194633143,6,0.4099998474121094,0.43400001525878906,-0.6185007095336914,-1.8480005264282227,0.08599853515625,4,0.05448718083848281,-1.2121203363870454,17.804000854492188,1.1496691319579324,18.0,-2.494245061714821,17.81800079345703,0.05448718083848281
6558,2022-06-20,18.52400016784668,18.540000915527344,18.124000549316406,18.215999603271484,7677456.0,0.02365160701705271,1.4470461519474473,1.3749968069072982,38.80595634019436,38.81493581417675,-0.17415689451126326,0.1805280299725993,-0.7100307060513629,-1.3448897864791718,27.266592297515345,0.444000244140625,0.02227526971518401,-0.09250011444091655,-1.101320731154157,0.916320502272324,-0.5969104227975386,0.4119101939157055,0.22101933233473403,97.96944853911154,54.4939726889627,0.5044103083566208,6,-0.06799983978271484,0.006000518798828125,-1.0465002059936523,-2.2760000228881836,-0.3940010070800781,0,0.02245737218967503,1.065929229044094,18.09600067138672,-1.2121203363870454,17.804000854492188,1.1496691319579324,18.0,0.02245737218967503
6559,2022-06-21,18.351999282836914,18.54599952697754,18.332000732421875,18.50200080871582,5361924.0,-0.00928529925778765,-1.252635171763005,-0.48701704844532795,36.542496831695594,35.41706983393324,-0.1422115224382985,0.35099221287094906,-0.509728086915235,-1.1581950560864058,26.69747919072555,0.21399879455566406,-0.09342847681208966,-0.25210094451904297,-1.26784839853239,0.7636465094943041,-0.7599746715257147,0.2557727824876288,0.3135787220272519,74.33854491234001,32.253501564045465,0.5078737270066732,6,-0.13699913024902344,0.17800140380859375,-0.6464996337890625,-1.8759994506835938,0.14400100708007812,1,0.03977776144900291,1.4470461519474473,18.52400016784668,1.065929229044094,18.09600067138672,-1.2121203363870454,17.804000854492188,0.03977776144900291
6560,2022-06-22,18.666000366210934,18.697999954223636,18.25,18.347999572753906,10235981.0,0.017109911488917717,1.3455496859365232,-2.1199837241238764,42.84810623208088,33.80542322548055,-0.5122789438063613,0.04446916257730393,-0.7915175822812586,-1.4553036791678622,26.223907821216535,0.44799995422363637,-0.2266029369463496,0.05860013961791566,-0.9575200094780136,1.074720288713845,-0.44945993493005076,0.5666602141658821,-0.9139995574951136,96.47581256708735,53.51988615400469,0.508060074547965,6,-0.4409999847412074,-0.13599967956542613,-0.9605007171630824,-2.1900005340576136,-0.2740001678466797,2,0.01060751903670032,-1.252635171763005,18.351999282836914,1.4470461519474473,18.52400016784668,1.065929229044094,18.09600067138672,0.01060751903670032
6561,2022-06-23,18.658000946044922,18.88599967956543,18.496000289916992,18.670000076293945,11033396.0,-0.00042855566318811267,-1.3214218811201117,-0.03773301984117506,42.7399117610227,34.007768161418625,-0.5463730476198592,0.03222589978718915,-0.7480274213363209,-1.4323305880774626,25.28728361293135,0.3899993896484375,-0.3583810068785631,0.06450071334838725,-0.9402347722656259,1.0692361989624004,-0.43786702945861933,0.5668684561553938,-0.8870801544189462,79.19717238726878,36.01449077345944,0.5023677428070068,6,-0.3390007019042969,-0.12800025939941406,-0.9525012969970703,-2.1820011138916016,-0.15200042724609375,3,0.00407322877162386,1.3455496859365232,18.666000366210934,-1.252635171763005,18.351999282836914,1.4470461519474473,18.52400016784668,0.00407322877162386
6562,2022-06-24,18.8799991607666,18.91200065612793,18.59600067138672,18.600000381469727,11084041.0,0.01189828510372859,-1.1944580579360768,-23.334922905738356,44.321652521560125,35.46149665235799,-0.7307804951978447,-0.20467682280020938,-0.9390895504590553,-1.6391257141353712,24.320074923241236,0.31599998474121094,-0.4291425149544281,0.28929901123046875,-0.7117227617797539,1.2903207842406914,-0.21121187527464258,0.7898098977355801,-1.064475213623048,95.93889707822308,55.743111195149254,0.500510886505111,6,-0.5479984283447266,-0.34999847412109375,-1.17449951171875,-2.4039993286132812,-0.2279987335205078,4,-0.0379237094861401,-1.3214218811201117,18.658000946044922,1.3455496859365232,18.666000366210934,-1.252635171763005,18.351999282836914,-0.0379237094861401
6563,2022-06-27,18.841999053955078,18.95599937438965,18.652000427246094,18.785999298095703,6880550.0,-0.002012717611263981,1.1408346653413746,0.2,45.18146384956518,36.98899087803316,-0.5937492121440933,-0.18348768655713243,-0.8699570875406408,-1.5929188854577205,23.335452433061192,0.3039989471435547,-0.47313345818503905,0.25599899291992045,-0.7390612876818636,1.2510592735217045,-0.2415311473809716,0.7535291332208125,-0.9606865042724628,83.85263152207096,43.00372764640921,0.4975301403008926,6,-0.46899890899658203,-0.3119983673095703,-1.1014995574951172,-2.095999240875244,0.016000747680667615,0,-0.035028122309218035,-1.1944580579360768,18.8799991607666,-1.3214218811201117,18.658000946044922,1.3455496859365232,18.666000366210934,-0.035028122309218035
6564,2022-06-28,19.06800079345703,19.17799949645996,18.88599967956543,18.926000595092773,7338051.0,0.011994573338783399,-1.630604933286366,2.5357288828337876,56.571824735833495,40.38313085591747,-0.6970990965598354,-0.43626756129017963,-1.056271424440471,-1.8048136683809233,22.112771752156128,0.3360004425048828,-0.4446288240434484,0.48480072021484233,-0.5041819523682136,1.4737833927978983,-0.009690616076685643,0.9792920565063703,-1.1007132977978529,88.1466850550521,44.03661928510439,0.49449133629152864,6,-0.5840005874633789,-0.5380001068115234,-1.2935009002685547,-2.0540008544921875,-0.4080009460449219,1,-0.04919244774797227,1.1408346653413746,18.841999053955078,-1.1944580579360768,18.8799991607666,-1.3214218811201117,18.658000946044922,-0.04919244774797227
6565,2022-06-29,19.03400039672852,19.062000274658203,18.74399948120117,18.91200065612793,9706488.0,-0.0017831128232478344,2.573052730838097,0.8591519026447886,58.26938345238184,44.229740906163364,-0.5598783135173626,-0.43097940871644624,-0.9874474492171927,-1.7576869127531047,20.40829891189178,0.3240013122558629,-0.357803968707735,0.4550003051757834,-0.5250930407663326,1.4350936511178993,-0.03504636779527459,0.9450469781468414,-0.9456417009892633,78.88573793782425,29.978879128747707,0.4900466729710584,6,-0.5500001907348668,-0.5039997100830114,-1.182000637054447,-1.8920006752014196,-0.4160003662109446,2,-0.0282652146473632,-1.630604933286366,19.06800079345703,1.1408346653413746,18.841999053955078,-1.1944580579360768,18.8799991607666,-0.0282652146473632
6566,2022-06-30,18.94599914550781,19.06800079345703,18.777999877929688,18.93400001525879,11767569.0,-0.004623371303272394,1.2656106810511178,0.0983537357534505,65.64464094395736,47.88060407425461,-0.32726427360491783,-0.37579177089894245,-0.8649272149782092,-1.661153090515942,18.61653413913607,0.29000091552734375,-0.26511834740152196,0.37559909820556214,-0.5874505806013239,1.3386487770124482,-0.10592574119788267,0.857123937609007,-0.7486763696964829,60.13731626984716,5.478174394161883,0.4815248394034432,6,-0.29499912261962535,-0.41599845886230113,-0.9839992523193324,-1.7329993247985804,-0.1639995574951172,3,-0.02924094648631448,2.573052730838097,19.03400039672852,-1.630604933286366,19.06800079345703,1.1408346653413746,18.841999053955078,-0.02924094648631448
6567,2022-07-01,19.215999603271484,19.215999603271484,18.73600006103516,18.88999938964844,7778700.0,0.01425105404523852,1.9447805380357615,27.168653632180693,78.35214746043948,52.274625309837404,-0.4712414652376893,-0.6725562119730242,-1.0965595541622903,-1.926712466257527,16.8464164543306,0.4799995422363246,-0.160857813426869,0.6406995773315423,-0.3349955969740144,1.616394751637099,0.15285199017876394,1.1285471644843206,-0.9206091553952938,100.0,37.149578354209766,0.4878475871527775,7,-0.4829998016357422,-0.6859989166259766,-1.0859994888305664,-1.6429996490478516,-0.4419994354248047,4,-0.036948329471852226,1.2656106810511178,18.94599914550781,2.573052730838097,19.03400039672852,-1.630604933286366,19.06800079345703,-0.036948329471852226
6568,2022-07-04,19.266000747680664,19.38999938964844,19.16399955749512,19.25,5602057.0,0.002602057943458025,-1.4042326539309196,0.049082015937467624,78.73013085761731,56.96214020160649,-0.45250704465590275,-0.760276952243121,-1.1020493208823332,-1.969445840748783,14.826782781904521,0.2259998321533203,-0.01744025123827697,0.6899006843566902,-0.2881472886724161,1.6679486573857965,0.20087669784213702,1.1789246708712433,-0.8601372011570376,81.03994353775566,10.3848324466654,0.48902398651455364,7,-0.4460010528564453,-0.6950006484985352,-1.136000633239746,-1.6700010299682617,-0.28000068664550426,0,-0.03186963026088774,1.9447805380357615,19.215999603271484,1.2656106810511178,18.94599914550781,2.573052730838097,19.03400039672852,-0.03186963026088774
6569,2022-07-05,18.86400032043457,19.354000091552734,18.763999938964844,19.3439998626709,11348927.0,-0.020865795268615317,1.3600006103515625,-29.99856955537013,65.76640857164138,59.50861823933543,0.03325565007961373,-0.40138045555561774,-0.6605161122949958,-1.5658265064459904,12.630909321568254,0.5900001525878906,0.08730689477696885,0.30220022201537944,-0.6484982256089822,1.252898669639741,-0.17314900179680137,0.7775494458275602,-0.32035775587347004,19.571925199192187,-54.29341847880573,0.47534922381218087,7,0.07899951934814453,-0.2930002212524414,-0.7340002059936523,-1.1110000610351562,-0.007999420166015625,1,-0.00031809365441559656,-1.4042326539309196,19.266000747680664,1.9447805380357615,19.215999603271484,1.2656106810511178,18.94599914550781,-0.00031809365441559656
6570,2022-07-06,19.016000747680664,19.21999931335449,18.91200065612793,19.059999465942386,10556499.0,0.008057698508488587,-1.4444444444444162,0.09166408379627058,72.47770224332376,62.81281718181332,-0.07138278338044657,-0.555393208084439,-0.7704024196425223,-1.7084737540339674,12.321873161537363,0.3559989929199183,0.15589796839679693,0.4374006271362312,-0.5337476821014242,1.4085489363738866,-0.04817352748259651,0.9229747817550589,-0.35386822760733594,42.81360460097238,-37.95937661163214,0.4855741546188277,7,-0.023000717163085938,-0.44500064849853516,-0.712000846862793,-1.1620006561279297,-0.07800102233886363,2,-0.018721123594401146,1.3600006103515625,18.86400032043457,-1.4042326539309196,19.266000747680664,1.9447805380357615,19.215999603271484,-0.018721123594401146
6571,2022-07-07,19.20199966430664,19.266000747680664,19.086000442504886,19.106000900268555,12348140.0,0.009781179496885617,-1.6470695482659374,-2.181853650077854,71.35129920436435,65.81611125768046,-0.1923255073732406,-0.7281622518531847,-0.9279568226017645,-1.8872002669404289,12.036204065270084,0.25,0.2590251450283354,0.5912995338439941,-0.4189152142606005,1.6015142819485888,0.08619215979169681,1.0964069078962915,-0.4379997253417969,71.25383511624868,-8.844716323651667,0.5051073740522971,7,-0.180999755859375,-0.6309995651245117,-0.734499454498291,-1.2689990997314453,-0.5179996490478516,3,-0.030413480054091724,-1.4444444444444162,19.016000747680664,1.3600006103515625,18.86400032043457,-1.4042326539309196,19.266000747680664,-0.030413480054091724
6572,2022-07-08,19.215999603271484,19.327999114990234,19.100000381469727,19.13599967956543,8041286.0,0.0007290875538794594,-2.0000125484684594,0.8333432675686953,65.90069009767254,68.11824750747017,-0.1717085086435759,-0.693775605515885,-0.9083142542797873,-1.8931019450220745,12.97408322174367,0.2279987335205078,0.32646608481469386,0.5519994735717759,-0.4683059934673679,1.5723049406109197,0.04184674005220401,1.0621522070913478,-0.3643597412109365,72.20448257790845,-5.400805644311859,0.5101527335195721,7,-0.15299987792968395,-0.6449995040893555,-0.7039990425109863,-1.282999038696289,-0.45800018310546875,4,-0.022585346805737094,-1.6470695482659374,19.20199966430664,-1.4444444444444162,19.016000747680664,1.3600006103515625,18.86400032043457,-0.022585346805737094
6573,2022-07-11,19.222000122070312,19.290000915527344,19.062000274658203,19.209999084472656,5959090.0,0.0003122668048871624,2.0810351049023144,0.15001311303435616,71.6417683838147,69.79268569057919,-0.13202061977946045,-0.6205418064680543,-0.8708823250627944,-1.8866717687815182,13.523823653510023,0.22800064086914062,0.40074500919432055,0.4875000000000007,-0.4783283250352284,1.4533283250352298,0.004585837482384392,0.970414162517617,-0.29498992614745845,77.62712960268968,-0.3752121872901739,0.48291416251761493,7,-0.15900039672851207,-0.6510000228881836,-0.6989998817443848,-1.2889995574951172,-0.1100006103515625,0,-0.023306625292820016,-2.0000125484684594,19.215999603271484,-1.6470695482659374,19.20199966430664,-1.4444444444444162,19.016000747680664,-0.023306625292820016
6574,2022-07-12,19.222000122070312,19.222000122070312,19.222000122070312,19.222000122070312,0.0,0.0,1.0,0.0,66.39147362667771,70.69514015438983,-0.12055632855314613,-0.537523700492045,-0.8293268080462965,-1.8715601335117675,14.053770359279955,0.0,0.45770044466925697,0.41730003356933665,-0.46885549558073336,1.3034555627194067,-0.02577773100569658,0.8603777981443699,-0.23017143902587733,74.51937845880158,-1.0988454473937281,0.443077764575035,7,-0.15900039672851207,-0.6510000228881836,-0.6324996948242188,-1.2889995574951172,-0.35600090026855113,1,-0.012277601682261108,2.0810351049023144,19.222000122070312,-2.0000125484684594,19.215999603271484,-1.6470695482659374,19.20199966430664,-0.012277601682261108
6575,2022-07-13,19.190000534057614,19.312000274658203,18.93400001525879,19.290000915527344,7646071.0,-0.0016647376864782348,4.250036425288422,-100.0,65.4650761773696,70.67518851365787,-0.07163409186502889,-0.4340554100159473,-0.7602514359792814,-1.8192762760721735,14.488513780951095,0.37800025939941406,0.5169829033603435,0.3258004188537562,-0.4898555123632278,1.1414563500707402,-0.082027546754734,0.7336283844622464,0.19999885559082742,64.9748994282773,-9.769647913009607,0.407827965608492,7,-0.1270008087158132,-0.6190004348754847,-0.5610003471374476,-1.2420005798339808,-0.3940010070800746,2,-0.017404878816771774,1.0,19.222000122070312,2.0810351049023144,19.222000122070312,-2.0000125484684594,19.215999603271484,-0.017404878816771774
6576,2022-07-14,18.761999130249023,19.142000198364254,18.607999801635746,19.100000381469727,10093506.0,-0.022303355492304,1.5308022598870146,3.3799996185316084,46.936665537710134,67.18457941113238,0.36601219739729274,0.07314702189318467,-0.3013819379453011,-1.37135740896381,15.072555395689527,0.5820007324218679,0.5076444957320483,-0.15010089874267507,-0.7990975129920734,0.4988957155067233,-0.47459920586737425,0.1743974083820241,0.6188802719116246,21.388816038697634,-48.58146535635546,0.32449830712469885,7,0.23700046539306996,-0.19099903106689453,-0.21849870681762695,-0.771998405456543,0.1340007781982422,3,0.009380695195162936,4.250036425288422,19.190000534057614,1.0,19.222000122070312,2.0810351049023144,19.222000122070312,0.009380695195162936
6577,2022-07-15,19.082000732421875,19.13400077819824,18.826000213623047,18.895999908447266,9093023.0,0.017055837171260135,1.124135118781433,-0.550296258676147,55.434801387660315,64.59620947002604,0.02794237778222808,-0.1783421471710014,-0.586160566082949,-1.6669196179268866,15.911989020418037,0.3720016479492152,0.5028735894496776,0.12060070037841797,-0.40554159711064486,0.6467429978674808,-0.14247044836611522,0.38367184912295116,0.2679634857177753,67.32963242923968,-0.8480820912479459,0.2630711487445317,7,-0.10100078582763672,-0.5110006332397461,-0.5385003089904785,-1.072000503540039,-0.09399986267089844,4,-0.020857389261433656,1.5308022598870146,18.761999130249023,4.250036425288422,19.190000534057614,1.0,19.222000122070312,-0.020857389261433656
6578,2022-07-18,18.940000534057614,19.215999603271484,18.88800048828125,19.100000381469727,7702913.0,-0.0074415780795454856,-1.4848423547091292,-0.8602104226912146,46.98682011618262,62.509588530530635,0.13280190331503405,-0.0037716566958927444,-0.3953541993715852,-1.4868468844148168,16.227372601813787,0.3279991149902344,0.48140128148587635,-0.04219951629638885,-0.5267847733247208,0.44238574073194314,-0.2844921448105566,0.20009311221777892,0.38028510742188004,47.15916325972088,-17.728700111353568,0.2422926285141665,7,0.027998924255374646,-0.36900043487548473,-0.4790000915527308,-0.9300003051757777,-0.17000007629394176,0,-0.009609351043276204,1.124135118781433,19.082000732421875,1.5308022598870146,18.761999130249023,4.250036425288422,19.190000534057614,-0.009609351043276204
6579,2022-07-19,19.082000732421875,19.18199920654297,18.86199951171875,19.0,8406137.0,0.007497370346369214,1.269520047616471,-0.5125050663996262,51.075273411529764,60.13154088255352,0.027912348241443397,-0.09304850185585067,-0.49034074606618105,-1.5990467876570946,16.572611274851084,0.31999969482421875,0.403476199459476,0.06330060958862305,-0.32101579014796755,0.44761700932521364,-0.12885759027967225,0.25545880945691835,0.20979347546386862,67.32963242923968,4.038395900833066,0.19215819986829527,7,-0.11400127410888672,-0.5110006332397461,-0.699000358581543,-1.072000503540039,-0.3520011901855469,1,0.0015720982153566432,-1.4848423547091292,18.940000534057614,1.124135118781433,19.082000732421875,1.5308022598870146,18.761999130249023,0.0015720982153566432
6580,2022-07-20,18.86400032043457,19.100000381469727,18.76000022888184,19.073999404907227,8686283.0,-0.011424400147774016,1.5954107335254963,-2.560941570524749,48.26421161348263,57.566308928011104,0.24818315597256912,0.14814142605163383,-0.23430525368528166,-1.3498161376093414,16.681017465064365,0.3400001525878871,0.3090805827799201,-0.16459980010986186,-0.5197559298102696,0.19055632959054591,-0.34217786496006397,0.01297826474034025,0.4004421112011727,42.10536222381832,-20.69317719144439,0.17757806485020325,7,0.10399913787841797,-0.2740001678466797,-0.4895000457763672,-0.8540000915527344,0.01399993896484375,2,0.00010596381113425757,1.269520047616471,19.082000732421875,-1.4848423547091292,18.940000534057614,1.124135118781433,19.082000732421875,0.00010596381113425757
6581,2022-07-21,18.733999252319336,18.950000762939453,18.280000686645508,18.947999954223636,10557482.0,-0.00689148992297306,5.146724294813467,1.0190554041780369,39.15393602072501,54.59444736390583,0.3406388188518221,0.299482656967065,-0.08111572856955007,-1.1816788215089318,16.79649210201904,0.6700000762939453,0.2746569063988389,-0.29840078353881694,-0.638153805133939,0.04135223805630517,-0.468277294336378,-0.12852427274125588,0.504185474116408,48.50417640549953,-9.192532090496734,0.16987651079756186,7,0.06200122833251953,-0.1439990997314453,-0.32849884033203125,-0.7239990234375,-0.0579986572265625,3,0.00330950555848486,1.5954107335254963,18.86400032043457,1.269520047616471,19.082000732421875,-1.4848423547091292,18.940000534057614,0.00330950555848486
6582,2022-07-22,18.16399955749512,18.673999786376953,18.058000564575195,18.606000900268555,14477196.0,-0.03042594841321178,1.131488460193111,2.0654200609636026,29.90518920422936,49.95704967728523,0.8333554068264064,0.857031575900205,0.5059270727518097,-0.5842941316156853,17.020648084466472,0.6759986877441406,0.19064468910339016,-0.8326004981994579,-1.346320295261254,-0.31888070113766176,-1.089460396730356,-0.5757405996685598,1.0166941265532081,9.153633930410026,-43.70702355061889,0.2568598985308974,7,0.5210008621215785,0.4260005950927699,0.2580008506774867,-0.1539993286132848,0.6079998016357386,4,0.04029951380669883,5.146724294813467,18.733999252319336,1.5954107335254963,18.86400032043457,1.269520047616471,19.082000732421875,0.04029951380669883
6583,2022-07-25,18.18199920654297,18.459999084472656,18.052000045776367,18.07999992370605,7429260.0,0.0009909518545667684,-4.1645762159421515,-0.2307669071702381,35.538590586383435,46.52895156169698,0.7289772447623513,0.8295843899787911,0.5013401769439199,-0.5707897997720117,17.161254826462862,0.40799903869628906,0.09352838413989772,-0.7816008567810044,-1.4092877089383862,-0.1539140046236227,-1.0954442828596953,-0.46775743070231357,0.9088790279475099,11.504359054426994,-43.684769316517404,0.31384342607869087,7,0.5000009536743164,0.5390005111694336,0.3360013961791992,-0.1719989776611328,0.6660003662109375,0,0.04432965011449119,1.131488460193111,18.16399955749512,5.146724294813467,18.733999252319336,1.5954107335254963,18.86400032043457,0.04432965011449119
6584,2022-07-26,18.1299991607666,18.1299991607666,17.947999954223633,18.08799934387207,7278770.0,-0.0028599740427693865,7.666666666666667,0.41176580586044903,30.38086099181986,42.63070542996923,0.6814487339495301,0.8513581806350139,0.5648778417664779,-0.4797318200511995,16.898811158562065,0.23399925231933594,0.012614337314602153,-0.786700820922853,-1.5138372122277133,-0.05956442961799269,-1.1502690165752831,-0.42313262527042284,0.856991254852467,15.798536375376667,-39.26416189183661,0.3635681956524305,7,0.45200061798095703,0.5390005111694336,0.36300134658813477,-0.11999893188476562,0.6580009460449219,1,0.035300679901962395,-4.1645762159421515,18.18199920654297,1.131488460193111,18.16399955749512,5.146724294813467,18.733999252319336,0.035300679901962395
6585,2022-07-27,18.496000289916992,18.577999114990234,17.926000595092773,18.143999099731445,10665757.0,0.020187597688499537,1.5271317256368933,8.381017257039055,35.52096396777698,41.36229414442111,0.23093640908037472,0.4669242891688299,0.21574333341330743,-0.8026812348823,16.5608501626355,0.6519985198974609,-0.07794468481202088,-0.39379968643188334,-1.1421609083100428,0.3545615354462761,-0.7679802973709613,-0.019619075492805393,0.36631127033462363,55.664023573633145,2.5399514420744893,0.37418061093907934,7,0.07499980926513672,0.16199970245361328,-0.12349987030029297,-0.48600006103515625,0.20199966430664418,2,0.012651343460829079,7.666666666666667,18.1299991607666,-4.1645762159421515,18.18199920654297,1.131488460193111,18.16399955749512,0.012651343460829079
6586,2022-07-28,18.392000198364254,18.54800033569336,18.100000381469727,18.535999298095703,7046143.0,-0.005622842231973402,4.333295489379094,-0.40908696830128344,33.702579517324125,38.94760282549486,0.3094775992358194,0.5557876400196555,0.3363940819755378,-0.6532104416202742,16.190815454303376,0.4479999542236328,-0.158621857332097,-0.47009983062744354,-1.250047466268903,0.3098478050140159,-0.860073648448175,-0.08012601280671205,0.339227826765125,62.299479558452944,11.110223412374467,0.3899738178207297,7,0.17899990081787465,0.2659997940063512,-0.014499664306637072,-0.3819999694824183,0.5919990539550817,3,0.026424535438966723,1.5271317256368933,18.496000289916992,7.666666666666667,18.1299991607666,-4.1645762159421515,18.18199920654297,0.026424535438966723
6587,2022-07-29,18.506000518798828,18.643999099731445,18.270000457763672,18.441999435424805,10254830.0,0.006198364463083861,1.2000033659267237,-0.4444547465462094,36.41885174374437,37.77338411744617,0.11753977574159791,0.40672150556623876,0.23297531902663593,-0.7360397858303394,15.352779975162958,0.37399864196777344,-0.23973319726101394,-0.3205995559692383,-1.0973497373917596,0.456150625453283,-0.7089746466804989,0.06777553474202236,-0.5799999237060547,80.78010190257095,31.57454563174248,0.38837509071126075,7,0.04799938201904297,0.15199947357177734,-0.08150005340576172,-0.4960002899169922,0.3959999084472656,4,0.009186213743010319,4.333295489379094,18.392000198364254,1.5271317256368933,18.496000289916992,7.666666666666667,18.1299991607666,0.009186213743010319
6588,2022-08-01,18.652000427246094,18.8700008392334,18.607999801635746,18.61000061035156,6600068.0,0.007889328020873831,-10.39099427813412,0.6562360303979098,39.75559656979569,36.515642246142384,-0.08225964640978489,0.2238401005827697,0.09399121950352907,-0.8453602123537536,13.854038849411921,0.3640003204345703,-0.24905082973844017,-0.14389963150024343,-0.8956598503408912,0.6078605873404044,-0.5197797409205656,0.2319804779200787,-0.7116398620605473,76.90674199075421,29.626634088890768,0.3758801094203238,8,-0.13899993896484375,0.005999565124511719,-0.22099971771240234,-0.6420001983642578,0.17599868774414062,0,0.006433569007937345,1.2000033659267237,18.506000518798828,4.333295489379094,18.392000198364254,1.5271317256368933,18.496000289916992,0.006433569007937345
6589,2022-08-02,18.857999801635746,18.93000030517578,18.666000366210934,18.718000411987305,6657333.0,0.011044358228125217,-1.1639385269608653,3.333333333333136,44.38430040560138,36.08454100082224,-0.36137780520067153,0.01830672834234548,-0.10600015544904906,-1.0172932454673393,13.562067095702357,0.2779998779296875,-0.30236754879016914,0.062399768829347835,-0.6892507950859645,0.8140503327446602,-0.31342551312830835,0.438225050787004,-0.8804536254882862,92.82863303475628,45.81277395487444,0.3758252819576567,8,-0.41999912261963246,-0.19999980926514027,-0.4064993858337438,-0.7789993286132848,0.03199958801269531,1,-0.0005302910694151564,-10.39099427813412,18.652000427246094,1.2000033659267237,18.506000518798828,4.333295489379094,18.392000198364254,-0.0005302910694151564
6590,2022-08-03,18.65999984741211,18.82200050354004,18.530000686645508,18.81599998474121,7739774.0,-0.010499520431984655,2.476163985422509,-1.1142915531334867,48.12914258286566,37.08178617439343,-0.2183168248250844,0.1984427619046727,0.09583089337794348,-0.7922277233179784,13.389740939624756,0.3279991149902379,-0.3310594749346514,-0.11780014038085795,-0.8643179953123727,0.6287177145506568,-0.4910590678466171,0.2554587870849012,-0.6253064235229502,67.4698213756351,16.50129077895228,0.37325892746575745,8,-0.23199939727783203,-0.0019998550415039062,-0.1529994010925293,-0.5809993743896484,0.1639995574951172,2,0.006859606669137541,-1.1639385269608653,18.857999801635746,-10.39099427813412,18.652000427246094,1.2000033659267237,18.506000518798828,0.006859606669137541
6591,2022-08-04,18.618000030517575,18.790000915527344,18.56800079345703,18.739999771118164,6320318.0,-0.0022507940642003677,-1.0000171834592022,0.7820489307853362,40.522868687561264,38.261528339208084,-0.21735958931592236,0.2049556848909475,0.13042079645084925,-0.7251436423608304,13.093300667697164,0.2220001220703125,-0.38687265280722727,-0.13059997558594105,-0.8525359975220823,0.5913360463502002,-0.4915679865540099,0.2303680353821278,-0.5295881937512164,52.72722018322057,3.670117505793691,0.36096801096806985,8,-0.18999958038329723,0.039999961853030896,-0.1109995841979945,-0.5389995574951136,0.9319992065429723,3,0.004296912857177482,2.476163985422509,18.65999984741211,-1.1639385269608653,18.857999801635746,-10.39099427813412,18.652000427246094,0.004296912857177482
6592,2022-08-05,18.78199958801269,18.881999969482425,18.49799919128418,18.597999572753906,6019741.0,0.0088086559902405,-1.0000000000000184,-1.5082000531556576,46.80160186317755,39.51297403662966,-0.3179083355438479,0.007140950978978822,-0.03923576205042778,-0.8665230628609777,12.521226368962251,0.38400077819824574,-0.41885245414261973,0.05509958267211701,-0.6329786781581852,0.7431778435024192,-0.2889395477430341,0.3991387130872681,-0.6430924431417679,65.74066306684892,15.764220462789567,0.34403913041515183,8,-0.3539991378784144,-0.12399959564208629,-0.19149923324584606,-0.7029991149902308,0.6000003814697337,4,0.010754960533359226,-1.0000171834592022,18.618000030517575,2.476163985422509,18.65999984741211,-1.1639385269608653,18.857999801635746,0.010754960533359226
6593,2022-08-08,18.77400016784668,18.988000869750977,18.700000762939453,18.898000717163086,4940892.0,-0.0004259088670791611,-1.1176528336816123,-0.6739159730068857,43.4075234111487,40.96038097211064,-0.2426161314355646,-0.021232125272771185,-0.037102931957967655,-0.8375406379104007,12.097607514020131,0.28800010681152344,-0.41871749204782205,0.06950016021728445,-0.5787289486717633,0.7177292691063322,-0.2546143942272394,0.3936147146618083,-0.5876274333574649,56.32653696740392,8.192164582253149,0.32411455444452364,8,-0.3169994354248047,-0.11600017547607422,-0.1424999237060547,-0.6949996948242188,0.4739990234375,0,0.006817953459840265,-1.0000000000000184,18.78199958801269,-1.0000171834592022,18.618000030517575,2.476163985422509,18.65999984741211,0.006817953459840265
6594,2022-08-09,18.98600006103516,19.01799964904785,18.691999435424805,18.739999771118164,6142038.0,0.011292206844205843,1.1032308080404112,-1.983864517319908,52.61802027028693,42.86005389461174,-0.3580787832852472,-0.2654277035517083,-0.2586876346298048,-1.0236947830897165,11.68383125487992,0.3260002136230469,-0.3295091168334068,0.29330005645752166,-0.32307401892773413,0.9096741318427775,-0.01488698123510801,0.6014870941501513,-0.7354970757250037,93.8462384917294,43.09243025973086,0.3081870376926281,8,-0.42700004577637074,-0.3459997177124059,-0.290500164031986,-0.8660001754760778,0.06399917602538707,1,-0.008321971217580937,-1.1176528336816123,18.77400016784668,-1.0000000000000184,18.78199958801269,-1.0000171834592022,18.618000030517575,-0.008321971217580937
6595,2022-08-10,18.856000900268555,19.13999938964844,18.77400016784668,18.98600006103516,6670865.0,-0.006847106307210082,-1.4897853264219365,-0.5284512502423018,52.618063343675026,44.961774319761844,-0.19181461205329953,-0.1704742377028694,-0.1397880587092537,-0.8666828370244524,12.374738292741434,0.36599922180176137,-0.26434534816789323,0.18000087738037251,-0.39644692588542085,0.7564486806461659,-0.10822302425252417,0.4682247790132692,-0.5287482485846304,55.76348884260782,4.529927592039961,0.2882239016328972,8,-0.1510009765625,-0.22900104522705078,-0.09900093078613281,-0.7360010147094727,0.22999954223633168,2,0.001803059384633432,1.1032308080404112,18.98600006103516,-1.1176528336816123,18.77400016784668,-1.0000000000000184,18.78199958801269,0.001803059384633432
6596,2022-08-11,18.9379997253418,19.11199951171875,18.72800064086914,19.0,6767231.0,0.004348685890870785,1.6853133794832806,0.4769282685563808,71.00980908880965,48.80521402476909,-0.21033776410049754,-0.2515063374233719,-0.2321624845118606,-0.9224187282870773,12.472884697363346,0.3839988708496094,-0.17386638108494168,0.2531996726989796,-0.3340484178175167,0.8404477632154759,-0.04042437255926856,0.5468237179572277,-0.5132174651021337,68.53588755559402,11.484637777305757,0.29362404525824776,8,-0.11900043487549183,-0.3109998703002965,-0.1559996604919469,-0.6719999313354528,-0.06799888610840199,3,-0.006019660053222298,-1.4897853264219365,18.856000900268555,1.1032308080404112,18.98600006103516,-1.1176528336816123,18.77400016784668,-0.006019660053222298
6597,2022-08-12,18.68400001525879,19.02199935913086,18.66399955749512,19.007999420166016,6020426.0,-0.013412172022746582,1.0340939262743025,5.2257737033166105,62.07895773078428,51.28558748710116,0.07997689202816716,-0.03041189831566271,0.008296203608196606,-0.6418974607935333,12.495132641837944,0.35799980163573863,-0.12252241463079372,0.019099998474121804,-0.537657257640511,0.5758572545887546,-0.2592786295831928,0.2974786265314364,-0.17339169949006816,4.2017783227339764,-56.189693187641396,0.27837862805731634,8,0.13499927520751953,-0.057000160217285156,0.1119999885559082,-0.4180002212524414,0.30200004577637074,4,0.04634977633774984,1.6853133794832806,18.9379997253418,-1.4897853264219365,18.856000900268555,1.1032308080404112,18.98600006103516,0.04634977633774984
6598,2022-08-15,18.757999420166016,18.88400077819824,18.624000549316406,18.799999237060547,3386720.0,0.00396057615322154,1.4761584712358131,0.1296293025802236,64.95241157381022,53.5709331724577,0.02524998076469842,-0.12516263603879807,-0.08291893485230517,-0.6910069555233136,12.739644953692169,0.2600002288818324,-0.05003361027279496,0.10219945907592631,-0.4414198997551715,0.6458188179070241,-0.1696102203396208,0.37400913849147344,-0.17186417553172717,25.96883178330087,-38.40837061445882,0.2718096794155483,8,0.06099987030029297,-0.13899898529052734,0.059000492095947266,-0.49199962615966797,-0.019998550415039062,0,0.033265836901859025,1.0340939262743025,18.68400001525879,1.6853133794832806,18.9379997253418,-1.4897853264219365,18.856000900268555,0.033265836901859025
6599,2022-08-16,19.11199951171875,19.11199951171875,18.724000930786133,18.756000518798828,6945674.0,0.018871953432953115,1.1797734749204376,-8.47620345140781,64.75097080416637,55.41780297482445,-0.3228861614272951,-0.5025669291562522,-0.4471523946900362,-1.0207119952049126,13.183221080083737,0.3879985809326172,0.021081040314300026,0.4546996116638198,-0.09401284698780898,1.0034120703154485,0.1803433823380054,0.7290558409896342,-0.48799896240234375,94.57365487262071,27.892438681401956,0.27435622932581355,8,-0.2930002212524414,-0.4929990768432617,-0.2949995994567871,-0.8459997177124023,-0.4239997863769496,1,0.00711593151109291,1.4761584712358131,18.757999420166016,1.0340939262743025,18.68400001525879,1.6853133794832806,18.9379997253418,0.00711593151109291
6600,2022-08-17,18.86599922180176,19.20400047302246,18.850000381469727,19.11400032043457,5543189.0,-0.01287150984731611,-1.5285831062670299,-0.6966342702227647,60.62780115638584,57.6516843602494,-0.04983227789390554,-0.27026588050268074,-0.19930320702497895,-0.754059415119837,13.443671377706492,0.3540000915527344,0.07057844616901221,0.20859937667847106,-0.34027231078300346,0.7574710641399456,-0.06583646705226442,0.48303522040920654,-0.24199867248535512,41.723914537616494,-24.45770556364134,0.27443584373073643,8,-0.014999389648441053,-0.24699878692627308,-0.048999309539798475,-0.5999994277954137,-0.288000106811527,2,0.009752996016566762,1.1797734749204376,19.11199951171875,1.4761584712358131,18.757999420166016,1.0340939262743025,18.68400001525879,0.009752996016566762
6601,2022-08-18,18.79599952697754,18.893999099731445,18.71999931335449,18.799999237060547,4967963.0,-0.0037103624356843445,-1.2307645282372375,0.016127791792284733,56.633112030371,58.74407437882645,0.05372130780122575,-0.2059418685199894,-0.12436131916898319,-0.667341109672023,12.327948172711043,0.17399978637695668,0.08998525120924938,0.13549966812133718,-0.41588821046261515,0.6868875467052895,-0.14019427117063898,0.41119360741331334,-0.09079898834228572,29.655000049327988,-33.24741483300645,0.27569393929197666,8,0.11800098419189453,-0.22499942779541016,0.021000385284423828,-0.5299997329711914,-0.4799995422363281,3,0.015428863738324416,-1.5285831062670299,18.86599922180176,1.1797734749204376,19.11199951171875,1.4761584712358131,18.757999420166016,0.015428863738324416
6602,2022-08-19,18.895999908447266,18.895999908447266,18.618000030517575,18.6200008392334,8115750.0,0.005320301339984512,1.0144986627782682,-69.00476871721507,55.70093424624807,60.11000891605971,-0.03174596518575612,-0.2617087652251513,-0.20493805439162927,-0.7482110676122886,10.561644287907233,0.27799987792969105,0.11369450335415365,0.19890003204345774,-0.3092011417813225,0.707001205868238,-0.055150554868934165,0.45295061895584965,0.3080005645751953,47.44021638300605,-13.125194738570372,0.25405058691239085,8,0.015000343322753906,-0.3249998092651367,-0.11100006103515625,-0.630000114440918,-1.0620002746582031,4,-0.0013759033308549107,-1.2307645282372375,18.79599952697754,-1.5285831062670299,18.86599922180176,1.1797734749204376,19.11199951171875,-0.0013759033308549107
6603,2022-08-22,18.988000869750977,19.062000274658203,18.790000915527344,18.851999282836914,7741824.0,0.004868806189112229,-1.0923162697888698,0.4927610346710158,53.20832305597961,60.175598114470006,-0.1007986432158603,-0.3059144391443134,-0.26514944055183776,-0.8159135430509856,8.875928356015688,0.2719993591308594,0.1682970309989713,0.250600910186769,-0.21122728007778946,0.7124291004513275,0.019686815054487994,0.48151500531905,0.20427959442138643,63.14002727571605,6.380756776120215,0.2309140951322801,8,-0.07700061798095703,-0.41700077056884766,-0.21200084686279297,-0.7220010757446289,-1.1760005950927734,0,-0.00010537226796758503,1.0144986627782682,18.895999908447266,-1.2307645282372375,18.79599952697754,-1.5285831062670299,18.86599922180176,-0.00010537226796758503
6604,2022-08-23,18.770000457763672,19.035999298095703,18.729999542236328,18.989999771118164,5566234.0,-0.011480956498932549,-1.039990590449306,-1.6176231347469987,52.68819008625027,60.18338997475614,0.09313411597052834,-0.03953532463014042,-0.017430649331767967,-0.5796173787186909,6.80805504001699,0.305999755859375,0.18905789742543533,0.0006004333496107961,-0.3620657307823052,0.3632665974815268,-0.1807326487163472,0.1819335154155688,0.41079439773559656,25.938619874818585,-28.24863459972969,0.18133308206595725,8,0.14099979400634766,-0.2049999237060547,-0.0005006790161132812,-0.5040006637573242,-0.8859996795654297,1,-0.0017048261711394286,-1.0923162697888698,18.988000869750977,1.0144986627782682,18.895999908447266,-1.2307645282372375,18.79599952697754,-0.0017048261711394286
6605,2022-08-24,18.729999542236328,18.8439998626709,18.690000534057614,18.739999771118164,3902187.0,-0.00213110892657431,-2.422274027762869,0.04545572769912348,52.73971580114299,58.15337960945985,0.12670668557075615,0.019916191941284467,0.046569283836191744,-0.5233475073399987,6.154650118647018,0.1539993286132848,0.22011358814312132,-0.05110044479370046,-0.39101351326164746,0.28881262367424654,-0.22105697902767218,0.11885608944027126,0.43953941676330643,25.22510138153885,-27.942811815401996,0.1699565342339731,8,0.1810007095336914,-0.16499900817871094,0.03950023651123047,-0.46399974822998047,-1.0919990539550781,2,-0.0022423821634280916,-1.039990590449306,18.770000457763672,-1.0923162697888698,18.988000869750977,1.0144986627782682,18.895999908447266,-0.0022423821634280916
6606,2022-08-25,18.878000259399414,18.947999954223636,18.78199958801269,18.81999969482422,3981091.0,0.007901800361999056,-1.4776030175787946,-5.799923707800877,52.36688060072088,57.07425992834169,-0.03430782752210604,-0.0946610936656711,-0.06889922167839302,-0.6576301117693859,5.589231343118126,0.21800041198730824,0.21248154474889702,0.07260026931762553,-0.21577100501159308,0.36097154364684414,-0.071585367846982,0.21678590648223306,0.28050792103057987,58.55857790913498,6.692653741243333,0.1441856371646088,8,0.03299999237060547,-0.3129997253417969,-0.09900045394897461,-0.6110010147094727,-1.3859996795654297,3,-0.015891574334511827,-2.422274027762869,18.729999542236328,-1.039990590449306,18.770000457763672,-1.0923162697888698,18.988000869750977,-0.015891574334511827
6607,2022-08-26,18.676000595092773,18.96199989318848,18.625999450683594,18.926000595092773,9597996.0,-0.01070026811796787,1.0869683686766731,-4.310302870860601,47.794789213094276,55.167857443817695,0.1859974022299653,0.1272518308995636,0.15454267720161852,-0.4432351174609437,5.09287488046909,0.33600044250488637,0.20887933637466105,-0.13789939880371094,-0.39772104615300563,0.12192224854558376,-0.26781022247836006,-0.007988575129061815,0.4716974223389734,11.468130714379457,-38.18807282732111,0.1299108236746479,8,0.2349996566772461,-0.11100006103515625,0.01699972152709961,-0.3470010757446289,-0.8199996948242188,4,-0.019276108314440488,-1.4776030175787946,18.878000259399414,-2.422274027762869,18.729999542236328,-1.039990590449306,18.770000457763672,-0.019276108314440488
6608,2022-08-29,18.77199935913086,18.809999465942386,18.52199935913086,18.540000915527344,4912571.0,0.005140220656413508,-1.1492420468294338,-0.9279937744140625,44.919259158628755,52.96433392764685,0.1030278517509089,0.04290372865845882,0.0677459401922853,-0.5254199717858938,5.244683607353654,0.288000106811527,0.15941561927213854,-0.04790058135986186,-0.2973141362095717,0.20151297348984798,-0.17260735878471678,0.07680619606499306,0.36510469856260386,48.63813807127696,4.382825504122245,0.12470677742485513,8,0.09100055694580078,-0.2069988250732422,-0.13449907302856445,-0.4099998474121094,-0.3659992218017578,0,-0.04996802457728333,1.0869683686766731,18.676000595092773,-1.4776030175787946,18.878000259399414,-2.422274027762869,18.729999542236328,-0.04996802457728333
6609,2022-08-30,18.847999572753906,19.00200080871582,18.78400039672852,18.847999572753906,5602761.0,0.004048594514045822,-2.4063002920666534,0.0,49.80503588362199,51.761804452895305,-0.01604640112452671,-0.035715228796320275,0.007565559543529332,-0.5800943538322869,5.696832228617272,0.23000144958496094,0.14653715794963063,0.02859964370727397,-0.22053224529651416,0.2777315327110621,-0.09596630079461832,0.15316558820916626,0.2645002969970527,67.9165060657477,24.079347153431087,0.12456594450189386,8,-0.055999755859375,-0.28299903869628906,-0.1464996337890625,-0.27699947357177734,-0.8959999084472656,1,-0.054966008148329526,-1.1492420468294338,18.77199935913086,1.0869683686766731,18.676000595092773,-1.4776030175787946,18.878000259399414,-0.054966008148329526
6610,2022-08-31,18.788000106811523,19.07999992370605,18.739999771118164,19.0,10820679.0,-0.003183333367065444,-1.2077891516648787,-100.0,46.30542936470271,50.61428415670995,0.03545367796108323,0.03622252465596887,0.07289108795892218,-0.49906112136833514,5.875034016017941,0.3400001525878871,0.11889325460767353,-0.037799835205078125,-0.2760280210642314,0.20042835065407516,-0.15691392813465654,0.0813142577245003,0.30087974251463123,47.67033665694793,6.6699977584564465,0.11911409292957725,8,0.012999534606933594,-0.22299957275390625,-0.16250038146972656,-0.21700000762939453,-1.1420001983642578,2,-0.04811578259921023,-2.4063002920666534,18.847999572753906,-1.1492420468294338,18.77199935913086,1.0869683686766731,18.676000595092773,-0.04811578259921023
6611,2022-09-01,18.697999954223636,18.802000045776367,18.591999053955078,18.738000869750977,7307600.0,-0.004790299769865225,1.500022706630336,0.18868365887230779,50.37513211396667,50.02252836423424,0.12302844601039808,0.13968509849752664,0.1675391899301708,-0.3869957751582369,5.8675566901452285,0.21000099182128906,0.06074525734508285,-0.13179998397826864,-0.35770504546509585,0.09410507750855857,-0.24475251472168225,-0.01884745323485504,0.38199996948241477,31.54129337248377,-13.53078877545257,0.11295253074341317,9,0.10299968719482067,-0.045999526977542615,-0.08349990844726918,-0.12699985504150746,-1.0960006713867223,3,-0.056690526716091205,-1.2077891516648787,18.788000106811523,-2.4063002920666534,18.847999572753906,-1.1492420468294338,18.77199935913086,-0.056690526716091205
6612,2022-09-02,18.983999252319336,19.003999710083008,18.631999969482425,18.746000289916992,6808152.0,0.01529571605497293,1.676258301772849,-5.949837879077393,55.43791436394362,50.2702607317858,-0.16670637886578277,-0.13745220552499404,-0.11754975223354336,-0.6529387734663743,6.384609869548482,0.3719997406005824,0.03393937907943467,0.14409933090210103,-0.09069489999739844,0.3788935618016005,0.026702215452353073,0.261496446351849,0.0960006713867152,82.79559601166338,33.84858206649552,0.11739711544974972,9,-0.1829996109008789,-0.24699878692626953,-0.36949920654296875,-0.41299915313720703,-1.2740001678466797,4,-0.07859243211374811,1.500022706630336,18.697999954223636,-1.2077891516648787,18.788000106811523,-2.4063002920666534,18.847999572753906,-0.07859243211374811
6613,2022-09-05,18.902000427246094,18.93600082397461,18.65999984741211,18.76000022888184,5385136.0,-0.0043193651655472065,1.6285683145475518,0.5966420900785233,44.18607107250881,49.325580841370076,-0.1097287739307724,-0.047824212878140315,-0.03434959072744803,-0.5511568522564403,6.800367885174776,0.32399940490722656,0.021228133570428298,0.05570049285888601,-0.1785077202137444,0.2899087059315164,-0.06140361367743097,0.17280459939520298,0.15567947387695114,63.52475835733846,19.508602855443364,0.11710410653631534,9,-0.10100078582763672,-0.05100059509277344,-0.29600048065185547,-0.33100032806396484,-1.1979999542236328,0,-0.05533803318879382,1.676258301772849,18.983999252319336,1.500022706630336,18.697999954223636,-1.2077891516648787,18.788000106811523,-0.05533803318879382
6614,2022-09-06,18.827999114990234,18.99399948120117,18.766000747680664,18.950000762939453,5219656.0,-0.003914998972764372,1.171425976385144,-0.8591653346586469,48.83720658770345,48.89196870654345,-0.029765301369202746,0.014475299219917304,0.03273209895593965,-0.45498331066036357,7.210392505918276,0.22799873352050426,0.0013889947809531122,-0.010400772094726562,-0.2352397288444017,0.21443818465494857,-0.12282025046956235,0.10201870628010923,0.20825356445312337,48.360582052976085,3.886987367934168,0.11241947837483715,9,-0.026999473571777344,0.023000717163085938,-0.24249887466430664,-0.25699901580810547,-1.0999984741210938,1,-0.022413373565816186,1.6285683145475518,18.902000427246094,1.676258301772849,18.983999252319336,1.500022706630336,18.697999954223636,-0.022413373565816186
6615,2022-09-07,18.88999938964844,18.959999084472656,18.70599937438965,18.777999877929688,5542173.0,0.003292982662658206,1.0158795034816832,-0.9180163842161507,52.890522268218156,48.95015111404315,-0.07451931518560784,-0.04727090073128082,-0.034513915186906274,-0.4968443358793522,7.177132918998749,0.2539997100830078,-0.018355546064384498,0.049899578094485975,-0.17601123867272506,0.275810394861697,-0.06305583028911954,0.1628549864780915,0.12568315698241506,72.3300633775766,24.90872584668307,0.1129554083836053,9,-0.08899974822998402,-0.03899955749512074,-0.3419990539550817,-0.31899929046631215,-1.3239994049072301,2,-0.049655889658515084,1.171425976385144,18.827999114990234,1.6285683145475518,18.902000427246094,1.676258301772849,18.983999252319336,-0.049655889658515084
6616,2022-09-08,18.823999404907227,19.020000457763672,18.591999053955078,18.979999542236328,7193604.0,-0.00349391142793698,2.6271002885244843,-1.3928644414168496,47.73867901809944,48.94391664793262,-0.01898095517974241,0.01027749427796465,0.028202226089600657,-0.4108844307524997,7.146830112116015,0.42800140380859375,-0.022986377236499322,-0.010400390625001421,-0.23161454630636058,0.21081376505635774,-0.121007468465681,0.10020668721567816,-0.3020000457763672,54.205511684700255,6.506216317566029,0.11060707784067922,9,-0.02299976348876953,0.02700042724609375,-0.28099918365478516,-0.25299930572509766,-0.9879989624023402,3,-0.06257966073632937,1.0158795034816832,18.88999938964844,1.171425976385144,18.827999114990234,1.6285683145475518,18.902000427246094,-0.06257966073632937
6617,2022-09-09,19.549999237060547,19.61199951171875,18.992000579833984,19.030000686645508,14001554.0,0.03856777810798584,-1.0805376430114408,-3.3333211067502964,62.62350426068814,50.911054992605884,-0.67941390771756,-0.6825099665658598,-0.701417227241464,-1.1125000518595165,7.951895286665992,0.7880001068115234,-0.005673529139080813,0.6722994804382338,0.29271263526056757,1.0518863256159001,0.4825060578494025,0.8620929030270652,-1.0180398559570314,93.92154442811356,46.18532181305716,0.1897934225888324,9,-0.4479999542236328,-0.49499988555908203,-1.0069990158081055,-0.978999137878418,-1.4559993743896484,4,-0.09964194528104364,2.6271002885244843,18.823999404907227,1.0158795034816832,18.88999938964844,1.171425976385144,18.827999114990234,-0.09964194528104364
6618,2022-09-12,19.381999969482425,19.591999053955078,19.29800033569336,19.54800033569336,8307423.0,-0.008593313254951385,1.3149705634987385,-0.3192323633949365,64.06249726081441,52.49521736784949,-0.4646492523820669,-0.49051411221395114,-0.5406763087042314,-0.9184828084467291,8.946959732941306,0.29399871826171875,-0.0003112588595151067,0.47310018539429066,0.03662361780303769,0.9095767529855436,0.2548619015986624,0.6913384691899189,-0.8068389831543001,77.45103539065136,25.843973521753384,0.21823828379562715,9,-0.28000068664551137,-0.31500053405762074,-0.838999748229984,-0.8109998703002965,-1.3099994659423864,0,-0.08626565306172673,-1.0805376430114408,19.549999237060547,2.6271002885244843,18.823999404907227,1.0158795034816832,18.88999938964844,-0.08626565306172673
6619,2022-09-13,19.24799919128418,19.597999572753906,19.20199966430664,19.399999618530273,7224769.0,-0.0069136713656606785,-2.2459077904413487,0.9156632043386537,61.40969118577503,54.17346868130197,-0.29942981025307347,-0.364489748835652,-0.4026809736754018,-0.7595858761294636,9.104854852949455,0.3959999084472656,0.03144116337755065,0.3322994232177727,-0.12139770151868134,0.7859965479542268,0.10545086084954391,0.5591479855860015,-0.6313646639404311,64.31371009061772,8.982462953161672,0.22684856236822748,9,-0.14599990844726562,-0.180999755859375,-0.6904988288879395,-0.6769990921020508,-1.0179996490478516,1,-0.08021606313038854,1.3149705634987385,19.381999969482425,-1.0805376430114408,19.549999237060547,2.6271002885244843,18.823999404907227,-0.08021606313038854
6620,2022-09-14,19.049999237060547,19.323999404907227,18.93600082397461,19.190000534057614,6854697.0,-0.010286781096358832,-1.1086986943924702,0.9210585755157122,53.70687805371329,54.54366267460715,-0.06745001897420622,-0.16021235501391118,-0.20780505806038008,-0.5375883771875891,8.647129729991654,0.3879985809326172,0.061524853753265774,0.12509946823120188,-0.33180511411772784,0.5820040505801316,-0.10335282294326475,0.3535517594056685,-0.3935501103417991,44.90195858437396,-9.60709355654432,0.2284522911744654,9,0.05200004577636719,0.017000198364257812,-0.4504990577697754,-0.47899913787841797,-0.8599987030029332,2,-0.06939625454785026,-2.2459077904413487,19.24799919128418,1.3149705634987385,19.381999969482425,-1.0805376430114408,19.549999237060547,-0.06939625454785026
6621,2022-09-15,19.086000442504886,19.309999465942386,19.049999237060547,19.200000762939453,8194000.0,0.001889827133132016,-1.7956603328582506,0.8142804593942815,59.51717676894693,54.99691405294085,-0.04763468584831898,-0.18274276898818087,-0.2525725942679635,-0.5574100422811696,8.670954611746026,0.2600002288818395,0.07616846131224264,0.14660062789917205,-0.3114850146734902,0.6046862704718343,-0.08244219338715908,0.3756434491855032,-0.3913293003861398,22.18933575608515,-36.204107317686585,0.22904282128633052,9,0.015998840332027697,-0.019001007080081678,-0.42000055313110707,-0.5150003433227575,-1.030000686645515,3,-0.07963954849223442,-1.1086986943924702,19.049999237060547,-2.2459077904413487,19.24799919128418,1.3149705634987385,19.381999969482425,-0.07963954849223442
6622,2022-09-16,18.8700008392334,19.13599967956543,18.8700008392334,19.04800033569336,14685896.0,-0.011317174801612873,-1.9887594697984419,1.5613947029396997,52.154825700724096,55.882331233853655,0.16817955775455573,0.032895763090472485,-0.04848132769927105,-0.324119193605231,8.858638813819441,0.26599884033203125,0.10074944277217313,-0.0680990219116211,-0.5268503096531454,0.3906522658299032,-0.297474665782385,0.16127662195914283,-0.13863656233065313,0.0,-57.1642761884448,0.22937564387076242,9,0.23199844360351562,0.19699859619140625,-0.1470012664794922,-0.29900074005126953,-0.564001083374027,4,-0.054795991030306634,-1.7956603328582506,19.086000442504886,-1.1086986943924702,19.049999237060547,-2.2459077904413487,19.24799919128418,-0.054795991030306634
6623,2022-09-19,18.98600006103516,19.11400032043457,18.63999938964844,18.81800079345703,6286423.0,0.006147282281015132,1.235854573590389,-0.9438187799363701,52.981861223440184,56.34284841560218,0.07302846490470216,-0.08776056995088055,-0.17547993346947166,-0.41750631389708204,8.71512422097353,0.47400093078612926,0.12735008932497038,0.048000240325929866,-0.4107060990217377,0.5067065796735974,-0.1813529293479057,0.27735340999976543,0.6259994506835902,36.11697340861864,-18.87395934504825,0.22935316967383432,9,0.11599922180175426,0.08099937438964488,-0.26300048828125355,-0.4149999618530309,-0.4640007019043004,0,-0.04698199702394967,-1.9887594697984419,18.8700008392334,-1.7956603328582506,19.086000442504886,-1.1086986943924702,19.049999237060547,-0.04698199702394967
6624,2022-09-20,18.738000869750977,19.11199951171875,18.691999435424805,19.08799934387207,6623950.0,-0.013062213762084163,1.1105594586564174,-2.083333333333289,49.00081416835904,55.910658626728946,0.3429876827084115,0.16624167083618957,0.05841131810628042,-0.14948071318206502,8.792554453399404,0.4200000762939453,0.11458587713772062,-0.19839897155761577,-0.6597880066523665,0.26299006353713494,-0.42909348910498935,0.03229554598975781,0.8545586395263669,14.327701449751796,-39.87122897625977,0.23069451754737497,9,0.3639984130859375,0.3289985656738281,-0.019001007080078125,-0.16700077056884766,-0.0960006713867223,1,-0.03554276525229927,1.235854573590389,18.98600006103516,-1.9887594697984419,18.8700008392334,-1.7956603328582506,19.086000442504886,-0.03554276525229927
6625,2022-09-21,18.6879997253418,18.802000045776367,18.63400077819824,18.68000030517578,5078142.0,-0.00266843537668382,-2.3600366216523843,-0.02285558583107282,49.79690842169605,56.13935078268412,0.40378406999525396,0.2244422323187827,0.094464230178815,-0.08199956213168136,9.089925184045299,0.16799926757812855,0.13371456208091814,-0.24630012512206534,-0.7120067377636907,0.21940648751956005,-0.47915343144287803,-0.013446818801252647,0.8855085815429646,7.988025438889511,-47.049625772692764,0.2328533063208131,9,0.43500041961669567,0.37899971008300426,0.03100013732909801,-0.11699962615967152,-0.020000457763675428,2,-0.02450771563766685,1.1105594586564174,18.738000869750977,1.235854573590389,18.98600006103516,-1.9887594697984419,18.8700008392334,-0.02450771563766685
6626,2022-09-22,18.577999114990234,18.847999572753906,18.54599952697754,18.621999740600586,6929191.0,-0.005886162883575019,-4.592603712272398,-5.500476871719064,41.119861696438115,53.75005716443412,0.5310672443347855,0.3276119647147624,0.20274868464191087,0.04402893000664676,9.143348499133037,0.3020000457763672,0.14593986831744132,-0.3413006782531731,-0.8332298812978749,0.15062852479152866,-0.5872652797755222,-0.095336076730824,0.9579288907470698,5.423657582517053,-44.19834117097166,0.24596460152235003,9,0.4940004348754883,0.4890003204345703,0.15700101852416992,-0.006999015808105469,0.7220001220703125,3,-0.02088484225513565,-2.3600366216523843,18.6879997253418,1.1105594586564174,18.738000869750977,1.235854573590389,18.98600006103516,-0.02088484225513565
6627,2022-09-23,18.31599998474121,18.667999267578125,18.26000022888184,18.645999908447266,7708401.0,-0.01410265597642435,1.1818209635715298,7.499891629459448,38.118408687480525,50.8673806562859,0.6700817530991898,0.5915889728176253,0.4496356363991545,0.32069514810294564,10.079477750058086,0.4079990386962855,0.13896967108729186,-0.5852997779846199,-1.1373808658473195,-0.03321869012192025,-0.8613403219159679,-0.3092592340532718,1.160532312270508,6.55734775830685,-39.59973527922571,0.2760405439313492,9,0.6129999160766602,0.619999885559082,0.4265003204345703,0.25500011444091797,0.8479995727539098,4,-0.014195251643286833,-4.592603712272398,18.577999114990234,-2.3600366216523843,18.6879997253418,1.1105594586564174,18.738000869750977,-0.014195251643286833
6628,2022-09-26,17.833999633789062,18.29800033569336,17.81800079345703,18.20599937438965,8916717.0,-0.026315808656567796,-1.3762505252324007,1.127272201832211,32.70704086264716,47.67819728704947,1.0162786452112869,1.0537394097201194,0.9151891334769715,0.8218938802003528,11.445215821073429,0.4979991912841797,0.13427967441762334,-1.0204001426696792,-1.7496662557632234,-0.2911340295761349,-1.3850331992164513,-0.655767086122907,1.5452100977722658,1.236387649094672,-42.79785395071361,0.36463305654677275,9,0.7370004653930664,0.8810005187988281,0.9070005416870117,0.7370004653930664,1.516000747680664,0,0.026466307713500115,1.1818209635715298,18.31599998474121,-4.592603712272398,18.577999114990234,-2.3600366216523843,18.6879997253418,0.026466307713500115
6629,2022-09-27,17.812000274658203,18.04599952697754,17.812000274658203,17.950000762939453,7412921.0,-0.0012335628340587323,-2.391281512605042,0.37096931320019483,30.980958816339992,45.153095149563555,0.9087219871202521,1.0478695823017432,0.9155691145688607,0.8609551267133853,12.551851325537996,0.23399925231933594,0.02901979137643451,-0.9905995368957505,-1.856209037289947,-0.12499003650155416,-1.4234042870928505,-0.5577947866986506,1.4110885630926973,0.0,-38.783855694341646,0.43280475019709863,9,0.7489995956420898,0.8999996185302734,0.9289999008178711,0.7589998245239258,1.6879997253417969,1,0.039860716007443564,-1.3762505252324007,17.833999633789062,1.1818209635715298,18.31599998474121,-4.592603712272398,18.577999114990234,0.039860716007443564
6630,2022-09-28,17.884000778198242,17.884000778198242,17.506000518798828,17.736000061035156,8451504.0,0.004042246936323934,4.108086861266834,-1.0724651702786379,33.4507292921723,42.25682320769971,0.7307802682165665,0.9535607830177568,0.8293680204710654,0.8029359687246895,13.657980004287735,0.37800025939941406,-0.07579978959265077,-0.8733990669250495,-1.8316682717628616,0.08487013791276254,-1.3525336693439556,-0.3942644645061435,1.1697574319815338,28.166954237813286,-8.308175325212432,0.4791346024189067,9,0.4369993209838867,0.6749992370605469,0.8539996147155762,0.6869993209838867,1.519998550415039,2,0.04238421981562768,-2.391281512605042,17.812000274658203,-1.3762505252324007,17.833999633789062,1.1818209635715298,18.31599998474121,0.04238421981562768
6631,2022-09-29,17.63800048828125,17.889999389648438,17.464000701904293,17.81999969482422,6998501.0,-0.013755327623161562,1.6459661177585814,-1.229718409691346,9.491562409077929,37.51646061973903,0.8378949495800647,1.1763910244452909,1.0622073537303365,1.0546354591346123,15.408567323894562,0.4259986877441442,-0.1812220452713298,-1.0663993835449226,-2.1478385812553995,0.015039814165554333,-1.6071189824001593,-0.5256797846896859,1.1990716451051924,14.451826716220022,-14.14713292949451,0.5407195988552381,9,0.6510000228881836,0.8999996185302734,1.0999999046325684,0.9329996109008789,1.9699993133544957,3,0.05839657278506194,4.108086861266834,17.884000778198242,-2.391281512605042,17.812000274658203,-1.3762505252324007,17.833999633789062,0.05839657278506194
6632,2022-09-30,17.492000579833984,17.77400016784668,17.417999267578125,17.718000411987305,12460510.0,-0.008277577072541065,1.1065182919603407,1.2417627331796268,9.580873007197255,32.694128595712044,0.8581086024255136,1.269996363296677,1.211454028599963,1.2055434451387015,16.62199806851797,0.3560009002685547,-0.2638829103925069,-1.1377993583679213,-2.3374141417005774,0.06181542496473469,-1.7376067500342494,-0.5379919667015933,1.1253801245153134,8.409229822226653,-13.431520957002444,0.5998073916663286,9,0.7729988098144531,1.0229988098144531,1.245999813079834,1.0979995727539062,2.1539993286132812,4,0.10336145651120954,1.6459661177585814,17.63800048828125,4.108086861266834,17.884000778198242,-2.391281512605042,17.812000274658203,0.10336145651120954
6633,2022-10-03,17.856000900268555,17.920000076293945,17.350000381469727,17.41200065612793,5814357.0,0.02080953054930812,-1.0070383752636032,-1.9646043092607752,22.89723791047362,29.79373123372477,0.35421022010832814,0.8681235798206828,0.8544168601380413,0.846541958205826,17.68264949502296,0.5699996948242188,-0.36480241561974935,-0.7214990615844741,-1.9616667352397528,0.5186686120708046,-1.3415828984121134,-0.10141522475683473,0.5454911454619307,72.70131322210773,53.91017453880178,0.6200838368276388,10,0.24299907684326172,0.6249990463256836,0.8819994926452637,0.7339992523193359,1.815999984741211,0,0.0732526092786483,1.1065182919603407,17.492000579833984,1.6459661177585814,17.63800048828125,4.108086861266834,17.884000778198242,0.0732526092786483
6634,2022-10-04,18.4060001373291,18.4060001373291,17.940000534057614,18.0,10210497.0,0.030801927045841282,1.2955637716632156,0.9144142209086535,38.97261844340765,28.59103234724828,-0.27696136037568664,0.30028394683451154,0.319591752720239,0.30402409402551456,18.000951510193527,0.5499992370605469,-0.4249326715983166,-0.15039987564086843,-1.3869769455300691,1.0861771942483323,-0.7686884105854688,0.4678886593037319,-1.055999755859375,100.0,81.02061309416345,0.6182885349446006,10,-0.30700016021728516,0.07499980926513672,0.3080000877380371,0.18400001525878906,1.3039989471435547,1,0.0512876364825241,-1.0070383752636032,17.856000900268555,1.1065182919603407,17.492000579833984,1.6459661177585814,17.63800048828125,0.0512876364825241
6635,2022-10-05,17.95199966430664,18.302000045776367,17.92799949645996,18.257999420166016,5147082.0,-0.024665895340384436,-1.1129969072942596,-0.7536937250130367,33.013765711487466,27.690355015587095,0.06890430759224131,0.7171788720342107,0.7720045723815474,0.7633570327054855,18.596898048504652,0.4780006408691406,-0.5148599778533267,-0.5575003623962402,-1.8118278273659314,0.6968271025734509,-1.1846640948810858,0.06966337008860535,-0.6019992828369141,57.007521024188655,36.8464950989122,0.6271637324848465,10,0.057000160217285156,0.5290002822875977,0.7265005111694336,0.7060003280639648,1.4560012817382812,2,0.08622996683601758,1.2955637716632156,18.4060001373291,-1.0070383752636032,17.856000900268555,1.1065182919603407,17.492000579833984,0.08622996683601758
6636,2022-10-06,17.645999908447266,17.996000289916992,17.634000778198242,17.959999084472656,5076668.0,-0.017045441264561978,-1.14202519073631,1.0261419168245736,32.14700830542513,27.026866084247608,0.2556849594027639,0.9806808844024104,1.0761809437545047,1.0732833670981705,19.92094933882803,0.36199951171875,-0.5908506655847425,-0.8046001434326158,-2.1064766073104906,0.49727632044525905,-1.4555383753715532,-0.15366191149367836,-0.27487953186034986,28.030264716932056,5.099282009586769,0.6509382319389383,10,0.23200035095214844,0.8350000381469727,1.0370001792907715,1.0120000839233398,1.2140007019042933,3,0.09962594521631218,-1.1129969072942596,17.95199966430664,1.2955637716632156,18.4060001373291,-1.0070383752636032,17.856000900268555,0.09962594521631218
6637,2022-10-07,17.601999282836914,17.82200050354004,17.517999649047848,17.58799934387207,5917199.0,-0.0024935184086274376,-2.9480802576169065,-0.04458590988057779,29.380208478378336,26.657218041551072,0.2098181596353328,0.9183434224552798,1.1141341661909436,1.1171624611124429,19.669432401569164,0.30400085449219105,-0.6753003624808436,-0.7512007713317885,-1.9970275363405747,0.49462599367699767,-1.3741141538361816,-0.12828738882739543,-0.21018131103515358,23.86353784353958,2.493070542649644,0.6229133825043924,10,0.2760009765625,0.8790006637573242,1.1245007514953613,1.0560007095336914,1.2760009765625,4,0.11396435635324753,-1.14202519073631,17.645999908447266,-1.1129969072942596,17.95199966430664,1.2955637716632156,18.4060001373291,0.11396435635324753
6638,2022-10-10,17.709999084472656,17.86199951171875,17.49799919128418,17.506000518798828,4819154.0,0.006135655382116134,-2.3090754612290194,14.571389645776566,34.01739268648387,26.994599582678173,0.09206022860390206,0.7153345006930003,0.9965105106300172,1.0069534911446851,19.35522225573056,0.3640003204345703,-0.732565046236445,-0.5596009254455581,-1.7372792332013773,0.6180773823102612,-1.1484400793234677,0.029238228432351576,-0.29789746936035044,23.34798153150693,1.0417632543878028,0.5888391538779099,10,0.1680011749267578,0.771000862121582,1.0590009689331055,0.9480009078979492,1.2520008087158239,0,0.10931682236347551,-2.9480802576169065,17.601999282836914,-1.14202519073631,17.645999908447266,-1.1129969072942596,17.95199966430664,0.10931682236347551
6639,2022-10-11,17.70400047302246,17.763999938964844,17.527999877929688,17.63800048828125,4656221.0,-0.0003387132558044792,1.5376498456679348,0.32353161172092676,34.489287997108875,27.109994994337793,0.0906620758582406,0.6321398490216765,0.9859761491677865,1.008929228611649,19.413970693728483,0.23600006103515625,-0.7653546157504252,-0.48839960098266744,-1.5963935881973264,0.6195943862319915,-1.0423965945899951,0.06559739262466024,-0.27202088746581765,25.622022736330685,1.442493847735527,0.5539969936073293,10,0.17399978637695312,0.7769994735717773,1.1219992637634277,0.9539995193481445,1.3139991760253906,1,0.111161339776632,-2.3090754612290194,17.709999084472656,-2.9480802576169065,17.601999282836914,-1.14202519073631,17.645999908447266,0.111161339776632
6640,2022-10-12,17.72800064086914,17.79599952697754,17.450000762939453,17.607999801635742,5728196.0,0.0013556352917665215,1.7031300058859906,1.818194954194723,36.22814521073555,30.080726416744195,0.047166199007090626,0.5312586369366805,0.951764125271243,0.9810049055757233,20.52474630514385,0.34599876403808594,-0.7383515794312814,-0.3982995033264167,-1.4470227575943113,0.6504237509414779,-0.9226611304603622,0.1260621238075288,0.6779994964599609,50.915772668997874,23.35731072923351,0.5243616271339473,10,0.14999961853027344,0.7529993057250977,1.097999095916748,0.9299993515014648,1.1800003051757812,2,0.11180044968152392,1.5376498456679348,17.70400047302246,-2.3090754612290194,17.709999084472656,-2.9480802576169065,17.601999282836914,0.11180044968152392
6641,2022-10-13,17.56599998474121,17.809999465942386,17.36400032043457,17.65999984741211,7624040.0,-0.009138123323081504,1.2639602263650174,-0.7833267106413415,37.441393424821335,33.17633979648021,0.221134139271701,0.6045411006508026,1.1028139040043499,1.1327345727672835,21.763762868773224,0.44599914550781605,-0.7078100419926052,-0.4843001365661621,-1.4577950602661183,0.48919478713379405,-0.971047598416142,0.0024473252838177473,0.8208801651000961,40.56224745782187,9.91985011142652,0.4867474618499788,10,0.3120002746582031,0.9149999618530273,1.2599997520446777,1.0920000076293945,1.766000747680664,3,0.10486171939563782,1.7031300058859906,17.72800064086914,1.5376498456679348,17.70400047302246,-2.3090754612290194,17.709999084472656,0.10486171939563782
6642,2022-10-14,17.836000442504886,17.945999145507812,17.639999389648438,17.700000762939453,7321687.0,0.015370628372891604,-1.3906004365998852,-1.4468072154698752,50.036063601203324,36.19176487322795,0.0056564923210231655,0.2667821273327675,0.8194872095906511,0.8539288924491295,23.503024544931495,0.37999916076660156,-0.6842731799811332,-0.16259965896606232,-1.0596235083322227,0.7344241904000981,-0.6111115836491408,0.2859122657170161,0.5099645141601528,81.09984105396033,44.807091715701134,0.44851192468307977,10,0.04899978637694957,0.6449995040893519,0.9899992942810023,0.8219995498657191,1.6940002441406214,4,0.05741198376550738,1.2639602263650174,17.56599998474121,1.7031300058859906,17.72800064086914,1.5376498456679348,17.70400047302246,0.05741198376550738
6643,2022-10-17,18.0939998626709,18.19599914550781,17.850000381469727,17.8799991607666,4913812.0,0.0144650938419566,-1.525554457237503,1.5735382802967206,54.684378182214516,37.9375159553176,-0.24030285774730942,-0.06479203040427706,0.5511426551227814,0.5885351114121633,24.45672051015684,0.3599987030029226,-0.5726974683779353,0.13999977111816264,-0.630024863029309,0.9100244052656343,-0.24501254595557143,0.5250120881918967,0.21268650854492321,87.74045350028808,44.921304610503995,0.38501231707373534,10,-0.2609996795654297,0.38000011444091797,0.984499454498291,0.6750001907348633,1.5079994201660156,0,0.04332930267927981,-1.3906004365998852,17.836000442504886,1.2639602263650174,17.56599998474121,1.7031300058859906,17.72800064086914,0.04332930267927981
6644,2022-10-18,18.07200050354004,18.263999938964844,17.989999771118164,18.18199920654297,5171356.0,-0.001215837255323815,1.0,-0.5140109449366299,53.17567201841365,40.177727767198284,-0.3024719116458279,-0.10039323804070577,0.5554935153880542,0.5999352958856434,25.382183354927996,0.2740001678466797,-0.4449549639244843,0.15130043029785156,-0.5282573600172924,0.8308582206129955,-0.18847846485972042,0.49107932545542354,0.19697842564453083,78.66672035502131,32.5899033947272,0.33977889515757115,10,-0.25800037384033203,0.40199947357177734,1.0124988555908203,0.6969995498657227,1.4879989624023473,1,0.04924741948043354,-1.525554457237503,18.0939998626709,-1.3906004365998852,17.836000442504886,1.2639602263650174,17.56599998474121,0.04924741948043354
6645,2022-10-19,18.229999542236328,18.31599998474121,18.16200065612793,18.172000885009766,5266379.0,0.008742753114982404,-2.9487455372426274,-0.5272667371815991,60.30639799064124,43.30654884333341,-0.46588210808285524,-0.31037698599455155,0.38550896933261214,0.43224404549568973,26.118670602293744,0.24399948120117188,-0.3654209849206751,0.33219947814941264,-0.26427674475293017,0.9286757010517555,0.03396136669824301,0.6304375896005823,-0.8659992218017578,90.96633688757458,39.20008186161567,0.29823811145117085,10,-0.3899993896484375,0.10700035095214844,0.8544998168945312,0.5390005111694336,1.4720001220703125,2,0.0432254594952588,1.0,18.07200050354004,-1.525554457237503,18.0939998626709,-1.3906004365998852,17.836000442504886,0.0432254594952588
6646,2022-10-20,18.190000534057614,18.32999992370605,18.027999877929688,18.18400001525879,6076393.0,-0.0021941310577678896,1.1118936150347736,0.10345961589049386,62.617511355494656,46.999582496346335,-0.38062870071912513,-0.31719922864122907,0.4101670913316333,0.4622198524521117,26.764610291967568,0.30200004577636363,-0.3739970161543127,0.3116003990173297,-0.21258451656282062,0.8357853145974801,0.04950794122725455,0.5736928568074049,-0.8069602203369115,79.71024908848146,21.531838151689115,0.2620924577900745,10,-0.34300041198730113,0.13999938964844105,0.8944988250732457,0.5789995193481481,1.5760002136230504,3,0.03947225898333406,-2.9487455372426274,18.229999542236328,1.0,18.07200050354004,-1.525554457237503,18.0939998626709,0.03947225898333406
6647,2022-10-21,18.05599975585937,18.270000457763672,17.98200035095215,18.121999740600586,8812616.0,-0.007366727557118535,-1.691604944873749,-10.999046408144421,53.94319915944196,49.21356099334167,-0.19607480064831506,-0.21468263245992958,0.5351420093723007,0.5853164639214903,26.706089360136566,0.28800010681152344,-0.3223494201161259,0.19059963226317933,-0.2996902203716729,0.6808894848980316,-0.054545294054246796,0.43574455858060546,-0.6350810577392565,42.91657725961382,-12.870220222633904,0.24514492631742582,10,-0.20899963378905895,0.18700027465820668,1.028499603271488,0.7130002975463903,1.6380004882812536,4,0.0706690847261684,1.1118936150347736,18.190000534057614,-2.9487455372426274,18.229999542236328,1.0,18.07200050354004,0.0706690847261684
6648,2022-10-24,18.30599975585937,18.43600082397461,18.054000854492188,18.054000854492188,5894474.0,0.013845813213354319,-2.0317590069633664,-3.818166054966073,47.76385366631771,50.68851273436488,-0.3940833932128953,-0.45061158532766044,0.2764494903962351,0.3236476705982412,25.46953607573508,0.3819999694824219,-0.232346682922298,0.4169996261596651,-0.11092132137396504,0.9449205736932953,0.15303915239285004,0.6809600999264802,-0.8487178087158185,71.36543333319251,20.29674369761699,0.2639604737668145,10,-0.4059991836547816,-0.07399940490722301,0.7784996032714879,0.46300029754639027,1.1580009460449254,0,0.06686337523818442,-1.691604944873749,18.05599975585937,1.1118936150347736,18.190000534057614,-2.9487455372426274,18.229999542236328,0.06686337523818442
6649,2022-10-25,18.52199935913086,18.525999069213867,18.332000732421875,18.36400032043457,5738070.0,0.011799388514814657,1.3373510588181223,0.6269830457160246,64.2642760179699,53.80363837961315,-0.5384736837557398,-0.6436951358261211,0.042675854478922304,0.09871355822791372,24.04749476758099,0.21999931335449574,-0.1168948927618132,0.5974992752075181,0.0004218995818696669,1.1945766508331666,0.29896058739469566,0.8960379630203406,-1.0059942793774432,99.26475744358582,46.92532797637574,0.2985386878128239,10,-0.5769996643066406,-0.2909994125366211,0.5625,0.24700069427490234,0.8840007781982422,1,0.058309035799293696,-2.0317590069633664,18.30599975585937,-1.691604944873749,18.05599975585937,1.1118936150347736,18.190000534057614,0.058309035799293696
6650,2022-10-26,18.642000198364254,18.643999099731445,18.483999252319336,18.5,5943060.0,0.0064788275232412484,1.1918087399568882,0.8987409008051732,77.48347647232801,58.252758718224996,-0.575733724203058,-0.742041758556585,-0.086140521277148,-0.022110147043552075,22.02230061880521,0.15999984741210938,-0.021041390363812695,0.6796001434326122,0.002482462809538788,1.3567178240556856,0.3410413031210737,1.0181589837441507,-1.0451955994540008,99.69805058228933,42.45436231747041,0.3385588403115369,10,-0.5000009536743129,-0.5430002212524379,0.4424991607666051,0.12699985504150746,1.027999877929691,2,0.049243603573112305,1.3373510588181223,18.52199935913086,-2.0317590069633664,18.30599975585937,-1.691604944873749,18.05599975585937,0.049243603573112305
6651,2022-10-27,18.667999267578125,18.76000022888184,18.54400062561035,18.624000549316406,5786078.0,0.0013946501951089818,-1.1176580586046685,0.3098496957648938,79.71019731631094,61.54988468657028,-0.47938797871226413,-0.7240413950052798,-0.11857812818547586,-0.04687318162804388,19.943788962757864,0.21599960327148793,0.08064780508468417,0.6540992736816413,-0.07389869833479423,1.382097245698077,0.2901002876734218,1.018098259689861,-0.966475218585753,88.1746817816302,25.60532307060342,0.36399898600821834,10,-0.36299896240234375,-0.5689992904663086,0.4270005226135254,0.10100078582763672,0.9800014495849609,3,0.05538892421772945,1.1918087399568882,18.642000198364254,1.3373510588181223,18.52199935913086,-2.0317590069633664,18.30599975585937,0.05538892421772945
6652,2022-10-28,19.299999237060547,19.423999786376953,18.756000518798828,18.756000518798828,10738067.0,0.03385472435602965,-1.4558854466151494,12.363967400728281,84.29685558603722,64.8401599536617,-0.985518428668744,-1.279232578096213,-0.7530292936070211,-0.6674029904826497,18.250311744869197,0.7560005187988281,0.19642901180557004,1.1956993103027358,0.30887893661676813,2.0825196839887035,0.7522891234597502,1.6391094971457214,-1.4714580464814375,90.9488579567129,22.450874696843,0.443410186842984,10,-0.5969991683959961,-0.912999153137207,-0.2304997444152832,-0.5309991836547852,0.2220001220703125,4,0.024145156945150736,-1.1176580586046685,18.667999267578125,1.1918087399568882,18.642000198364254,1.3373510588181223,18.52199935913086,0.024145156945150736
6653,2022-10-31,19.16399955749512,19.341999053955078,19.11599922180176,19.25,7635744.0,-0.007046615800081257,-1.4834994393268308,-0.1580894212024674,79.82026653036803,67.80067045498996,-0.7618995355041456,-1.0964311611154827,-0.6240775962212943,-0.5152106486636505,17.090942466032878,0.22599983215331676,0.3259499539112518,0.9942996978759808,-0.0016296125081041168,1.9902290082600658,0.49633504268393835,1.4922643530680233,-1.1120941635043131,76.19043460338675,2.1752035087041435,0.49796465519204247,10,-0.46099948883056996,-0.7769994735717809,-0.2314996719360387,-0.394999504089359,0.2360000610351527,0,0.02765605817592598,-1.4558854466151494,19.299999237060547,-1.1176580586046685,18.667999267578125,1.1918087399568882,18.642000198364254,0.02765605817592598
6654,2022-11-01,19.350000381469727,19.43600082397461,19.209999084472656,19.222000122070312,4925599.0,0.009705741404166357,-1.973661425721205,-1.4883674510413354,81.07280740665496,70.10804927899149,-0.8354031886394964,-1.273370055101367,-0.8080824905937973,-0.6838686447378741,17.690435953109578,0.27200126647948863,0.40375475413467754,1.1331005096435547,0.008811556695221157,2.257389462591888,0.5709560331693879,1.6952449861177215,-1.1060017725448574,90.96635498664658,13.449666066404703,0.5621444764741672,11,-0.6409997940063477,-0.9569997787475586,-0.7070002555847168,-0.6350002288818359,0.01799964904784801,1,0.005891489311997233,-1.4834994393268308,19.16399955749512,-1.4558854466151494,19.299999237060547,-1.1176580586046685,18.667999267578125,0.005891489311997233
6655,2022-11-02,19.5,19.55599975585937,19.375999450683594,19.489999771118164,6249643.0,0.007751918117475443,1.9508309491425866,0.07812662981120266,87.22097292487551,72.84176723114491,-0.8787143121077996,-1.3717831445035173,-0.953012472745975,-0.8183831354876823,18.379239963543583,0.20599937438964488,0.45663794474644703,1.2057001113891594,-0.04754665333944885,2.4589468761177677,0.5790767290248553,1.8323234937534636,-1.065281036667173,94.46642253085813,11.768167577897742,0.6266233823643043,11,-0.7309999465942383,-1.0469999313354492,-0.8635001182556152,-0.7880001068115234,-0.20000076293945312,2,-0.004820505777994755,-1.973661425721205,19.350000381469727,-1.4834994393268308,19.16399955749512,-1.4558854466151494,19.299999237060547,-0.004820505777994755
6656,2022-11-03,19.40399932861328,19.552000045776367,19.266000747680664,19.47599983215332,4507689.0,-0.004923111353165033,1.5535545507957187,-7.199885561701316,82.34323964707721,75.9973272853266,-0.6620162673662442,-1.198787081462246,-0.8577244116927574,-0.7041688199598717,18.287044640112924,0.2859992980957031,0.5222791251262358,1.0217994689941392,-0.2854348383556946,2.329033776343973,0.3681823153192241,1.6754166226690543,-0.7674498226256752,80.99992847435841,-1.8220067690367188,0.6536171536749168,11,-0.5989990234375,-0.9509992599487305,-0.9639992713928223,-0.8449993133544922,-0.07999992370605469,3,0.01370855271513105,1.9508309491425866,19.5,-1.973661425721205,19.350000381469727,-1.4834994393268308,19.16399955749512,0.01370855271513105
6657,2022-11-04,19.607999801635746,19.799999237060547,19.375999450683594,19.549999237060547,8304901.0,0.010513320968922324,-1.08866819191867,-0.8055577631196021,81.94094137757314,79.7947814754661,-0.6958944348871761,-1.312067872516149,-1.0535696349702768,-0.8932468920332433,18.12588560179852,0.4239997863769531,0.5635119562971731,1.125499916076663,-0.23636899652286658,2.4873688286761926,0.44456545977689643,1.8064343723764296,-0.8059492506712225,71.92990772782953,-9.845630380131539,0.6809344562997651,11,-0.5419998168945348,-1.032999992370609,-1.1944994926452672,-1.0699996948242223,-0.4739990234375071,4,0.0020400303922893936,1.5535545507957187,19.40399932861328,1.9508309491425866,19.5,-1.973661425721205,19.350000381469727,0.0020400303922893936
6658,2022-11-07,19.645999908447266,19.69599914550781,19.464000701904297,19.516000747680664,5356680.0,0.0019379899630735942,1.0173985155699614,2.2413430234468685,82.98406572279809,81.87475810933589,-0.5853857424442666,-1.2623102882820305,-1.0858995844730615,-0.9227860655797429,18.096700361704027,0.23199844360351207,0.609596052085756,1.0666999816894531,-0.3385033411382423,2.4719033045171486,0.3640983202756054,1.7693016431033008,-0.6443596202635362,73.89842562958653,-7.928717098794621,0.7026016614138471,11,-0.5040006637573242,-1.071000099182129,-1.2560005187988281,-1.1310005187988281,-0.4419994354248047,0,-0.006311745388082213,-1.08866819191867,19.607999801635746,1.5535545507957187,19.40399932861328,1.9508309491425866,19.5,-0.006311745388082213
6659,2022-11-08,19.672000885009766,19.70199966430664,19.576000213623047,19.645999908447266,4353129.0,0.0013234743298211615,1.9302696948190206,0.2000088032043664,81.987584472467,82.37521455379579,-0.4817668839039797,-1.1945597195046673,-1.1082614526371657,-0.9373426536900098,18.070294745352808,0.12599945068359375,0.7070332761782296,0.9943009376525893,-0.42833766106638294,2.4169395363715616,0.2829816382931014,1.7056202370120772,-0.5106888070506734,76.03020334394165,-4.449182294144677,0.7113192993594867,11,-0.5000009536743164,-1.090001106262207,-1.3820009231567383,-1.1910009384155273,-0.5060005187988317,1,-0.013826822602817201,1.0173985155699614,19.645999908447266,-1.08866819191867,19.607999801635746,1.5535545507957187,19.40399932861328,-0.013826822602817201
6660,2022-11-09,19.709999084472656,19.766000747680664,19.530000686645508,19.75,5926172.0,0.0019315879297181482,5.555337748344371,-1.5384389671361502,83.74773544779072,82.82382990173798,-0.3937440488931685,-1.1346313474216743,-1.1401697127231074,-0.9685730233298244,17.911050832823367,0.23600006103515625,0.8166813179742611,0.9331992149353034,-0.48701756699081855,2.3534159968614254,0.22309082397224245,1.6433076058983644,-0.42094957469327454,83.14599116330737,2.4631791752214838,0.7101083909630603,11,-0.43199920654296875,-1.1279993057250977,-1.419999122619629,-1.228999137878418,-0.8119983673095703,2,-0.0173515509812735,1.9302696948190206,19.672000885009766,1.0173985155699614,19.645999908447266,-1.08866819191867,19.607999801635746,-0.0173515509812735
6661,2022-11-10,19.408000946044922,19.66399955749512,18.95400047302246,19.38999938964844,16926958.0,-0.01532207775015304,1.67924799907869,-0.4500286095745822,77.93393002389716,82.11683817261131,0.02711351795352357,-0.7247160953860785,-0.8325639004967513,-0.6613667232447114,16.801112859644984,0.7559986114501953,0.8707036152857057,0.5391010284423814,-0.7862433893398553,1.864445446224618,-0.12357118044873872,1.2017732373335015,0.391998291015625,53.664436914239076,-30.482108410590598,0.662672208891119,11,-0.03100109100341797,-0.8260011672973633,-1.1630010604858398,-0.9270009994506836,-0.5580005645751953,3,-0.005564803365613158,5.555337748344371,19.709999084472656,1.9302696948190206,19.672000885009766,1.0173985155699614,19.645999908447266,-0.005564803365613158
6662,2022-11-11,18.86000061035156,19.47800064086914,18.604000091552734,19.46999931335449,14515873.0,-0.028235794980473683,1.79232796575308,-33.885886840438985,60.19133847106063,79.93584616602159,0.5656170840552406,-0.10125835999745547,-0.29442810750424186,-0.11483662533708383,15.952878504827183,0.8740005493164062,0.8817985256106766,-0.06009931564331339,-1.2933512194898995,1.1731525882032727,-0.6767252675666064,0.5565266362799797,0.9230786514282272,22.031013274285137,-61.09954297385301,0.6166259519232926,11,0.3419990539550817,-0.27800083160400035,-0.6805005073547328,-0.37900066375732067,0.08599853515625,4,0.024602268268273386,1.67924799907869,19.408000946044922,5.555337748344371,19.709999084472656,1.9302696948190206,19.672000885009766,0.024602268268273386
6663,2022-11-14,18.878000259399414,19.23600006103516,18.86199951171875,18.86199951171875,8047206.0,0.0009543822091913068,-45.74788413398542,-0.026230789675281023,57.06351398912356,77.268146897407,0.56186854342101,-0.06061909390497888,-0.31964305560669715,-0.133610017877011,15.95707188096289,0.37599945068360086,0.8909997943655306,-0.08129968643188334,-1.2522571860714926,1.089657813207726,-0.6667784362516898,0.5041790633879231,0.8579158355712906,23.5800355534837,-55.13398831962509,0.5854787498198051,11,0.32399940490722656,-0.29600048065185547,-0.6985001564025879,-0.3970003128051758,0.006000518798824572,0,0.013560785850257773,1.79232796575308,18.86000061035156,1.67924799907869,19.408000946044922,5.555337748344371,19.709999084472656,0.013560785850257773
6664,2022-11-15,18.96199989318848,19.170000076293945,18.851999282836914,18.895999908447266,7942318.0,0.004449604440875055,-3.1298472894811806,4.124806293956594,56.441224574416744,73.84817485846713,0.46605358874848335,-0.07855083452819756,-0.4076450207372524,-0.22151139996841707,16.19974956386279,0.31800079345703125,0.8228802633981935,-0.04180002212524059,-1.1359013363088621,1.052301292058381,-0.5888506792170531,0.505250634966572,0.7286395616455046,30.808915618747463,-43.38150736999532,0.547050657091811,11,0.2399997711181605,-0.3800001144409215,-0.7824997901916539,-0.48099994659424183,0.13599967956542613,1,0.01276239748956609,-45.74788413398542,18.878000259399414,1.79232796575308,18.86000061035156,1.67924799907869,19.408000946044922,0.01276239748956609
6665,2022-11-16,19.01799964904785,19.09600067138672,18.881999969482425,18.959999084472656,7371827.0,0.002953262112372901,-1.0000178257886014,0.878796636129768,56.96103133471264,71.02792949042663,0.3738010569899437,-0.07640606954957718,-0.4690776652470561,-0.2805839902099052,16.631453974388293,0.21400070190429332,0.772092688906767,-0.02520027160644389,-1.0569500794789484,1.0065495362660606,-0.5410751755426979,0.4906746323298101,0.6291742312548827,39.05658170563825,-31.986655894513532,0.5158749039362523,11,0.18400001525878906,-0.43599987030029297,-0.8384995460510254,-0.5369997024536133,-0.05999946594238281,2,0.007782139020624745,-3.1298472894811806,18.96199989318848,-45.74788413398542,18.878000259399414,1.79232796575308,18.86000061035156,0.007782139020624745
6666,2022-11-17,18.908000946044922,19.15999984741211,18.72800064086914,19.083999633789066,5559931.0,-0.005783926019182428,1.6341486107718968,-3.0344305962051323,40.16066948811735,66.38567705826486,0.45376121350926724,0.09501280076777974,-0.363774357528186,-0.17292382563641695,16.850227161103284,0.43199920654296875,0.6919687434354991,-0.17109899520874094,-1.1248687736286591,0.7826707832111772,-0.6479838844187,0.30578589400121814,0.6974459827078121,34.78268460242499,-32.34875282636409,0.476884889209959,11,0.27699947357177734,-0.3260011672973633,-0.7285008430480957,-0.4270009994506836,-0.0400009155273473,3,-0.0005288887445252799,-1.0000178257886014,19.01799964904785,-3.1298472894811806,18.96199989318848,-45.74788413398542,18.878000259399414,-0.0005288887445252799
6667,2022-11-18,19.332000732421875,19.332000732421875,19.04400062561035,19.04400062561035,13541326.0,0.022424358216760254,1.0,-1.6363764440687187,53.684241346857604,63.13014101649371,-0.015093474355786896,-0.24083867365096978,-0.811044158813143,-0.6011314911377355,16.758112049022323,0.4239997863769531,0.5868536482147917,0.1891007423400879,-0.6389318847553263,1.017133369435502,-0.2249155712076174,0.6031170558877932,0.2333883228428597,100.0,32.609362334657135,0.41401631354770707,11,-0.14700031280517578,-0.6120014190673828,-1.1525006294250488,-0.8510007858276367,-0.39200019836426137,4,-0.024932771192367142,1.6341486107718968,18.908000946044922,-1.0000178257886014,19.01799964904785,-3.1298472894811806,18.96199989318848,-0.024932771192367142
6668,2022-11-21,19.530000686645508,19.61000061035156,19.288000106811523,19.299999237060547,6735346.0,0.01024208290513684,-1.5354399297133439,0.7986158482068942,53.926715077234434,60.012266639245645,-0.25845794067110006,-0.3609436171880027,-1.0250771813430006,-0.8030290593402007,17.451304305264852,0.3220005035400355,0.5122631826531894,0.3259006500244155,-0.4183851868475621,1.070186486896393,-0.04624226841157153,0.6980435684604025,-0.9260005950927734,90.92971355169125,25.425680274043174,0.3721429184359885,11,-0.3450002670288086,-0.7050008773803711,-1.3470005989074707,-1.0490007400512695,-0.6020011901855469,0,-0.029902791633644732,1.0,19.332000732421875,1.6341486107718968,18.908000946044922,-1.0000178257886014,19.01799964904785,-0.029902791633644732
6669,2022-11-22,19.601999282836914,19.78199958801269,19.511999130249023,19.52199935913086,5421311.0,0.0036865639354861646,-4.399988555951787,0.3478235630706461,52.30351206224139,56.51846404085128,-0.38155510253718106,-0.3666827918076052,-1.1082828764841857,-0.8721273699245913,18.641784143712304,0.2700004577636683,0.42359979823618943,0.3438992500305176,-0.3467997349412677,1.0345982350023029,-0.0014502424553732851,0.6892487425164084,-0.9778791809082037,82.92215512514528,20.21080729160444,0.3453494924858918,11,-0.4089994430541992,-0.7109994888305664,-1.4484992027282715,-1.1209993362426758,-0.517999649047848,1,-0.03662884047074422,-1.5354399297133439,19.530000686645508,1.0,19.332000732421875,1.6341486107718968,18.908000946044922,-0.03662884047074422
6670,2022-11-23,19.559999465942386,19.68199920654297,19.516000747680664,19.643999099731445,6121969.0,-0.002142629243502836,1.0749827146365305,-1.0499964237178585,53.611124111336565,53.81593005056676,-0.405738026590722,-0.2660215685039766,-1.0718261592821001,-0.8298690634647627,19.791399521298057,0.1659984588623047,0.3220651832362904,0.2559994697570822,-0.3823350896459523,0.8943340291601167,-0.06316780994443505,0.5751667494585995,-0.8895641845703182,78.93734878275265,17.773540597678384,0.319167279701517,11,-0.3669996261596715,-0.6689996719360387,-1.4159994125366246,-1.078999519348148,-0.9219989776611364,2,-0.023619627086028716,-4.399988555951787,19.601999282836914,-1.5354399297133439,19.530000686645508,1.0,19.332000732421875,-0.023619627086028716
6671,2022-11-24,19.70199966430664,19.86199951171875,19.57200050354004,19.586000442504886,0.0,0.0072597240409695285,-3.027789183676173,-1.3809491371480633,52.24023208264346,52.93247378518708,-0.5606021054416495,-0.3442342625608532,-1.2189942933557631,-0.9737522961644345,20.793537783453157,0.30200004577636363,0.22443491559937456,0.3462996482849121,-0.24056288636292322,0.9331621829327474,0.05286838096099444,0.6397309156088298,-0.9871018106689462,80.44008981805548,19.78558133645207,0.2934312673239177,11,-0.4069995880126953,-0.7799997329711914,-1.613499641418457,-1.2209997177124023,-0.7679996490478516,3,-0.037762638000093274,1.0749827146365305,19.559999465942386,-4.399988555951787,19.601999282836914,-1.5354399297133439,19.530000686645508,-0.037762638000093274
6672,2022-11-25,19.766000747680664,19.826000213623047,19.68000030517578,19.763999938964844,0.0,0.003248456220917184,1.3934462110907868,0.017248466711610767,52.82488539267321,52.46151505224815,-0.5392832854295939,-0.3916117918223705,-1.2805627877301617,-1.0395069067403426,20.19476983833084,0.14599990844726562,0.11462795328753472,0.3870006561279311,-0.22692930858190152,1.0009306208377637,0.08003567377301479,0.6939656384828474,-0.982276794558107,83.27545930929983,23.292565602661085,0.3069649823549168,11,-0.47100067138671875,-0.8440008163452148,-1.6775007247924805,-1.2850008010864258,-0.7259998321533203,4,-0.04543158368889877,-3.027789183676173,19.70199966430664,1.0749827146365305,19.559999465942386,-4.399988555951787,19.601999282836914,-0.04543158368889877
6673,2022-11-28,19.694000244140625,19.850000381469727,19.56599998474121,19.74799919128418,6396648.0,-0.0036426439753366457,1.201542135184487,-26.988560533841753,50.50689899464007,51.80214554338407,-0.37924190961311055,-0.2928854905604297,-1.2106557663767212,-0.9697922231483389,19.41859158861656,0.2840003967285156,0.031118449124093672,0.28850011825561594,-0.33207301879616935,0.9090732553074012,-0.021786450270276703,0.5987866867815086,-0.8455797575022963,52.00026157895598,-5.706853198657825,0.31028656852589287,11,-0.3990001678466797,-0.7360000610351562,-1.6490001678466797,-1.2130002975463867,-0.4699993133544922,0,-0.03828575712074245,1.3934462110907868,19.766000747680664,-3.027789183676173,19.70199966430664,1.0749827146365305,19.559999465942386,-0.03828575712074245
6674,2022-11-29,19.464000701904297,19.700000762939453,19.4060001373291,19.694000244140625,6383330.0,-0.011678660474514713,1.429751414744873,4.259333827840768,44.79257343951627,50.45009466614004,-0.07883537916113781,-0.05682065040862483,-0.9774705058090376,-0.7434391430734095,18.21015269736776,0.29400062561035156,0.03234804731021157,0.05280055999755717,-0.5677203806822675,0.6733215006773818,-0.25745991034235516,0.3630610303374695,-0.5547654737611438,12.719439506431035,-40.044359966356396,0.31026047033991305,11,-0.16900062561035156,-0.3670005798339844,-1.3980002403259277,-0.9830007553100586,0.0699996948242223,1,-0.02753807984562473,1.201542135184487,19.694000244140625,1.3934462110907868,19.766000747680664,-3.027789183676173,19.70199966430664,-0.02753807984562473
6675,2022-11-30,19.4060001373291,19.54400062561035,19.152000427246094,19.503999710083008,12655136.0,-0.0029798891534935645,3.4044618747589044,0.4260859469590168,49.952766513484285,51.53810544673636,0.04469072753060743,-0.0065597171925304565,-0.9152805789711174,-0.688948388536307,16.551389292363023,0.3920001983642578,0.04660446011842012,-0.0005000114440925074,-0.6196113365573304,0.6186113136691453,-0.31005567400071143,0.3090556511125264,-0.43959905217141326,35.7746531844704,-16.178123707469375,0.30955566255661876,11,0.04699993133544922,-0.2330007553100586,-1.318000316619873,-0.9250001907348633,0.37400054931640625,2,-0.016592832178777495,1.429751414744873,19.464000701904297,1.201542135184487,19.694000244140625,1.3934462110907868,19.766000747680664,-0.016592832178777495
6676,2022-12-01,19.670000076293945,19.709999084472656,19.472000122070312,19.51799964904785,7256149.0,0.013604036746192705,1.051728957363895,-1.5510315297781239,72.082891768751,53.58239993805785,-0.11158715704049982,-0.2630989931942267,-1.1683908867450867,-0.9481246609898868,15.26656521520922,0.3039989471435547,0.06725162874990787,0.25019989013672017,-0.3800143748490754,0.8804141551225158,-0.06490724235617762,0.565307022629618,-0.6498630855425915,74.21198897126133,17.71115551907925,0.3151071324928986,12,-0.16300010681152344,-0.46700000762939453,-1.5495004653930664,-1.189000129699707,0.18600082397460938,3,-0.05246566263395436,3.4044618747589044,19.4060001373291,1.429751414744873,19.464000701904297,1.201542135184487,19.694000244140625,-0.05246566263395436
6677,2022-12-02,19.648000717163086,19.714000701904297,19.43199920654297,19.642000198364254,6963284.0,-0.0011184219138551388,3.0869637328615656,0.039476986397654255,70.94672284255539,55.4735119119824,-0.04475585225696932,-0.2508082832412626,-1.127086703004263,-0.9264901029060653,13.359099105065578,0.2820014953613281,0.08560772144957696,0.22620048522949077,-0.4067764375115601,0.8591774079705417,-0.09028797614103468,0.5426889466000162,-0.5773519751536895,71.06021811544106,9.965713238092377,0.3164884613705262,12,-0.14100074768066406,-0.41500091552734375,-1.446000576019287,-1.1670007705688477,0.3219985961914027,4,-0.03633961094477145,1.051728957363895,19.670000076293945,3.4044618747589044,19.4060001373291,1.429751414744873,19.464000701904297,-0.03633961094477145
6678,2022-12-05,19.52199935913086,19.601999282836914,19.450000762939453,19.54800033569336,4899076.0,-0.0064129353335253825,1.2686537421356792,-4.33312142402795,64.8936094661349,56.87241162352612,0.08939164475481576,-0.14184554789470027,-0.9673079542033349,-0.7993226029173499,11.348551156128025,0.1979999542236328,0.16080316038960873,0.10639915466308736,-0.5197233389457026,0.7325216482718773,-0.2066620921413076,0.4194604014674823,-0.40386957093890175,65.83607670117088,0.8730305165634462,0.31306124680439545,12,-0.0149993896484375,-0.2889995574951172,-0.9769992828369141,-1.040999412536621,0.5880012512206996,0,-0.024690014313419884,3.0869637328615656,19.648000717163086,1.051728957363895,19.670000076293945,3.4044618747589044,19.4060001373291,-0.024690014313419884
6679,2022-12-06,19.399999618530273,19.56599998474121,19.336000442504886,19.540000915527344,4981425.0,-0.0062493466143632714,1.395835609906284,5.384463028169014,59.81500866442415,57.56173212942474,0.20084546599126796,-0.043498475220623334,-0.8115428402482472,-0.6791216422826452,9.227014999882892,0.22999954223632457,0.17113562489184986,-0.00200052261352468,-0.6163795202696818,0.6123784750426324,-0.30919002144160146,0.3051889762145521,-0.23723764692670812,44.1279484133718,-23.11604567716897,0.3071894988280783,12,0.10700035095214844,-0.16699981689453125,-0.8549995422363281,-0.9189996719360352,0.9099998474121129,1,-0.009072097484787212,1.2686537421356792,19.52199935913086,3.0869637328615656,19.648000717163086,1.051728957363895,19.670000076293945,-0.009072097484787212
6680,2022-12-07,19.368000030517575,19.56399917602539,19.32999992370605,19.426000595092773,5495082.0,-0.0016494633320577323,-2.4925058714680906,0.4142859089113481,62.312609126274985,58.680885134272685,0.2265722956866405,-0.04051134113599986,-0.7477746945880952,-0.6456443268487853,6.861282953113891,0.2339992523193395,0.1658076498688743,-0.01690015792847177,-0.6139784594849331,0.5801781436279896,-0.31543930870670067,0.28163899284975713,-0.16328380650709917,9.895841094338968,-58.91567698899336,0.2985391507782304,12,0.13300037384033558,-0.13500022888183238,-0.8169994354248011,-0.8870000839233363,0.9869995117187536,2,0.008570857391025477,1.395835609906284,19.399999618530273,1.2686537421356792,19.52199935913086,3.0869637328615656,19.648000717163086,0.008570857391025477
6681,2022-12-08,19.299999237060547,19.43600082397461,19.176000595092773,19.371999740600586,5914137.0,-0.0035109868520177834,1.599967575506156,1.2413759084480807,48.94175021823484,58.24942567044619,0.25876435672146414,0.020009258302664534,-0.640209981868658,-0.57447047869789,6.679524653122061,0.26000022888183594,0.15753991843394743,-0.07950086593627859,-0.6776520833048636,0.5186503514323064,-0.37857647462057287,0.2195747427480157,0.5620002746582031,23.04807013936405,-40.09084329124853,0.29907560868429267,12,0.20100116729736328,-0.06699943542480469,-0.6889991760253906,-0.8189992904663086,1.2700004577636719,3,0.024870542412418706,-2.4925058714680906,19.368000030517575,1.395835609906284,19.399999618530273,1.2686537421356792,19.52199935913086,0.024870542412418706
6682,2022-12-09,19.323999404907227,19.32999992370605,18.944000244140625,19.16200065612793,8631242.0,0.0012435320619388346,3.4367833731613007,-2.2499668865400406,42.301902500078356,57.33775939327268,0.18491898664597883,0.03431226081623606,-0.618844890567626,-0.5860245486685614,7.337384446112918,0.38599967956542613,0.14864787581264594,-0.07870063781738423,-0.6258298027943567,0.46842852715958827,-0.3522652203058705,0.19486394467110202,0.5242801284790026,57.75071670613744,-1.7954820186410743,0.273564582488486,12,0.005001068115234375,-0.09099960327148438,-0.6949992179870605,-0.8429994583129883,1.2609996795654297,4,0.0275306102124091,1.599967575506156,19.299999237060547,-2.4925058714680906,19.368000030517575,1.395835609906284,19.399999618530273,0.0275306102124091
6683,2022-12-12,19.13400077819824,19.309999465942386,19.118000030517575,19.285999298095703,5764155.0,-0.009832262086529542,-1.086950211985194,-0.938269715308379,33.928636928123254,56.13065533645123,0.32087095155451806,0.25768480093222834,-0.3964880855932762,-0.3848457046584386,8.030795799768189,0.205999374389652,0.1264541203720455,-0.2814992904663107,-0.7873652294168707,0.22436664848424925,-0.5344322599415889,-0.028566320991032512,0.6781075836181678,30.546722394796227,-24.966783145822077,0.2529329694752797,12,0.1949996948242223,0.09899902343750355,-0.3135008811950648,-0.5590009689331019,1.1609992980957067,0,0.04369177909247335,3.4367833731613007,19.323999404907227,1.599967575506156,19.299999237060547,-2.4925058714680906,19.368000030517575,0.04369177909247335
6684,2022-12-13,19.20400047302246,19.488000869750977,19.02199935913086,19.18199920654297,7128069.0,0.0036583930164768574,-1.7251473729413798,-0.14474658367945853,38.00543413997142,54.80317396161647,0.23480382260442312,0.21791751232166945,-0.4503798760520823,-0.4423143411323096,8.497555513178593,0.4660015106201172,0.09617435740458546,-0.22359962463378835,-0.6941352901922215,0.24693604092464483,-0.45886745741300317,0.011668208145426462,0.5733835640869138,41.93559303262802,-10.176461077652512,0.23526783277921587,12,0.125,0.02899932861328125,-0.3455009460449219,-0.6290006637573242,0.9809989929199254,1,0.0471776773074879,-1.086950211985194,19.13400077819824,3.4367833731613007,19.323999404907227,1.599967575506156,19.299999237060547,0.0471776773074879
6685,2022-12-14,19.166000366210934,19.21999931335449,19.00200080871582,19.190000534057614,10388966.0,-0.0019787599393631394,4.19058107586449,-1.0908539228435197,30.579750607448617,50.19171383258288,0.2628178943313877,0.28203399974908194,-0.3817452879141605,-0.39772092142010607,9.011275552094428,0.21799850463866832,0.0728956928732778,-0.26899976730346964,-0.716503908078181,0.1785043734712417,-0.4927518376908253,-0.045247696916113966,0.5780483191796897,40.80879903791136,-7.40104593980714,0.22375207038735578,12,0.163000106811527,0.06699943542480824,-0.28900051116943004,-0.5910005569457972,1.0039997100830114,2,0.05968898454934224,-1.7251473729413798,19.20400047302246,-1.086950211985194,19.13400077819824,3.4367833731613007,19.323999404907227,0.05968898454934224
6686,2022-12-15,18.898000717163086,19.277999877929688,18.881999969482425,19.18000030517578,8763357.0,-0.013983076485812984,-1.5222837080187677,11.749900659620122,22.601002803225285,44.819967161546195,0.4579517121748715,0.5789279819863928,-0.07572892424863653,-0.12295884281291336,9.23586558360048,0.3959999084472621,0.07456377131942915,-0.5364994049072251,-0.9864982400844831,-0.08650056972996722,-0.7614988224958523,-0.31149998731859796,0.8140460305775363,2.6403834835178843,-39.434698252357556,0.22499941758862824,12,0.34399890899658203,0.33499908447265625,0.03199911117553711,-0.3230009078979492,1.3819999694824219,3,0.07709804052182112,4.19058107586449,19.166000366210934,-1.7251473729413798,19.20400047302246,-1.086950211985194,19.13400077819824,0.07709804052182112
6687,2022-12-16,18.850000381469727,18.90399932861328,18.70199966430664,18.899999618530273,18597369.0,-0.0025399689846432594,5.9656669297553275,0.177302518109693,22.948713089429134,40.15942311969001,0.42560892065376166,0.6207950603230934,0.01193266896557077,-0.07022680372087109,10.19898319615228,0.20199966430664062,0.06261764551059912,-0.5603997230529778,-1.079789572650263,-0.041009873455692514,-0.8200946478516222,-0.3007047982543334,0.8122435595754034,18.82957890368875,-21.08164869774358,0.2596949247986433,12,0.2839994430541992,0.3829994201660156,0.1294994354248047,-0.27500057220458984,1.2749996185302734,4,0.09124664607674582,-1.5222837080187677,18.898000717163086,4.19058107586449,19.166000366210934,-1.7251473729413798,19.20400047302246,0.09124664607674582
6688,2022-12-19,18.94599914550781,18.95599937438965,18.763999938964844,18.851999282836914,5417818.0,0.005092772524951883,2.3684016798005656,-1.8800259403371533,31.837235866747562,37.05078169772594,0.2674358244444548,0.5046760722668004,-0.045953283396972466,-0.16321880129479993,10.577634454480272,0.1919994354248047,-0.021287146754616515,-0.43520088195801065,-0.990689985900552,0.12028822198453071,-0.7129454339292813,-0.15745632998673997,0.6394252533982403,31.043143383378464,-11.799245692657095,0.27774455197127074,12,0.18700027465820668,0.33600044250488637,-0.05399942398070934,-0.37099933624267223,1.3740005493164098,0,0.08650902633200341,5.9656669297553275,18.850000381469727,-1.5222837080187677,18.898000717163086,4.19058107586449,19.166000366210934,0.08650902633200341
6689,2022-12-20,18.88400077819824,19.0939998626709,18.724000930786133,18.724000930786133,4976733.0,-0.0032723725380442437,-3.624991059294757,1.7021285230201348,31.74822936257044,33.65473950175876,0.2777508556729167,0.537693609113898,0.05441665551999719,-0.10183288236304477,10.344749162179573,0.3699989318847656,-0.10940604887784033,-0.46129932403564666,-1.0485995478988777,0.12600089982758433,-0.7549494359672622,-0.16764921210403116,0.6307496419398575,31.597403887545326,-11.637556419068616,0.2936501119316146,12,0.21099948883056996,0.3979988098144567,0.007998943328860975,-0.3090009689331019,1.4109992980957067,1,0.07471929887467055,2.3684016798005656,18.94599914550781,5.9656669297553275,18.850000381469727,-1.5222837080187677,18.898000717163086,0.07471929887467055
6690,2022-12-21,19.097999572753906,19.149999618530273,18.88599967956543,18.940000534057614,4934820.0,0.011332280541035189,1.0152733996782248,0.9874949336004065,29.27527418229073,31.46957549776497,0.023942607493076196,0.3028347792150825,-0.11870645957269232,-0.31204445572670636,10.023563212095606,0.2659988403320348,-0.1760339584454833,-0.22420053482055735,-0.812286979692594,0.3638859100514793,-0.5182437572565775,0.06984268761546275,0.351730786917674,68.74995860790092,28.21752135867954,0.2940432224360185,12,-0.0029993057250976562,0.18400001525878906,-0.20599985122680664,-0.5229997634887695,1.197000503540039,2,0.056916950335428984,-3.624991059294757,18.88400077819824,2.3684016798005656,18.94599914550781,5.9656669297553275,18.850000381469727,0.056916950335428984
6691,2022-12-22,18.95800018310547,19.170000076293945,18.91200065612793,19.100000381469727,4219393.0,-0.007330578740203042,-1.2051302951509173,-0.8987409008051755,26.969203482131704,29.765942273548678,0.12329329575527481,0.4050023861081655,0.06660713673239016,-0.16836286856711524,9.207232659785468,0.2579994201660156,-0.23059786725056597,-0.32699995040893626,-0.9080125033739108,0.2540126025560383,-0.6175062268914218,-0.036493673926450754,0.43191172093691677,54.700917401280535,17.28523680241789,0.2905062764824872,12,0.13700008392333984,0.32399940490722656,-0.06600046157836914,-0.38300037384033203,1.3969993591308594,3,0.06393078813600583,1.0152733996782248,19.097999572753906,-3.624991059294757,18.88400077819824,2.3684016798005656,18.94599914550781,0.06393078813600583
6692,2022-12-23,18.868000030517575,19.007999420166016,18.79800033569336,18.99799919128418,3729422.0,-0.004747344219782068,1.799994913724044,0.9154857687813384,27.633312720317946,29.066461806014754,0.1584727014207239,0.4472055921306577,0.19310571366498053,-0.0777850878933215,8.481566448134334,0.20999908447265625,-0.2943550758026454,-0.3721000671386747,-0.935116616864331,0.19091648258698157,-0.6536083420015011,-0.09059179227584835,0.46687889434594965,32.28685552020174,-1.4704749227220475,0.281508274862828,12,0.22700023651123402,0.41399955749512074,0.015500068664554334,-0.29300022125243785,1.5820007324218786,4,0.07483573531079757,-1.2051302951509173,18.95800018310547,1.0152733996782248,19.097999572753906,-3.624991059294757,18.88400077819824,0.07483573531079757
6693,2022-12-27,18.940000534057614,18.97800064086914,18.82200050354004,18.88800048828125,2048325.0,0.003816011417404175,1.4374972060379383,-0.4000029344014172,33.71102213721072,28.58930491681912,0.06264731498563236,0.3328883776431475,0.15087544010502896,-0.14865569180596339,8.132284993221353,0.15600013732910156,-0.3248342698259883,-0.26239957809448455,-0.7977400785852602,0.2729409223962911,-0.5300698283398724,0.005270672150903266,0.3442480499613616,48.43049710903475,15.324657054033253,0.2676702502453879,12,0.04999923706055043,0.3419990539550817,0.012499332427982068,-0.3650007247924769,1.524999618530277,1,0.06256596792653402,1.799994913724044,18.868000030517575,-1.2051302951509173,18.95800018310547,1.0152733996782248,19.097999572753906,0.06256596792653402
6694,2022-12-28,18.92799949645996,19.04599952697754,18.920000076293945,19.0,2615531.0,-0.0006336344909849689,-1.8636452305091358,-1.3846238491729663,34.19534205618763,28.991037300012344,0.03506818662335931,0.31903154604713535,0.19383026583308194,-0.13896810288857608,8.21393166566414,0.12599945068359375,-0.34981552098648194,-0.24760055541992188,-0.7814635102735394,0.2862623994336957,-0.5145320328467307,0.019330922006886908,0.30966917398202654,34.94603532699259,-1.0504507055717127,0.266931477426808,12,0.062000274658203125,0.3540000915527344,0.07700061798095703,-0.3529996871948242,1.6319999694824254,2,0.07354185520897749,1.4374972060379383,18.940000534057614,1.799994913724044,18.868000030517575,-1.2051302951509173,18.95800018310547,0.07354185520897749
6695,2022-12-29,19.083999633789066,19.083999633789066,18.78199958801269,18.86000061035156,3387405.0,0.008241765716354932,1.6964407356948008,-3.1110757900872534,42.70269503984841,31.224558659637136,-0.14950951671040258,0.14511096783088462,0.06614129137350844,-0.29432232636388633,8.870464385593326,0.3020000457763743,-0.3424301952441162,-0.07550039291381339,-0.5994365240534378,0.44843573822581106,-0.33746845848362383,0.18646767265599706,0.11081551616209495,77.83496539248185,38.539946851866915,0.261968065569812,12,-0.14799976348877308,0.19799995422362926,-0.0419998168945348,-0.5089998245239293,1.0710010528564418,3,0.06345632287483127,-1.8636452305091358,18.92799949645996,1.4374972060379383,18.940000534057614,1.799994913724044,18.868000030517575,0.06345632287483127
6696,2022-12-30,18.63800048828125,19.030000686645508,18.63800048828125,19.013999938964844,4255660.0,-0.023370318280563906,-1.0851104843455146,-1.678576294277876,31.966329486869782,32.226516037130544,0.2857832232743931,0.53738302784582,0.5371422504319412,0.1484265397342952,9.62831086942392,0.44599914550781605,-0.3597032707836405,-0.4698995590209947,-0.9853489573538781,0.04554983931188872,-0.7276242581874364,-0.21217485985455298,0.5173894228183507,0.0,-35.43369684552191,0.25772469916644175,12,0.26599979400634766,0.61199951171875,0.40399932861328125,-0.06300067901611328,1.4969997406005895,4,0.08890436444910188,1.6964407356948008,19.083999633789066,-1.8636452305091358,18.92799949645996,1.4374972060379383,18.940000534057614,0.08890436444910188
6697,2023-01-02,18.93400001525879,18.992000579833984,18.68400001525879,18.738000869750977,3033033.0,0.01588150655772602,-1.0263138081614214,-0.5212750847148104,45.0198904222014,33.69125543218097,0.0032990302637792013,0.19515542133152408,0.2744194671192197,-0.14507939017576987,10.551301960404547,0.3540000915527344,-0.3581694210158588,-0.13819999694824148,-0.5912739488747611,0.3148739549782782,-0.3647369729115013,0.08833697901501836,0.1696509535589783,66.36773409969497,29.063550623473425,0.2265369759632602,1,-0.029999732971191406,0.3100004196166992,0.1744999885559082,-0.3280000686645508,1.1560001373291016,0,0.07505014924645415,-1.0851104843455146,18.63800048828125,1.6964407356948008,19.083999633789066,-1.8636452305091358,18.92799949645996,0.07505014924645415
6698,2023-01-03,19.040000915527344,19.21999931335449,18.8439998626709,18.93199920654297,6455401.0,0.00559844196594117,-1.647879756611884,0.5510315297781238,45.988262882321834,35.273481378820016,-0.09830307362604529,0.0539594578423106,0.19555366433100474,-0.2491265473265436,11.16514548255824,0.3759994506835902,-0.3131023980709351,-0.00809917449951314,-0.40866777889901584,0.39246942989998956,-0.2083834766992645,0.1921851277002382,-0.40200042724609375,69.07237779999059,31.017524611276457,0.20028430219975216,1,-0.11100101470947266,0.20399951934814453,0.06849908828735352,-0.43400096893310547,1.114999771118164,1,0.07405461027379667,-1.0263138081614214,18.93400001525879,-1.0851104843455146,18.63800048828125,1.6964407356948008,19.083999633789066,0.07405461027379667
6699,2023-01-04,19.224000930786133,19.27199935913086,19.020000457763672,19.097999572753906,7028871.0,0.00966386588294399,1.2702786297909632,1.1666607798813224,51.32421578677386,37.723363779318134,-0.2559142614630652,-0.151678635774239,0.034422931566190584,-0.4357354056786562,11.707684218729817,0.2519989013671875,-0.2586212861268038,0.18470077514648509,-0.1902297540423774,0.5596313043353476,-0.0027644894479479376,0.3721660397409181,-0.5743604660034194,92.42925649372138,52.46221820969654,0.18746526459443152,1,-0.2690010070800781,-0.048000335693359375,-0.09750080108642578,-0.6180009841918945,0.9359989166259766,2,0.06455467965642714,-1.647879756611884,19.040000915527344,-1.0263138081614214,18.93400001525879,-1.0851104843455146,18.63800048828125,0.06455467965642714
6700,2023-01-05,19.53400039672852,19.54800033569336,19.1299991607666,19.200000762939453,8873239.0,0.016125647676490606,1.3094018715225089,2.650762174354034,64.24732675957885,41.86537747681227,-0.5560361449206503,-0.47284724528351774,-0.2525020935266262,-0.7426396452184569,12.345018148697148,0.4180011749267578,-0.2207950121495479,0.4864002227783253,0.07523289920741405,0.8975675463492365,0.2808165609928679,0.6919838845637827,-0.8594655761718784,98.46154491073227,51.551631319879846,0.20558366178545578,1,-0.4409999847412145,-0.35799980163574574,-0.33800029754639027,-0.9280004501342809,0.6110000610351527,3,0.05252375593202596,1.2702786297909632,19.224000930786133,-1.647879756611884,19.040000915527344,-1.0263138081614214,18.93400001525879,0.05252375593202596
6701,2023-01-06,19.780000686645508,19.780000686645508,19.5939998626709,19.606000900268555,6477491.0,0.01259344143139196,1.1379431302479557,0.5209580154415404,69.13583638535714,46.476768995149946,-0.752284265752003,-0.7178476453054117,-0.47293180868949847,-0.9829651101603574,12.777628772571722,0.24600028991698863,-0.16826150106146542,0.7084004402160637,0.19250298973189928,1.2242978907002282,0.45045171497397973,0.9663491654581478,-1.0530579351806644,100.0,47.49174457749279,0.2579487252420823,1,-0.5710000991821289,-0.5710000991821289,-0.46700096130371094,-1.1740007400512695,0.5549983978271484,4,0.01895854332569269,1.3094018715225089,19.53400039672852,1.2702786297909632,19.224000930786133,-1.647879756611884,19.040000915527344,0.01895854332569269
6702,2023-01-09,19.856000900268555,19.856000900268555,19.503999710083008,19.71999931335449,7501703.0,0.0038422755806251097,4.17642768989117,0.7816192752066501,68.87972059297223,50.384402156901224,-0.7525352557990708,-0.7925842976995909,-0.542325473728166,-1.054387670292968,12.436014339000954,0.3520011901855469,-0.12276131034317572,0.7578005790710449,0.14193300560624422,1.3736681525358456,0.4498667923386428,1.065734365803447,-1.0448135139892578,100.0,42.92687907987215,0.30793378673240074,1,-0.6090002059936523,-0.6090002059936523,-0.5010008811950684,-1.2500009536743164,0.6539993286132848,0,0.014051133962706075,1.1379431302479557,19.780000686645508,1.3094018715225089,19.53400039672852,1.2702786297909632,19.224000930786133,0.014051133962706075
6703,2023-01-10,19.96999931335449,20.03499984741211,19.832000732421875,19.950000762939453,6544697.0,0.005741257449499493,1.7066617499332426,0.14704644900703837,72.0552279368699,54.591056143643705,-0.7879218163578265,-0.8861751771661197,-0.6438721070501536,-1.1645680544670718,12.261282920207623,0.20299911499023438,-0.05211748973960084,0.8299990653991678,0.10083974331280743,1.5591583874855282,0.4654194043559876,1.194578726442348,-1.0543305756762642,93.59600264586024,31.92477072026813,0.36457966104318085,1,-0.633499145507809,-0.633499145507809,-0.5999994277954066,-1.3639993667602504,0.6149997711181676,1,0.006009055751602155,4.17642768989117,19.856000900268555,1.1379431302479557,19.780000686645508,1.3094018715225089,19.53400039672852,0.006009055751602155
6704,2023-01-11,20.11000061035156,20.315000534057614,19.923999786376953,19.923999786376953,7839825.0,0.007010580961985591,-3.2042904899607896,9.300715307583735,71.18929712460053,57.75623415306061,-0.8298963141928866,-1.0064207555111366,-0.7755343481432142,-1.2964176154567717,13.0069402087703,0.3910007476806605,0.03318530028465716,0.924700355529783,0.07602198765370716,1.773378723405859,0.5003611715917451,1.349039539467821,-1.0600121395052682,82.70044842760609,21.018944060534054,0.42433918393803843,1,-0.6335000991821254,-0.6335000991821254,-0.7400007247924769,-1.5040006637573207,0.4099998474121129,2,0.0022376964161197055,1.7066617499332426,19.96999931335449,4.17642768989117,19.856000900268555,1.1379431302479557,19.780000686645508,0.0022376964161197055
6705,2023-01-12,20.309999465942386,20.44499969482422,20.114999771118164,20.165000915527344,6964026.0,0.009945243636038326,-1.693867700523935,0.7795586455834135,77.61436495340314,62.82823809378654,-0.9361438708113496,-1.176646979809437,-0.9695338862533127,-1.4863802928505123,13.835395502927206,0.3349990844726598,0.11370497148402237,1.0674992561340382,0.08124101619630153,2.053757496071775,0.5743701361651681,1.5606283761029083,-1.0829093062465098,85.65353548661751,22.135249645522634,0.4931291199688686,1,-0.7454996109008825,-0.768499374389652,-0.9399995803833043,-1.703999519348148,0.4500007629394531,3,-0.0073855057840749305,-3.2042904899607896,20.11000061035156,1.7066617499332426,19.96999931335449,4.17642768989117,19.856000900268555,-0.0073855057840749305
6706,2023-01-13,20.354999542236328,20.475000381469727,20.28499984741211,20.299999237060547,6769147.0,0.0022156611264023685,-3.470648954312898,0.37931624156482147,80.940482464774,66.81941498740572,-0.7956450119765286,-1.1667136733589594,-1.0047931852484346,-1.5233437778977077,14.361594660190413,0.1900005340576172,0.20336120305938366,1.039649391174315,-0.04935622339440471,2.1286550057430347,0.49514658388995514,1.5841521984586748,-0.933043856919916,87.64152870646102,19.33936449640312,0.5445028072843592,1,-0.6954994201660156,-0.7984991073608398,-0.987999439239502,-1.7489995956420898,0.4500007629394531,4,-0.010316830714582448,-1.693867700523935,20.309999465942386,-3.2042904899607896,20.11000061035156,1.7066617499332426,19.96999931335449,-0.010316830714582448
6707,2023-01-16,20.56999969482422,20.600000381469727,20.31999969482422,20.38999938964844,4573332.0,0.010562523086368403,1.3333227370261465,3.272714662227706,82.01098710928753,70.82193990151302,-0.8428035123215238,-1.3135976737968207,-1.2139299574067763,-1.7257501760966747,14.497990833177807,0.2800006866455078,0.28125524975478555,1.168649578094481,-0.03160109952741408,2.368900255716376,0.5685242392835335,1.7687749169054285,-0.9584959642002104,96.09365880795623,24.233659935320304,0.600125338810947,1,-0.7599992752075195,-0.9509992599487305,-1.2029995918273926,-1.9639997482299805,0.3400001525878906,0,-0.011424434313953458,-3.470648954312898,20.354999542236328,-1.693867700523935,20.309999465942386,-3.2042904899607896,20.11000061035156,-0.011424434313953458
6708,2023-01-17,20.584999084472656,20.655000686645508,20.450000762939453,20.559999465942386,5737019.0,0.0007291876456474444,1.484805049185634,0.13888653414146565,82.50296129403489,74.28624495787535,-0.6879419766815182,-1.2643345757436748,-1.2239958266498263,-1.7294735628977733,14.897886282766121,0.2049999237060547,0.43370746059164844,1.1016989707946792,-0.18811720176435998,2.3915151433537183,0.45679088451516137,1.746607057074197,-0.7757960236795043,90.42386922545042,13.320534671005007,0.6449080862795195,1,-0.6924991607666016,-0.9384984970092773,-1.3039989471435547,-1.978999137878418,0.5200004577636719,1,-0.0036433742495227683,1.3333227370261465,20.56999969482422,-3.470648954312898,20.354999542236328,-1.693867700523935,20.309999465942386,-0.0036433742495227683
6709,2023-01-18,20.295000076293945,20.57999992370605,20.225000381469727,20.575000762939453,7385838.0,-0.014087880547804299,1.4482810783791782,-11.200198367286248,72.56805645701911,75.21077047981316,-0.2570798953573181,-0.9098558138325288,-0.9331696108052228,-1.4309839124627928,15.520945542801174,0.3599987030029297,0.5400834986389391,0.7411499977111831,-0.5648985659114203,2.0471985613337864,0.08812571589988138,1.3941742795224847,-0.3166374903303222,33.33333333333333,-41.87318423537516,0.6530242818113022,1,-0.2154998779296875,-0.6484994888305664,-1.0139999389648438,-1.689000129699707,0.9050006866455078,2,0.014289184877483763,1.484805049185634,20.584999084472656,1.3333227370261465,20.56999969482422,-3.470648954312898,20.354999542236328,0.014289184877483763
6710,2023-01-19,20.184999465942386,20.2549991607666,20.05500030517578,20.200000762939453,6823948.0,-0.00542008425415319,2.2000305180437936,0.053575929319269876,82.9569696294931,76.74645195138382,-0.050315001864564834,-0.7528431135899929,-0.8248279372167922,-1.3120880889647673,16.157671474198565,0.23999977111816406,0.6446411560205263,0.5767993927001989,-0.7398026905891122,1.89340147598951,-0.08150164894445666,1.2351004343448544,0.47000122070312145,21.66651301923619,-60.44846374809694,0.6583010416446553,1,-0.10549926757812855,-0.5384988784790075,-0.9039993286132848,-1.578999519348148,0.7600002288818324,3,0.01659653211220169,1.4482810783791782,20.295000076293945,1.484805049185634,20.584999084472656,1.3333227370261465,20.56999969482422,0.01659653211220169
6711,2023-01-20,20.170000076293945,20.18000030517578,19.799999237060547,20.0049991607666,8221177.0,-0.0007430958655089137,3.108089160154236,-10.999109980930768,79.91290443491282,77.972361267155,0.028858348735809614,-0.6771035859136774,-0.8019601900733306,-1.2867533551067964,16.591041338431303,0.3850002288818395,0.7313607155185657,0.5012000083923347,-0.8008839185994177,1.803283935384087,-0.1498419551035397,1.152241971888209,0.47300060272216626,43.2748785879844,-39.14528990639227,0.6510419634958761,1,0.05749988555908203,-0.5234994888305664,-0.8889999389648438,-1.5570001602172852,1.0949993133544957,4,0.029251370865453152,2.2000305180437936,20.184999465942386,1.4482810783791782,20.295000076293945,1.484805049185634,20.584999084472656,0.029251370865453152
6712,2023-01-23,20.280000686645508,20.395000457763672,20.200000762939453,20.25,4173901.0,0.005453674265517128,-2.000014672007277,0.1818213344430573,79.95171730667343,78.84974897491094,-0.01639725664188063,-0.7124230988727795,-0.884985606156043,-1.3902406399373959,16.872684026801714,0.22500038146972656,0.7693663841287801,0.5406005859375007,-0.7314351078890517,1.8126362797640532,-0.09541726097577552,1.176618432850777,0.32927993469238004,56.140425237637395,-26.812813624474508,0.6360178469132755,1,-0.05250072479248047,-0.6335000991821289,-1.0425009727478027,-1.6670007705688477,0.9549999237060511,0,0.02588755427784517,3.108089160154236,20.170000076293945,2.2000305180437936,20.184999465942386,1.4482810783791782,20.295000076293945,0.02588755427784517
6713,2023-01-24,20.125,20.32999992370605,20.01000022888184,20.270000457763672,5909233.0,-0.007643031627093455,1.415097598894466,-4.83323796808443,72.07250733829811,78.94788344309956,0.1820466360328723,-0.4891735218693043,-0.7048349479583322,-1.2282525372000848,16.95139944682202,0.31999969482421164,0.7713513676672434,0.32634992599487234,-0.8984200209283912,1.551119872918136,-0.2860350474667612,0.9387348994565059,0.4519093659667952,41.66672779958204,-38.431870476423306,0.6123849734616318,1,0.10249996185302734,-0.4784994125366211,-0.941500186920166,-1.5120000839233398,1.0200004577636719,1,0.03900620359811713,-2.000014672007277,20.280000686645508,3.108089160154236,20.170000076293945,2.2000305180437936,20.184999465942386,0.03900620359811713
6714,2023-01-25,20.31999969482422,20.31999969482422,19.93400001525879,20.170000076293945,4894611.0,0.009689425829774834,4.146675482878323,-1.0344768619610112,70.40498010453778,78.14684068211453,0.02231457096238998,-0.6055899385814669,-0.8746081933741934,-1.4138783746333168,17.2486362477029,0.3859996795654297,0.7764641812350064,0.4517496109008796,-0.7218352282763263,1.6253344500780855,-0.1350428086877251,1.0385420304894843,0.2258332659863278,87.39485561881315,9.221693701395878,0.5867924195886032,1,-0.0924997329711914,-0.6734991073608398,-1.1125001907348633,-1.7069997787475586,0.8850002288818324,2,0.03863188283472563,1.415097598894466,20.125,-2.000014672007277,20.280000686645508,3.108089160154236,20.170000076293945,0.03863188283472563
6715,2023-01-26,20.295000076293945,20.450000762939453,20.229999542236328,20.38999938964844,5472692.0,-0.0012302962059906886,1.0465033755311692,-0.6333303663390494,65.10263896812879,76.3870802935984,0.050246757225668404,-0.5114349820396349,-0.825957824158543,-1.380545072628891,17.206670606419227,0.220001220703125,0.763920540362129,0.36619997024536133,-0.7610624065270386,1.4934623470177613,-0.19743121814083864,0.9298311586315613,0.22099953556660168,76.15379649518175,0.7109487804431751,0.5636311883861997,1,-0.06750011444091797,-0.6484994888305664,-1.1065001487731934,-1.6820001602172852,0.9650001525878942,3,0.044592297770060796,4.146675482878323,20.31999969482422,1.415097598894466,20.125,-2.000014672007277,20.280000686645508,0.044592297770060796
6716,2023-01-27,20.295000076293945,20.295000076293945,20.295000076293945,20.295000076293945,0.0,0.0,1.0,-0.0,63.474517132205555,74.32747251836707,0.045640368174836965,-0.4015177998094899,-0.7982733167195448,-1.3710729523821144,16.693540730380896,0.0,0.7466754176542096,0.28334999084472656,-0.6754407603958761,1.2421407420853292,-0.19604538477557298,0.7627453664650261,0.19235952057460182,69.961150765341,-2.277257747695117,0.47939537562030077,1,-0.06750011444091797,-0.6484994888305664,-1.1065001487731934,-1.6820001602172852,1.164999008178711,4,0.03202757408656143,1.0465033755311692,20.295000076293945,4.146675482878323,20.31999969482422,1.415097598894466,20.125,0.03202757408656143
6717,2023-01-30,20.354999542236328,20.450000762939453,20.149999618530273,20.43000030517578,4526242.0,0.00295636687444345,4.217335058214748,-100.0,62.22223836910077,72.07405886004105,-0.05371256674322922,-0.3684940051068075,-0.8429891532745373,-1.432747388567165,16.310333630447488,0.3000011444091797,0.6942782033920523,0.2722994804382317,-0.551322276139917,1.0959212370163804,-0.13951139785084266,0.6841103587273061,0.10486564023990042,81.58893739395934,11.554260217988158,0.4118108782890747,1,-0.16499996185302734,-0.7084989547729492,-1.1664996147155762,-1.741999626159668,1.0550003051757812,0,0.04470645383822669,1.0,20.295000076293945,1.0465033755311692,20.295000076293945,4.146675482878323,20.31999969482422,0.04470645383822669
6718,2023-01-31,20.450000762939453,20.489999771118164,20.2549991607666,20.354999542236328,4774607.0,0.00466721802208836,1.6857329700272479,-1.2666700574741874,61.11112496260107,70.80106647177237,-0.18984092734514135,-0.3714919946073678,-0.9276708136779028,-1.5262056873871686,16.97478852782843,0.2350006103515625,0.6303087708065114,0.2968007087707534,-0.37917174582327107,0.9727731633647778,-0.041185518526258846,0.6347869360677656,-0.6500015258789062,92.80593062187826,23.366548796750067,0.33798622729701244,1,-0.30500125885009766,-0.8035001754760742,-1.2615008354187012,-1.837000846862793,1.0699996948242188,1,0.038386299174850036,4.217335058214748,20.354999542236328,1.0,20.295000076293945,1.0465033755311692,20.295000076293945,0.038386299174850036
6719,2023-02-01,20.46500015258789,20.46500015258789,20.20499992370605,20.405000686645508,5926171.0,0.0007334664591123197,7.666751438471683,0.6315652104079665,55.76211025189765,67.77941542981732,-0.1991305485222199,-0.3043563509301066,-0.9342846668932161,-1.5374196600313113,17.824870725786685,0.2600002288818395,0.5380129097414645,0.24975013732910156,-0.2788554651384203,0.7783557397966234,-0.014552663904659369,0.5140529385628625,-0.651200904846192,92.64717432036711,24.215359992452548,0.2643028012337602,2,-0.32000064849853516,-0.8184995651245117,-1.329000473022461,-1.7140007019042969,1.1049995422363281,2,0.033227476184005456,1.6857329700272479,20.450000762939453,4.217335058214748,20.354999542236328,1.0,20.295000076293945,0.033227476184005456
6720,2023-02-02,20.559999465942386,20.665000915527344,20.44499969482422,20.459999084472656,6641575.0,0.004642038243155566,-2.384656014789383,1.6666878596179504,57.34767515152852,65.27216773166352,-0.262999262276459,-0.3357640629553309,-1.0182676651142692,-1.6248812149916212,18.67802968258318,0.220001220703125,0.44004026763242265,0.29344949722290536,-0.14888423735876444,0.7357832318045752,0.07228262993206869,0.514616364513742,-0.7326762077331601,79.61142036006275,13.047311065718944,0.22116686729083543,2,-0.26049900054931996,-0.9084987640380895,-1.4239997863769567,-1.703999519348148,0.9700012207031214,3,0.03137161841040448,7.666751438471683,20.46500015258789,1.6857329700272479,20.450000762939453,4.217335058214748,20.354999542236328,0.03137161841040448
6721,2023-02-03,20.155000686645508,20.475000381469727,20.145000457763672,20.46999931335449,9937000.0,-0.019698384718723316,1.0307639940373488,-3.1499742508915345,36.90852532205375,60.48959084448356,0.15605941626800757,0.10410685862605717,-0.6113093505209477,-1.2151980372341953,18.469469924391234,0.4149990081787145,0.3775514171105172,-0.1302992820739739,-0.5136536375926823,0.25305507344473455,-0.32197645983332635,0.06137789568537855,-0.29417032214355743,1.9231192458643582,-58.38974896542459,0.19167717775935356,2,0.1444997787475586,-0.5034999847412109,-1.0460009574890137,-1.2330007553100586,1.2150001525878906,4,0.05482508085293647,-2.384656014789383,20.559999465942386,7.666751438471683,20.46500015258789,1.6857329700272479,20.450000762939453,0.05482508085293647
6722,2023-02-06,20.13500022888184,20.290000915527344,20.01499938964844,20.155000686645508,5322006.0,-0.000992332278952457,-1.1153789723877179,0.06349379352103092,35.84907697419813,56.46476524847244,0.17134755234603105,0.15397534971110716,-0.5916046250306124,-1.187133027968386,18.466912719882554,0.2750015258789027,0.2992041325969552,-0.1642497062683077,-0.49905930160211653,0.17055988906550112,-0.3316545039352121,0.00315509139859671,-0.24200304233887238,18.46162423559525,-36.470912352886444,0.16740479766690497,2,0.16450023651122692,-0.4604997634887731,-1.0580000877380407,-1.2130002975463903,1.4899997711181605,0,0.065805753192405,1.0307639940373488,20.155000686645508,-2.384656014789383,20.559999465942386,7.666751438471683,20.46500015258789,0.065805753192405
6723,2023-02-07,20.09000015258789,20.18000030517578,19.90999984741211,20.104999542236328,5548409.0,-0.002234918091999827,2.272714662227771,0.7499523173756816,42.3791811017816,53.35078758149953,0.23564095695554954,0.2196901708390655,-0.5451081366347736,-1.136100377327196,18.030171020460944,0.2700004577636719,0.23769313875437348,-0.2152498245239265,-0.528844416594211,0.09834476754635801,-0.37204712055906697,-0.058452528488786015,0.5750007629394531,23.84106629479737,-32.42640521452688,0.15679729603514225,2,0.19750022888183594,-0.33549976348876953,-1.0159997940063477,-1.1680002212524414,1.5799999237060547,1,0.06570431482322237,-1.1153789723877179,20.13500022888184,1.0307639940373488,20.155000686645508,-2.384656014789383,20.559999465942386,0.06570431482322237
6724,2023-02-08,20.155000686645508,20.2450008392334,20.06999969482422,20.06999969482422,5533851.0,0.003235467076352583,-3.11762593963873,-5.6669633774160735,48.84620011913587,51.54451659827811,0.16178765473920365,0.1667849367646852,-0.6004113868343701,-1.190669278246503,16.771491734746856,0.1750011444091797,0.16667377331443944,-0.15249929428100728,-0.46079639383092186,0.1557978052689073,-0.3066478440559628,0.0016492554939482318,0.4949002075195317,32.45039637427433,-27.029204252763535,0.15414854977495643,2,0.13249969482421875,-0.3125,-1.0685005187988281,-1.2330007553100586,1.5799999237060511,2,0.06772511657727698,2.272714662227771,20.09000015258789,-1.1153789723877179,20.13500022888184,1.0307639940373488,20.155000686645508,0.06772511657727698
6725,2023-02-09,20.15999984741211,20.405000686645508,20.1299991607666,20.174999237060547,6192422.0,0.0002480357527308019,-6.333299425258125,-0.17646134859194434,49.612393931373845,50.004280687074576,0.15156336353518185,0.1580766671612288,-0.593585418447379,-1.1843034562898112,15.259741889739937,0.27500152587890625,0.12645942169567448,-0.14000015258789134,-0.4552607065629779,0.17526040138719523,-0.2976304295754346,0.017630124399651947,0.475103025817873,44.24774578611384,-16.56775634159999,0.15763027698754306,2,0.1275005340576172,-0.2624998092651367,-1.0944995880126953,-1.2019996643066406,1.3199996948242188,3,0.06994046915100083,-3.11762593963873,20.155000686645508,2.272714662227771,20.09000015258789,-1.1153789723877179,20.13500022888184,0.06994046915100083
6726,2023-02-10,20.145000457763672,20.25,20.059999465942386,20.18000030517578,4756074.0,-0.0007440173493038493,1.1714441416893326,2.3334181078331637,44.35144440028542,48.018636912761764,0.15985853283187268,0.16499623516258666,-0.5752021945193242,-1.156154528982853,13.515552787573801,0.19000053405761363,0.07678250608418224,-0.14449958801269602,-0.4659743829364622,0.17697520691107016,-0.3052369854745791,0.01623780944918707,0.4756003549499539,47.47479028833668,-13.356557868789963,0.16073739746188367,2,0.1424999237060547,-0.060500144958496094,-1.0104999542236328,-1.0480003356933594,1.7349987030029297,4,0.06875156105286018,-6.333299425258125,20.15999984741211,-3.11762593963873,20.155000686645508,2.272714662227771,20.09000015258789,0.06875156105286018
6727,2023-02-13,20.334999084472656,20.354999542236328,20.13999938964844,20.165000915527344,4377964.0,0.009431552364932427,1.0476294277928817,-4.857111716621254,58.53657780148614,47.732576117082324,-0.03718602141360705,-0.045862119489612496,-0.7588302053698825,-1.3275819095066659,11.511128688362685,0.21500015258788707,0.048571098538140234,0.05724906921386719,-0.2370914256937411,0.35158956412147546,-0.08992117823993695,0.20441931666767132,0.2713897089349402,85.85828616346143,21.669046446651635,0.14717024745380483,2,-0.04749870300292969,-0.25049877166748047,-1.1259984970092773,-1.1619997024536133,1.6600017547607422,0,0.05089755600486101,1.1714441416893326,20.145000457763672,-6.333299425258125,20.15999984741211,-3.11762593963873,20.155000686645508,0.05089755600486101
6728,2023-02-14,20.51000022888184,20.670000076293945,20.434999465942386,20.434999465942386,8092363.0,0.008605908644609084,-5.26661919536128,0.4411857104389193,57.851280054603976,47.96470609516079,-0.22661186278197576,-0.2390250165562584,-0.9212338351957605,-1.4751094743661035,9.58818037715833,0.33500099182128906,0.02864255431078888,0.23600015640259286,-0.043389962382423874,0.5153902751876096,0.0963050970100845,0.37569521579510123,-0.6000003814697301,73.77054306226123,11.999607472031371,0.13969505939250906,2,-0.22000026702881215,-0.2750005722045934,-1.2629995346069371,-1.3070001602172887,1.2800006866455043,1,0.054363713245991985,1.0476294277928817,20.334999084472656,1.1714441416893326,20.145000457763672,-6.333299425258125,20.15999984741211,0.054363713245991985
6729,2023-02-15,20.584999084472656,20.790000915527344,20.415000915527344,20.57999992370605,7398080.0,0.003656696965083528,-1.2388248355965497,0.0666547988403912,61.50792990019688,48.42695662279062,-0.3160330467839607,-0.30691985464927996,-0.978570931476046,-1.5215684514758259,8.669140500978672,0.375,0.009021159737603313,0.29649906158447337,-0.01565943284734317,0.6086575560162899,0.14041981436856332,0.4525783088003834,-0.6597992324829107,71.91761315388602,11.471709094645973,0.15607924721590902,2,-0.2349987030029297,-0.28999900817871094,-1.2484989166259766,-1.2654991149902344,1.2550010681152344,2,0.0527083332561189,-5.26661919536128,20.51000022888184,1.0476294277928817,20.334999084472656,1.1714441416893326,20.145000457763672,0.0527083332561189
6730,2023-02-16,20.520000457763672,20.71999931335449,20.43000030517578,20.690000534057614,5432812.0,-0.0031575724848107445,1.521756437367879,-34.005723006461196,58.490612210819634,50.824966277097936,-0.2875432007393641,-0.227184855821438,-0.8952700877673685,-1.4292678103941192,8.379316678949444,0.2899990081787074,-0.01748652290185504,0.21475038528442525,-0.10973226355880428,0.5392330341276548,0.052509060862810486,0.37699170970604,-0.5602085632324219,63.01370936767581,3.6156265520708715,0.16224132442161499,2,-0.1700000762939453,-0.22500038146972656,-1.0434999465942383,-1.060500144958496,1.1999988555908168,3,0.059210532430967744,-1.2388248355965497,20.584999084472656,-5.26661919536128,20.51000022888184,1.0476294277928817,20.334999084472656,0.059210532430967744
6731,2023-02-17,20.76000022888184,20.780000686645508,20.395000457763672,20.459999084472656,8414901.0,0.011695895017749036,1.264693507761179,-1.7647118221903662,63.45521392153361,53.89231482680187,-0.48354911064184947,-0.44345302219766936,-1.1116092672957443,-1.6363648815215974,9.035851845463789,0.38500022888183594,-0.028906764006805474,0.42525014877319833,0.049337831469298266,0.8011624660770984,0.2372939901212483,0.6132063074251484,-0.766999973510746,95.38452058171114,37.19091498360136,0.1879561586519494,2,-0.4099998474121129,-0.4650001525878942,-1.2070002555847203,-1.235500335693363,1.0699996948242116,4,0.034682047467071264,1.521756437367879,20.520000457763672,-1.2388248355965497,20.584999084472656,-5.26661919536128,20.51000022888184,0.034682047467071264
6732,2023-02-20,20.80500030517578,20.88999938964844,20.7450008392334,20.84499931335449,3053163.0,0.002167633708950456,1.2307613304575526,-0.13332951865060616,62.199345599840534,56.0945553265862,-0.4732860939939627,-0.4712668854935238,-1.1327117325558014,-1.645535347616054,9.22165032931084,0.14499855041504262,-0.05044552452797291,0.444000244140625,0.014660633245529908,0.8733398550357201,0.22933043869307568,0.6586700495881743,-0.7801200233984389,82.82843073034212,27.81455223753055,0.21466980544754838,2,-0.33000087738036754,-0.46000099182128906,-1.1970000267028809,-1.2655000686645508,1.1000003814697266,0,0.051670215804966224,1.264693507761179,20.76000022888184,1.521756437367879,20.520000457763672,-1.2388248355965497,20.584999084472656,0.051670215804966224
6733,2023-02-21,20.90999984741211,20.96999931335449,20.75,20.790000915527344,4860170.0,0.005046841658070456,-1.1999847412691094,-3.000047684898459,64.40133724763024,57.822903896418914,-0.5025890044991037,-0.5422418460458118,-1.2059756821961258,-1.7195430104091542,10.112215129259665,0.21999931335448863,0.0007922177906181105,0.5097497940063462,0.030611778364402653,0.9888878096482898,0.27018078618537444,0.749318801827318,-0.8332124191624999,89.56528950292793,37.68784117245086,0.23956900782097176,2,-0.3950004577636719,-0.5250005722045898,-1.1954994201660156,-1.307999610900879,1.2000007629394496,1,0.05188909611377035,1.2307613304575526,20.80500030517578,1.264693507761179,20.76000022888184,1.521756437367879,20.520000457763672,0.05188909611377035
6734,2023-02-22,21.104999542236328,21.15999984741211,20.84000015258789,20.8799991607666,6582369.0,0.00932566696543291,-1.0983696773749743,1.875019868391773,66.56540487517537,59.70657177906353,-0.613137824244177,-0.7119162543264395,-1.3685761964007632,-1.8908841960117826,11.445703645487976,0.31999969482421875,0.06566955572651878,0.6654994964599616,0.09427857605016854,1.2367204168697548,0.3798890362550651,0.9511099566648582,-0.9567551631783289,92.81041188790266,42.605307486107996,0.28561046020489644,2,-0.49499988555908203,-0.625,-1.3354992866516113,-1.475499153137207,1.0249996185302734,2,0.03245682957349305,-1.1999847412691094,20.90999984741211,1.2307613304575526,20.80500030517578,1.264693507761179,20.76000022888184,0.03245682957349305
6735,2023-02-23,21.200000762939453,21.395000457763672,21.020000457763672,21.09000015258789,6793571.0,0.004501360945922128,-2.0,0.4888907726868139,89.13866239572067,64.68292933411189,-0.6091605236856097,-0.7753956969792384,-1.428181268635413,-1.9541852010983618,12.641308845503463,0.375,0.1274140371199053,0.7152506828308098,0.05567775049638968,1.37482361516523,0.38546421666359976,1.04503714899802,-0.9505808370460436,80.50003051757812,23.188415741441318,0.3297864661672104,2,-0.43250083923339844,-0.6025009155273438,-1.3370003700256348,-1.570500373840332,1.1499996185302734,3,0.030188649368694698,-1.0983696773749743,21.104999542236328,-1.1999847412691094,20.90999984741211,1.2307613304575526,20.80500030517578,0.030188649368694698
6736,2023-02-24,20.94499969482422,21.325000762939453,20.90999984741211,21.23500061035156,18118862.0,-0.012028351836713691,-1.3055567329292588,-2.636357331113853,75.79619768906755,66.6006648771765,-0.25562761557963753,-0.4945577051298855,-1.1313776432980518,-1.6637589656769016,13.731677098200496,0.41500091552734375,0.17339942598982105,0.4277496337890625,-0.2560667190222219,1.111565986600347,0.0858414573834203,0.7696578101947047,-0.5581101051063762,30.769072763925852,-30.157356386935728,0.3419081764056414,2,-0.049999237060546875,-0.3474998474121094,-1.0819993019104004,-1.3154993057250977,1.4099998474121094,4,0.037001653369409304,-2.0,21.200000762939453,-1.0983696773749743,21.104999542236328,-1.1999847412691094,20.90999984741211,0.037001653369409304
6737,2023-02-27,21.26499938964844,21.32999992370605,20.905000686645508,20.950000762939453,7353397.0,0.015278094986236557,-1.0987679903548917,-1.086198731946041,81.84284252204571,69.26639404022558,-0.48034720409918563,-0.7830334877798322,-1.4034470472790943,-1.945410502752214,14.42149752567683,0.4249992370605433,0.23169005766140316,0.70224933624268,-0.05343392548234149,1.4579325979677016,0.32440770538017105,1.080090967105189,-0.7571364957650992,79.84480994541198,13.639615406002562,0.37784163086250994,2,-0.3699989318847692,-0.6124992370605504,-1.327999114990238,-1.63549900054932,1.110000610351559,0,0.02656950624379739,-1.3055567329292588,20.94499969482422,-2.0,21.200000762939453,-1.0983696773749743,21.104999542236328,0.02656950624379739
6738,2023-02-28,21.23500061035156,21.59499931335449,21.229999542236328,21.420000076293945,9488768.0,-0.0014107115051922303,-2.7435566380077296,-0.5873024523160809,79.83432371683048,71.30266001985153,-0.376259715820666,-0.7285629043416257,-1.3279731473888603,-1.8785731379677948,15.228994060671653,0.3649997711181605,0.3056669748108334,0.633000564575191,-0.1775767258770422,1.4435778550274243,0.22771191934907264,1.0382892098013095,-0.6206812088025764,52.317999580635245,-17.40690504055526,0.40528864522611746,2,-0.24000072479247692,-0.48250102996825817,-1.2980003356933558,-1.6055002212524379,1.8099994659423864,1,0.03155168622728177,-1.0987679903548917,21.26499938964844,-1.3055567329292588,20.94499969482422,-2.0,21.200000762939453,0.03155168622728177
6739,2023-03-01,21.145000457763672,21.40999984741211,21.06999969482422,21.350000381469727,6367279.0,-0.004238292912693065,1.0923159988966682,1.10811089460062,75.98950805415863,73.24698178022253,-0.22179355579598337,-0.6166212742388346,-1.1906073868950884,-1.7517879730722008,16.026088944320737,0.3400001525878906,0.3488286564715999,0.509000396728517,-0.3337868698013011,1.3517876632583352,0.08760676346360796,0.9303940299934261,-0.3933858685619178,34.78264475146386,-36.58839443816544,0.42139363326490886,3,-0.15000057220458984,-0.3925008773803711,-1.2080001831054688,-1.5155000686645508,1.4549999237060582,2,0.045637272721532396,-2.7435566380077296,21.23500061035156,-1.0987679903548917,21.26499938964844,-1.3055567329292588,20.94499969482422,0.045637272721532396
6740,2023-03-02,21.20499992370605,21.28499984741211,20.934999465942386,21.06999969482422,4920701.0,0.0028375249299343874,1.372883328484119,-0.6585379469477585,77.31962006337507,74.78747135153824,-0.19490362230177638,-0.6596414747881347,-1.2084663459210958,-1.7746632982785862,16.097739115388332,0.350000381469723,0.38684154350569955,0.5367498397827113,-0.3423720621538813,1.4158717417193039,0.09718888881441501,0.9763107907510076,-0.3353114731229141,43.478236832357254,-29.638429008770288,0.43956095096829684,3,-0.03499984741210582,-0.45250034332275035,-1.267999649047848,-1.5584993362426722,1.1749992370605504,3,0.043621751492036065,1.0923159988966682,21.145000457763672,-2.7435566380077296,21.23500061035156,-1.0987679903548917,21.26499938964844,0.043621751492036065
6741,2023-03-03,21.26000022888184,21.3799991607666,21.09000015258789,21.26000022888184,5643108.0,0.0025937422953867806,1.4166799122612534,0.0,75.62332314318648,76.27902441191003,-0.1916771149000951,-0.6615304105300872,-1.215304900586741,-1.789256058448398,17.33086129991249,0.28999900817871094,0.4190148718899849,0.5365001678466825,-0.34569265670644356,1.4186929923998086,0.09540375557012126,0.9775965801232438,-0.3250007629394531,51.449311418131124,-19.22714795779364,0.44109641227656265,3,-0.0875005722045934,-0.5075006484985387,-1.3229999542236364,-1.6134996414184606,1.139999389648434,4,0.051269997217926466,1.372883328484119,21.20499992370605,1.0923159988966682,21.145000457763672,-2.7435566380077296,21.23500061035156,0.051269997217926466
6742,2023-03-06,21.459999084472656,21.53499984741211,21.26499938964844,21.28499984741211,5993878.0,0.009407283792928434,-1.5116303827114994,100.0,75.95630807393843,77.5629100592776,-0.3229557505207268,-0.7980926434813895,-1.3609235927095327,-1.9515852975313166,19.170326584203814,0.2749996185302699,0.4703903460758312,0.6702490806579604,-0.22477488423795933,1.5652730455538801,0.22273709821000054,1.1177610631059203,-0.5249996185302699,79.54541513741616,8.877801588677514,0.44751198244796037,3,-0.24249935150146484,-0.7074995040893555,-1.5229988098144531,-1.8134984970092773,0.845001220703125,0,0.04170552171231212,1.4166799122612534,21.26000022888184,1.372883328484119,21.20499992370605,1.0923159988966682,21.145000457763672,0.04170552171231212
6743,2023-03-07,21.40999984741211,21.540000915527344,21.3700008392334,21.399999618530273,6465754.0,-0.002329880670718376,-3.8572985639935693,0.05714441416893733,72.85325116396035,78.26155964692038,-0.2174388193194865,-0.6789415741288423,-1.2583251330676148,-1.8679442728125082,20.835189649825285,0.1700000762939453,0.49672714069000534,0.5542498588562026,-0.3178936069770266,1.4263933246894318,0.11817812593958621,0.990321591772819,-0.3826004028320291,78.5122716310155,7.672188260831319,0.43607173291661533,3,-0.15999984741210938,-0.6575002670288086,-1.4917497634887695,-1.7634992599487305,0.8050003051757812,1,0.04507240352477315,-1.5116303827114994,21.459999084472656,1.4166799122612534,21.26000022888184,1.372883328484119,21.20499992370605,0.04507240352477315
6744,2023-03-08,21.520000457763672,21.584999084472656,21.354999542236328,21.354999542236328,5819536.0,0.005137814625667092,-1.7878577703796181,16.49971390425329,77.02704931892123,76.91582486060932,-0.29321555591364756,-0.7182621911176064,-1.3129769336061834,-1.9429706422110868,22.839463284881305,0.22999954223632812,0.529743177326651,0.5960004806518562,-0.25871159172733016,1.4507125530310425,0.168644444462263,1.0233565168414493,-0.41313703155517345,90.00020540689634,17.419548688089336,0.4273560361895927,3,-0.2700004577636719,-0.7675008773803711,-1.6242504119873047,-1.873499870300293,0.8249988555908168,2,0.07086429303397646,-3.8572985639935693,21.40999984741211,-1.5116303827114994,21.459999084472656,1.4166799122612534,21.26000022888184,0.07086429303397646
6745,2023-03-09,21.56999969482422,21.600000381469727,21.46999931335449,21.530000686645508,4012327.0,0.0023233845723507063,1.6000114440482123,0.24241688629953298,74.39760455098528,76.76042562304463,-0.3187287487836059,-0.6927281412515534,-1.3109343129114848,-1.9598726239413722,24.63450367021931,0.13000106811523793,0.5547563866501655,0.5754997253417962,-0.24582717416499023,1.3968266248485826,0.16483627558840297,0.9861631750951894,-0.3947972444152832,94.11751506243759,23.412571172262844,0.41066344975339253,3,-0.31749916076660156,-0.8149995803833008,-1.6742496490478516,-1.9234991073608398,0.8850002288818324,3,0.04775153923125286,-1.7878577703796181,21.520000457763672,-3.8572985639935693,21.40999984741211,-1.5116303827114994,21.459999084472656,0.04775153923125286
6746,2023-03-10,21.530000686645508,21.600000381469727,21.36000061035156,21.415000915527344,7814135.0,-0.0018543814902467481,-1.1333276819395226,2.875065566735015,71.90337618633266,75.65604047463206,-0.20899913778450596,-0.5730276798371001,-1.203907163313925,-1.8860342727282635,26.579011763543765,0.23999977111816762,0.5609096638509783,0.46625070571899485,-0.2839696445466089,1.2164710559845986,0.0911405305861912,0.8413608808517985,-0.28683056726684697,79.10463057328445,9.522894903738717,0.37511017513280237,3,-0.2625007629394531,-0.7750005722045898,-1.5545001029968262,-1.878499984741211,0.9749984741210938,4,0.03947972350267159,1.6000114440482123,21.56999969482422,-1.7878577703796181,21.520000457763672,-3.8572985639935693,21.40999984741211,0.03947972350267159
6747,2023-03-13,21.3700008392334,21.584999084472656,21.1299991607666,21.55500030517578,11635170.0,-0.007431483618639767,2.714330201091484,-1.6086942099414525,63.45034360217321,73.83559823967015,-0.036362376616338565,-0.34942773441797925,-0.9868988210100049,-1.690642319540622,27.948191646255776,0.4549999237060547,0.5257753768479674,0.25450077056884624,-0.4233589438090526,0.9323604849467451,-0.08442908662010495,0.5934306277577974,0.22999954223632812,51.06405428218947,-15.329370105699859,0.3389298571889495,3,-0.10250091552734375,-0.6150007247924805,-1.3945002555847168,-1.7185001373291016,1.1099987030029297,0,0.048198349969452936,-1.1333276819395226,21.530000686645508,1.6000114440482123,21.56999969482422,-1.7878577703796181,21.520000457763672,0.048198349969452936
6748,2023-03-14,21.625,21.665000915527344,21.399999618530273,21.46999931335449,8567152.0,0.01193257607638687,1.2553060247222199,-0.83784396812143,64.68930632723693,72.58002027001218,-0.2572778551117594,-0.5445292077663275,-1.1841682313480462,-1.9123990463843406,28.581702915631823,0.2950000762939453,0.5318570041137534,0.4537499427795417,-0.19730497662147783,1.1048048621805613,0.12822248307903195,0.7792774024800515,-0.49500083923339844,92.5232178826717,28.253933071299684,0.32552745970051017,3,-0.3249998092651367,-0.8374996185302734,-1.6379995346069336,-1.9734992980957031,0.7549991607666016,1,0.03144510081737706,2.714330201091484,21.3700008392334,-1.1333276819395226,21.530000686645508,1.6000114440482123,21.56999969482422,0.03144510081737706
6749,2023-03-15,21.670000076293945,21.94499969482422,21.40999984741211,21.604999542236328,12890543.0,0.002080928383535019,-1.351648075254348,0.41935642650586624,63.66280649343011,71.06259654001829,-0.24582636535557967,-0.5313168588632209,-1.1756571679738101,-1.9270064295416702,29.205981246688882,0.5349998474121094,0.49416050436193615,0.4444999694824219,-0.18119449677127974,1.0701944357361235,0.13165273635557284,0.7573472026092709,-0.5400009155273438,66.25773762857042,3.8745814318547005,0.31284723312685053,3,-0.15250015258789062,-0.6675004959106445,-1.6489996910095215,-2.0184993743896484,0.38999938964844105,2,0.025149980358798008,1.2553060247222199,21.625,2.714330201091484,21.3700008392334,-1.1333276819395226,21.530000686645508,0.025149980358798008
6750,2023-03-16,21.73500061035156,21.95499992370605,21.625,21.88500022888184,10908549.0,0.0029995631669943457,1.2758693264405776,-2.307667478505934,75.81710835022508,71.08412822968924,-0.2545038601041938,-0.5276799296736421,-1.1952817050218698,-1.9628438141515012,29.872637904792533,0.32999992370605113,0.46647591894791773,0.448750495910641,-0.12205579881888795,1.01955679064017,0.16334734854587651,0.7341536432754054,-0.5724014282226513,73.33344122366115,6.664164392806484,0.2854031473647647,3,-0.19250106811523082,-0.7275009155273402,-1.6700000762939418,-2.083499908447262,0.4949989318847692,3,0.028065271951840165,-1.351648075254348,21.670000076293945,1.2553060247222199,21.625,2.714330201091484,21.3700008392334,0.028065271951840165
6751,2023-03-17,21.479999542236328,21.95499992370605,21.405000686645508,21.70499992370605,21644352.0,-0.011732277936711166,-1.9333441840829486,1.5000063578448501,57.337907509634306,69.01541705587768,0.039097446479853915,-0.2276440476761934,-0.904862757762821,-1.6802814763112437,30.09864268787432,0.5499992370605433,0.44630170570776784,0.15774946212768626,-0.3618301497544216,0.6773290740097941,-0.10204034381336768,0.4175392680687402,-0.2698563156127918,42.424249430108055,-21.64572020119619,0.25978980594105466,3,0.0625,-0.4724998474121094,-1.3874993324279785,-1.8284988403320312,0.75,4,0.04539108017914861,1.2758693264405776,21.73500061035156,-1.351648075254348,21.670000076293945,1.2553060247222199,21.625,0.04539108017914861
6752,2023-03-20,21.8799991607666,21.8799991607666,21.315000534057614,21.4950008392334,8931537.0,0.018621956566793774,1.9350705969779725,-1.7111007502225506,67.57491941829434,68.42893575080369,-0.32973500274668766,-0.5723213165785275,-1.2665163155813701,-2.0602052768998718,29.933535249463482,0.5649986267089879,0.42832882253199855,0.5039991378784165,-0.012686596286897611,1.0206848720437307,0.24565627079575947,0.7623420049610736,-0.625164532318113,88.28111961471576,21.785874824970776,0.2583428670826579,3,-0.33749961853027344,-0.8324995040893555,-1.6939988136291504,-2.2284984588623047,0.3800010681152379,0,0.028564900547194627,-1.9333441840829486,21.479999542236328,1.2758693264405776,21.73500061035156,-1.351648075254348,21.670000076293945,0.028564900547194627
6753,2023-03-21,21.9950008392334,22.06999969482422,21.864999771118164,22.0,6509311.0,0.005256018413063224,1.8276134226069112,-0.012984889769630914,72.84948855333667,67.96476233240541,-0.3945150594581044,-0.6343954635075661,-1.3447200629275926,-2.152087067496325,29.747999360714957,0.2049999237060547,0.4197346008608811,0.5647507667541518,0.02667931934480805,1.1028222141634956,0.29571504304947993,0.8337864904588237,-0.6981562930694558,90.06636570103356,18.751699656876966,0.2690357237046721,3,-0.3950014114379883,-0.7625007629394531,-1.8090004920959473,-2.3435001373291016,-0.11500167846679688,1,0.022050406205841977,1.9350705969779725,21.8799991607666,-1.9333441840829486,21.479999542236328,1.2758693264405776,21.73500061035156,0.022050406205841977
6754,2023-03-22,21.790000915527344,21.93000030517578,21.575000762939453,21.864999771118164,9147253.0,-0.009320296243880422,2.463411457121856,15.00228920259443,64.58855951833968,66.87486843988921,-0.16448524154107247,-0.39573524274458904,-1.1090589822659993,-1.9278945056264334,28.739891523986127,0.4200000762939453,0.3910714683937897,0.32550077438354563,-0.2126042064786695,0.8636057552457608,0.05644828395243806,0.5945532648146532,-0.4750003814697301,62.91402774374318,-11.429283801957148,0.2690524904311076,3,-0.1900014877319336,-0.5575008392333984,-1.527501106262207,-2.136000633239746,-0.4200000762939453,2,0.02707655899265382,1.8276134226069112,21.9950008392334,1.9350705969779725,21.8799991607666,-1.9333441840829486,21.479999542236328,0.02707655899265382
6755,2023-03-23,21.84000015258789,21.875,21.73500061035156,21.809999465942386,5772627.0,0.0022945954547857195,1.7999771119037884,-0.4000152590218493,64.50001192094031,66.05227241040117,-0.1923889583094187,-0.416692997502615,-1.1336314475583364,-1.9606105801628715,27.187154652527123,0.13999938964844105,0.3758304372957397,0.3435000419616685,-0.20440620935909948,0.8914062932824365,0.06954691630128451,0.6174531676220525,-0.46459968566894716,69.53645060972082,-7.384603341821787,0.27395312566038366,3,-0.24000072479248047,-0.6075000762939453,-1.5174999237060547,-2.1259994506835938,-0.5599994659423828,3,0.010073228563069803,2.463411457121856,21.790000915527344,1.8276134226069112,21.9950008392334,1.9350705969779725,21.8799991607666,0.010073228563069803
6756,2023-03-24,21.71999931335449,21.850000381469727,21.584999084472656,21.84000015258789,7698108.0,-0.005494543882554992,2.7856977425375677,-3.99993642316799,56.77083902474877,65.3101052351318,-0.04760913402981615,-0.24838920432565814,-0.990524720749395,-1.8223160583544065,25.860561488347905,0.2650012969970703,0.33905601811436625,0.18474922180175568,-0.3055190078283161,0.6750174514318275,-0.06038489301327843,0.4298833366167898,-0.2890309082031237,53.642282050439704,-21.998898898355918,0.24513411481503586,3,-0.027499198913570666,-0.4874992370605433,-1.3974990844726527,-2.0059986114501918,-0.3549995422363246,4,0.023480674263570034,1.7999771119037884,21.84000015258789,2.463411457121856,21.790000915527344,1.8276134226069112,21.9950008392334,0.023480674263570034
6757,2023-03-27,21.82999992370605,21.924999237060547,21.76499938964844,21.809999465942386,5168929.0,0.005064484982922224,-1.9090719933417797,-0.16666931574339924,60.606054767838195,64.85641061742082,-0.0955443889006915,-0.33085414557091397,-1.0825959914296739,-1.916454922761556,24.569493748273064,0.20499992370605824,0.31268518067160755,0.2664998054504366,-0.22331319692949592,0.7563128078303691,0.021593304260470347,0.5114063066404029,-0.34790901538085706,51.515093132758736,-22.781292682223906,0.24490650118996546,3,-0.13749980926513317,-0.42249965667724254,-1.5074996948242152,-2.1159992218017543,-0.42000007629394176,0,0.018323390743391732,2.7856977425375677,21.71999931335449,1.7999771119037884,21.84000015258789,2.463411457121856,21.790000915527344,0.018323390743391732
6758,2023-03-28,21.905000686645508,22.03499984741211,21.850000381469727,21.915000915527344,4832300.0,0.0034356739899943367,-2.0833028689501707,-0.5000000000001776,59.89716996766826,64.43800655900284,-0.14153397689965885,-0.37216777864456674,-1.1389097842755262,-1.9756035357582604,22.774252600348458,0.20499992370605824,0.29682845612297015,0.3080005645751953,-0.17885192547700868,0.7948530546273993,0.0645743195490951,0.5514268096012955,-0.3758770754003926,71.73925663012291,-0.5471265256808664,0.2434262450261016,3,-0.21250057220458984,-0.49500083923339844,-1.4950013160705566,-2.141000747680664,-0.6050014495849609,1,0.01620632417750878,-1.9090719933417797,21.82999992370605,2.7856977425375677,21.71999931335449,1.7999771119037884,21.84000015258789,0.01620632417750878
6759,2023-03-29,22.11000061035156,22.114999771118164,21.850000381469727,21.924999237060547,5593195.0,0.009358590152020785,1.717946711530185,-18.499713904252935,62.85715064223077,62.998011258114595,-0.31017429365010685,-0.528249107485042,-1.313106370877069,-2.163813472268526,21.66765083835671,0.2649993896484375,0.31686763296032794,0.4647504806518512,-0.024755164345684477,0.9542561256493869,0.21999765815308336,0.709503303150619,-0.5376069124201166,99.05676334152585,28.311940397892542,0.24475282249876698,3,-0.3950004577636683,-0.6325006484985316,-1.6600012779235804,-2.306000709533688,-0.7250003814697195,2,-0.010402598065839652,-2.0833028689501707,21.905000686645508,-1.9090719933417797,21.82999992370605,2.7856977425375677,21.71999931335449,-0.010402598065839652
6760,2023-03-30,22.1299991607666,22.23500061035156,22.07999992370605,22.13500022888184,5661542.0,0.0009045024813649771,-1.9524069028154223,-0.02703259995465609,64.42302754649158,63.7852468177654,-0.29977442454360315,-0.5010868625319063,-1.2978879102044232,-2.1673420125286,21.181008420342586,0.1550006866455078,0.3176413151188697,0.4384990692138686,-0.050658130384661604,0.9276562688123988,0.1939204694146035,0.6830776690131337,-0.5033448555164881,83.84596875476882,13.573727875129308,0.24457859979926524,3,-0.35499858856201527,-0.5599985122680664,-1.5849995613098145,-2.230998992919922,-0.8799991607666016,3,-0.034342446920674674,1.717946711530185,22.11000061035156,-2.0833028689501707,21.905000686645508,-1.9090719933417797,21.82999992370605,-0.034342446920674674
6761,2023-03-31,22.350000381469727,22.399999618530273,22.13500022888184,22.15999984741211,9603582.0,0.009941311750845339,-1.208330353098288,-37.991990846654936,72.89715128104116,64.37660591362615,-0.42844324443240467,-0.6695702538590957,-1.4789060387948751,-2.364604670724745,20.60454607338607,0.2700004577636719,0.32572338111030064,0.604000282287597,0.07592919021979228,1.1320713743554016,0.3399647362536946,0.8680358283214993,-0.6503445196074402,92.12610723800995,18.621767925990667,0.26403554603390245,3,-0.3625001907348633,-0.6975002288818359,-1.6675004959106445,-2.3334999084472656,-0.8099994659423828,4,-0.04787470588641918,-1.9524069028154223,22.1299991607666,1.717946711530185,22.11000061035156,-2.0833028689501707,21.905000686645508,-0.04787470588641918
6762,2023-04-03,22.354999542236328,22.46500015258789,22.23500061035156,22.40999984741211,6513324.0,0.00022367609312201608,1.7878577703796612,-0.2894744767354314,69.31212445983776,63.98356545879294,-0.40116456124223276,-0.636725551595358,-1.4476064608498262,-2.337855349870864,19.70695176684908,0.22999954223633168,0.3113200612939302,0.5642494201660142,-0.011325911603837113,1.1398247519358655,0.27646175428108677,0.8520370860509416,-0.5572955544405218,82.11371523739521,10.560112242782878,0.28778766588492605,4,-0.33499908447265625,-0.6699991226196289,-1.6087493896484375,-2.338499069213867,-0.6949996948242188,0,-0.04428538543459648,-1.208330353098288,22.350000381469727,-1.9524069028154223,22.1299991607666,1.717946711530185,22.11000061035156,-0.04428538543459648
6763,2023-04-04,22.375,22.53499984741211,22.325000762939453,22.375,5660602.0,0.0008946749350580152,-3.2000457770656903,-0.0,68.90076590383096,64.46269950162531,-0.4040876669006437,-0.6121068442626907,-1.425330471569474,-2.3259561105452136,18.815051378687524,0.20999908447265625,0.3557963146690284,0.5359998703002944,-0.06635147944378517,1.138351220044374,0.23482419542825284,0.8371755451723359,-0.4705286258374599,76.64233983131786,4.236307535874545,0.30117567487204033,4,-0.3150005340576172,-0.6400003433227539,-1.6012496948242188,-2.358499526977539,-0.5349998474121094,1,-0.04312849843968225,1.7878577703796612,22.354999542236328,-1.208330353098288,22.350000381469727,-1.9524069028154223,22.1299991607666,-0.04312849843968225
6764,2023-04-05,23.045000076293945,23.125,22.420000076293945,22.450000762939453,14237073.0,0.029944137487997624,-1.1526692660937832,100.0,76.51817422951325,65.79805086924452,-0.9804495051296449,-1.2247957804695524,-2.0506833774157656,-2.9611778546116554,18.219129683211023,0.75,0.36463305147210434,1.129749965667724,0.3403700832387955,1.9191298480966523,0.7350600244532579,1.5244399068821899,-1.027033576946483,92.34450546742818,19.227300408355916,0.3946899412144649,4,-0.6900005340576172,-1.015000343322754,-2.171250343322754,-2.928500175476074,-1.0349998474121058,2,-0.07572145079003301,-3.2000457770656903,22.375,1.7878577703796612,22.354999542236328,-1.208330353098288,22.350000381469727,-0.07572145079003301
6765,2023-04-06,22.60000038146973,22.71999931335449,22.23500061035156,22.38999938964844,9803406.0,-0.01931003225649719,1.1555552729847371,0.3529432507028347,71.05263346591552,67.38491691826304,-0.46523049337005773,-0.7364317632842337,-1.5644809838105083,-2.4845285590089112,17.298911590437427,0.8099994659423864,0.34369384504834244,0.633250236511234,-0.19474199041715323,1.4612424634396213,0.2192541230470404,1.0472463499754276,0.5249996185302699,46.969723241722946,-28.78942867333923,0.4139961134641939,4,-0.15500068664551137,-0.5700006484985387,-1.7262506484985387,-2.483500480651859,-0.7650012969970739,3,-0.053761067791135875,-1.1526692660937832,23.045000076293945,-3.2000457770656903,22.375,1.7878577703796612,22.354999542236328,-0.053761067791135875
6766,2023-04-11,22.3799991607666,22.72500038146973,22.13500022888184,22.6200008392334,10691509.0,-0.009734567123437454,1.6222184546263307,-1.1428597378770402,60.08063151612473,67.32653655696154,-0.1584226331303249,-0.47377649653738274,-1.3049839873395364,-2.2320793552448457,16.722036287325366,0.5900001525878906,0.351176424886674,0.3707490921020522,-0.45008009671089155,1.191578280914996,-0.039665502304419675,0.7811636865085241,0.7450008392333984,24.74737257848522,-47.38602177479488,0.41041459440647166,4,0.10750102996826172,-0.27249908447265625,-1.4187493324279785,-2.2634992599487305,-0.5899982452392578,1,-0.05049147467116777,1.1555552729847371,22.60000038146973,-1.1526692660937832,23.045000076293945,-3.2000457770656903,22.375,-0.05049147467116777
6767,2023-04-12,22.399999618530273,22.56999969482422,22.299999237060547,22.375,6801846.0,0.0008936755368040838,-2.085699338426829,-0.10416434872446952,58.49053284155503,67.17024354294897,-0.09953262991492196,-0.43495596101555023,-1.2863762029799481,-2.2259561775760197,17.11120882569005,0.2700004577636719,0.35877242550469646,0.3392496109008789,-0.4409478547730039,1.1194470765747617,-0.05084912193606428,0.7293483437378221,0.6854003906249986,26.767621304510907,-41.317064766018845,0.3900987328369417,4,0.08750057220458984,-0.27250003814697266,-1.4375,-2.2834997177124023,-0.5450000762939453,2,-0.03839279989502775,1.6222184546263307,22.3799991607666,1.1555552729847371,22.60000038146973,-1.1526692660937832,23.045000076293945,-0.03839279989502775
6768,2023-04-13,22.30500030517578,22.450000762939453,22.06999969482422,22.405000686645508,5879483.0,-0.004241040846978628,3.0,-4.0000762951094835,61.318660312754616,66.99930017300717,0.0650100969968257,-0.30187812523548985,-1.1561391713640248,-2.1082819275713405,16.989054595526028,0.3800010681152344,0.3969780660989386,0.21025028228759624,-0.5489769597239409,0.9694775242991334,-0.16936333871817055,0.589863903293363,0.7423837127685537,22.27493292643241,-44.54443472348589,0.3796136210057683,4,0.2924995422363281,-0.17750072479248047,-1.3200006484985352,-2.18850040435791,-0.5750007629394531,3,-0.028917303247648962,-2.085699338426829,22.399999618530273,1.6222184546263307,22.3799991607666,1.1555552729847371,22.60000038146973,-0.028917303247648962
6769,2023-04-14,22.21500015258789,22.46500015258789,22.149999618530273,22.334999084472656,5689250.0,-0.00403497652349305,-1.5200042724609375,1.199984741269145,58.09934351024279,66.29666861342398,0.19162184034148666,-0.17808495886125542,-1.0317041338748894,-1.9970495966878516,16.13122162053402,0.3150005340576172,0.4193956204489666,0.09300012588500906,-0.6407314823251866,0.8267317340952047,-0.27386567822009056,0.45986592999010867,0.7737408059692363,22.137451260741443,-42.506657384324456,0.3668658041050987,4,0.38249969482421875,-0.08750057220458984,-1.2137503623962402,-2.0985002517700195,-0.3400001525878906,4,-0.01688048604205461,3.0,22.30500030517578,-2.085699338426829,22.399999618530273,1.6222184546263307,22.3799991607666,-0.01688048604205461
6770,2023-04-17,22.34499931335449,22.45499992370605,22.190000534057614,22.21999931335449,5743779.0,0.0058518640501317165,-1.8648960739030023,-1.0416759385828274,63.440855804490674,65.24596911602949,0.10653052066998114,-0.2740943467946302,-1.1281104157712072,-2.1041744697906744,15.202270678519824,0.2649993896484375,0.4454566198058032,0.19249935150146058,-0.5240090036001348,0.909007706603056,-0.1657548260493371,0.5507535290522583,0.588617169378665,41.98463057170818,-23.057607562277255,0.35825417755079786,4,0.25250053405762074,-0.21749973297118785,-1.3437495231628382,-2.2284994125366175,-0.6049995422363246,0,-0.014992127758645224,-1.5200042724609375,22.21500015258789,3.0,22.30500030517578,-2.085699338426829,22.399999618530273,-0.014992127758645224
6771,2023-04-18,22.45499992370605,22.545000076293945,22.38999938964844,22.45499992370605,5191313.0,0.004922828987773631,-1.384606355820506,0.0,63.440855804490674,64.59360593210202,0.014517039190714343,-0.323912302560327,-1.1894909994663116,-2.1926962582952605,15.226464434755679,0.20000076293945668,0.4524340627514718,0.2537499427795389,-0.40003147639296444,0.9075313619520422,-0.07314076680671278,0.5806406523657905,0.42679955175256623,77.00004577636648,9.823433557530052,0.32689070958625177,4,0.14249992370605824,-0.32750034332275035,-1.4512495994567836,-2.335999488830563,-1.31500053405761,1,-0.02761081457759662,-1.8648960739030023,22.34499931335449,-1.5200042724609375,22.21500015258789,3.0,22.30500030517578,-0.02761081457759662
6772,2023-04-19,22.5049991607666,22.565000534057614,22.399999618530273,22.405000686645508,4791696.0,0.002226641604561541,-1.9999999999999354,100.0,63.04344941626819,63.942792989039496,-0.01337351272744769,-0.34223383020320597,-1.188642001562485,-2.2217297879595215,15.619024090428807,0.1650009155273402,0.45782947616551084,0.2724991798400893,-0.3763578572176982,0.9213562168978768,-0.05192933868880445,0.5969276983689831,0.3280923278539518,87.87853099725328,20.400046484190995,0.3244285185288938,4,0.09250068664550781,-0.3774995803833008,-1.4937491416931152,-2.3859987258911133,-1.4649982452392578,2,-0.03177064083102599,-1.384606355820506,22.45499992370605,-1.8648960739030023,22.34499931335449,-1.5200042724609375,22.21500015258789,-0.03177064083102599
6773,2023-04-20,22.479999542236328,22.559999465942386,22.334999084472656,22.4950008392334,6310003.0,-0.0011108473433696364,2.1034845634757784,-0.1500152590218967,58.72639429954392,61.96592855237624,0.03138732550999279,-0.29411579191129533,-1.1105855564563853,-2.1745473428446687,15.397822162272648,0.22500038146973012,0.42359207987966485,0.22324962615966726,-0.4244852794126892,0.8709845317320237,-0.10061782662651098,0.5471170789458455,0.30730643875644503,79.51787848147876,15.371492725995012,0.3238674527861775,4,-0.08249950408935547,-0.25999927520751953,-1.4687495231628418,-2.36099910736084,-1.4249992370605469,3,-0.027802491669349227,-1.9999999999999354,22.5049991607666,-1.384606355820506,22.45499992370605,-1.8648960739030023,22.34499931335449,-0.027802491669349227
6774,2023-04-21,22.3799991607666,22.565000534057614,22.190000534057614,22.450000762939453,9730439.0,-0.004448415636390091,1.4999904632932748,4.6663699936427205,55.681816211417384,60.2580599685431,0.030326372641614086,-0.15562696426498945,-0.9596919268402289,-2.049047990796467,16.007138729308124,0.375,0.40162520947692215,0.09374933242797923,-0.5171763263870695,0.7046749912430279,-0.2117134969795451,0.39921216183550357,0.36426844305605854,50.666300455730116,-10.534308482083567,0.3054628294075249,4,0.017500877380371094,-0.15999889373779297,-1.3362488746643066,-2.205498695373535,-1.6099987030029297,4,-0.029043773141410933,2.1034845634757784,22.479999542236328,-1.9999999999999354,22.5049991607666,-1.384606355820506,22.45499992370605,-0.029043773141410933
6775,2023-04-24,22.059999465942386,22.38999938964844,21.920000076293945,22.3799991607666,7392312.0,-0.014298467686504335,1.7647006024974667,4.571319582572631,43.69563017990457,58.437504264518644,0.2968929877163262,0.19151887264564138,-0.5916292623036341,-1.704225133782181,16.413874971427994,0.46999931335449574,0.37112449066594166,-0.2372503280639613,-0.8216931542850752,0.3471924981571526,-0.5294717411745182,0.05497108504659565,0.6438120633403663,21.705316323936252,-34.11351048086951,0.2922214131105562,4,0.18500041961669567,0.16000080108642223,-0.7999997138977086,-1.6654996871948278,-1.314998626708988,0,-0.00838619539533536,1.4999904632932748,22.3799991607666,2.1034845634757784,22.479999542236328,-1.9999999999999354,22.5049991607666,-0.00838619539533536
6776,2023-04-25,22.229999542236328,22.229999542236328,21.9950008392334,22.104999542236328,8055601.0,0.007706259311401897,2.759979248046875,-0.39062537252938945,47.464503199548105,57.21238985985121,0.11552672820971566,0.06501935041501739,-0.7101164496877885,-1.8523768223785808,17.3485610747616,0.2349987030029297,0.25157867604260886,-0.09275026321411062,-0.612015573882843,0.42651504745462177,-0.35238291854847503,0.1668823921202538,0.41110707080731856,48.06189859418183,-4.247769821125395,0.25963265533436575,4,0.012500762939453125,-0.009999275207519531,-0.9549999237060547,-1.7424993515014648,-1.1849994659423828,1,-0.022042275357998964,1.7647006024974667,22.059999465942386,1.4999904632932748,22.3799991607666,2.1034845634757784,22.479999542236328,-0.022042275357998964
6777,2023-04-26,22.229999542236328,22.325000762939453,22.030000686645508,22.07999992370605,6752874.0,0.0,-1.360018615864684,1.199996948242216,47.03475509484476,55.62528928008345,0.09932090995848597,0.10173903156470843,-0.6636666373362772,-1.829955358494896,18.104869242951278,0.2950000762939453,0.16975181976127374,-0.11275024414062429,-0.580347321982412,0.35484683370116343,-0.34654878306151815,0.12104829478026957,0.35341854786734217,48.06189859418183,-1.1215252151175932,0.23379853892089436,4,0.012500762939453125,-0.009999275207519531,-0.9549999237060547,-1.6875,-3.091999053955078,2,-0.04903284638026728,2.759979248046875,22.229999542236328,1.7647006024974667,22.059999465942386,1.4999904632932748,22.3799991607666,-0.04903284638026728
6778,2023-04-27,22.26000022888184,22.375,22.13500022888184,22.225000381469727,5650982.0,0.0013495585813445565,-1.2325544259328667,0.23333290947702184,28.254855548745752,52.30923506213934,0.06958308198884922,0.10508544908537232,-0.6515528796081824,-1.835120619174777,18.61409791745427,0.2399997711181605,0.1400417349340728,-0.10049953460692862,-0.5228975410889198,0.3218984718750626,-0.31169853784792423,0.11069946863406699,0.27034442011705195,52.713164540492784,8.617987447930233,0.21119900324099494,4,-0.01749992370605824,0.09000015258788707,-0.9650006294250524,-1.5305004119873082,-2.82399940490723,3,-0.054806796981590966,-1.360018615864684,22.229999542236328,2.759979248046875,22.229999542236328,1.7647006024974667,22.059999465942386,-0.054806796981590966
6779,2023-04-28,21.8799991607666,22.34000015258789,21.690000534057614,22.270000457763672,11728856.0,-0.017071027143216067,1.4528255713941396,-11.142942779290422,29.3103297079128,48.516954384741794,0.4437298430832719,0.4922076328785572,-0.23540251130853918,-1.4302936906151515,19.157730112163645,0.649999618530277,0.10319496736720168,-0.4690005302429192,-0.9308005166993958,-0.007200543786442637,-0.6999005234711575,-0.23810053701468092,0.6015179224158942,27.142705333228207,-15.903592267631083,0.23089999322823876,4,0.24750137329101207,0.470001220703125,-0.46374940872192383,-1.0929994583129883,-2.6259994506835938,4,-0.037705616418401866,-1.2325544259328667,22.26000022888184,-1.360018615864684,22.229999542236328,2.759979248046875,22.229999542236328,-0.037705616418401866
6780,2023-05-02,21.3700008392334,21.78499984741211,21.13999938964844,21.700000762939453,11066708.0,-0.023308882134131403,1.5800116730181477,0.8461508365407657,25.123179091688087,44.25943474998596,0.8949988633260446,0.9932751748348885,0.30765962621478593,-0.8976721447780918,19.822260494482837,0.7399997711181605,0.05064618424167833,-0.9409989356994615,-1.572551571782121,-0.3094462996168019,-1.2567752537407912,-0.6252226176581317,1.0323645890366109,18.62358995267901,-25.632904240121622,0.3157763180413292,5,0.4824991226196289,0.7624988555908203,0.0462489128112793,-0.4350013732910156,-2.3700008392333984,1,-0.02807675984589475,1.4528255713941396,21.8799991607666,-1.2325544259328667,22.26000022888184,-1.360018615864684,22.229999542236328,-0.02807675984589475
6781,2023-05-03,21.280000686645508,21.459999084472656,21.165000915527344,21.415000915527344,6196780.0,-0.004211518439562134,1.622245958478506,0.4090916972516834,23.333339388412753,39.84720030244646,0.8949063865231217,1.0529908840913116,0.4226223957319526,-0.7842566601593255,20.059389528777636,0.2949981689453125,0.007225565657453359,-0.977499103546144,-1.758695498163128,-0.19630270892916002,-1.368097300854636,-0.586900906237652,1.0599994659423828,11.336131806219397,-33.68129625059315,0.39059819730849205,5,0.5724992752075195,0.8524990081787109,0.13624906539916992,-0.345001220703125,-2.422000885009762,2,-0.025140969461897367,1.5800116730181477,21.3700008392334,1.4528255713941396,21.8799991607666,-1.2325544259328667,22.26000022888184,-0.025140969461897367
6782,2023-05-04,21.364999771118164,21.434999465942386,21.100000381469727,21.2549991607666,6046100.0,0.003994317750468879,1.6799926757812023,-0.8148179544780232,27.511930065041554,36.378926498612856,0.7053697010287081,0.9381184821264341,0.36263759115273686,-0.845491644245417,20.18186896540017,0.3349990844726598,-0.06420095825652083,-0.8430000305175795,-1.7180118726184013,0.03201181158324218,-1.2805059515679886,-0.40549410946717046,0.831000289916993,20.784272073266145,-25.99004547647632,0.4375059210504102,5,0.4675006866455078,0.7475004196166992,0.09750032424926758,-0.43000030517578125,-2.319000244140625,3,-0.014977753253094028,1.622245958478506,21.280000686645508,1.5800116730181477,21.3700008392334,1.4528255713941396,21.8799991607666,-0.014977753253094028
6783,2023-05-05,21.40999984741211,21.46999931335449,21.25,21.399999618530273,5373653.0,0.002106252130869457,2.384626670774959,0.09091066722152864,30.317823326195153,33.5607050669215,0.5505217821864576,0.8612741795808248,0.3403054728760537,-0.8631909527340369,20.075072794493682,0.21999931335448863,-0.14942749139031974,-0.749749946594239,-1.6899818087142542,0.1904819155257762,-1.2198658776542466,-0.2796340155342314,0.6325602584838883,24.99996154538337,-23.86254252899151,0.4701159310600069,5,0.33500003814697266,0.7025003433227539,0.1400003433227539,-0.47500038146972656,-2.4039993286132812,4,-0.10611860697446396,1.6799926757812023,21.364999771118164,1.622245958478506,21.280000686645508,1.5800116730181477,21.3700008392334,-0.10611860697446396
6784,2023-05-08,21.299999237060547,21.424999237060547,21.239999771118164,21.36000061035156,3499112.0,-0.005137814625666981,-1.0555461365659307,-5.999999999999645,24.197524119723255,31.394248838012466,0.5489405572335571,0.8789025014516412,0.465876803955247,-0.7273697555109955,18.68654608998289,0.1849994659423828,-0.24767740891257617,-0.7725005149841309,-1.6904412704998286,0.1454402405315669,-1.231470892741978,-0.31353013722628376,0.6106025074157735,29.196935988216193,-19.687269497162387,0.45897037775784805,5,0.4375009536743164,0.8125009536743164,0.2512507438659668,-0.36499977111816406,-2.397998809814453,0,-0.08751166572075308,2.384626670774959,21.40999984741211,1.6799926757812023,21.364999771118164,1.622245958478506,21.280000686645508,-0.08751166572075308
6785,2023-05-09,21.38500022888184,21.420000076293945,21.209999084472656,21.26499938964844,5178252.0,0.003990657035958689,1.2105305425890502,-1.9999682115838173,23.2500076293948,28.703749330217658,0.400207804048911,0.7359417375665451,0.3946926444866925,-0.7851869947854873,17.98267169303207,0.21000099182128906,-0.33657596967504944,-0.6267495155334437,-1.558415793857634,0.30491676279074653,-1.0925826546955406,-0.16091637637134681,0.41211732477355767,77.02720814904337,30.389995071818177,0.46583313916209584,5,0.3524999618530238,0.7274999618530238,0.2112498283386195,-0.427500724792484,-2.2430000305175852,1,-0.09964931007673206,-1.0555461365659307,21.299999237060547,2.384626670774959,21.40999984741211,1.6799926757812023,21.364999771118164,-0.09964931007673206
6786,2023-05-10,21.25,21.3799991607666,21.18000030517578,21.3799991607666,4953125.0,-0.006312846735419431,2.0769253341549656,-1.0833187634109513,19.904111180533988,25.68923333973868,0.42641849549707445,0.8242019108316683,0.5504465687330011,-0.6192328680232073,17.644250470272777,0.20499992370605824,-0.42244573271314323,-0.7052497863769531,-1.6789913378001131,0.26849176504620687,-1.1921205620885331,-0.21837901066537313,0.4495211495494047,40.540554473003596,-0.843561108156436,0.48687077571158066,5,0.4875001907348633,0.8625001907348633,0.4225006103515625,-0.2325000762939453,-1.8859996795654297,2,-0.10588235294117643,1.2105305425890502,21.38500022888184,-1.0555461365659307,21.299999237060547,2.384626670774959,21.40999984741211,-0.10588235294117643
6787,2023-05-11,21.540000915527344,21.65999984741211,21.290000915527344,21.459999084472656,7095894.0,0.013647101907169112,1.3124955296473786,-0.615402673239726,30.000048698215593,25.883143689679773,0.03156798813023798,0.4916771179483561,0.27468095587252606,-0.8755128659101459,16.874030703695002,0.4099998474121094,-0.45012677647822485,-0.3722489356994636,-1.3392267796388921,0.5947289082399649,-0.8557378576691761,0.11123998627024889,-0.4400005340576172,75.00019868233872,36.85184131953888,0.48348892196971366,5,0.17999935150146484,0.5724992752075195,0.2799992561340332,-0.4400014877319336,-2.1160011291503906,3,-0.12451258123941156,2.0769253341549656,21.25,1.2105305425890502,21.38500022888184,-1.0555461365659307,21.299999237060547,-0.12451258123941156
6788,2023-05-12,21.65999984741211,21.709999084472656,21.415000915527344,21.459999084472656,6454335.0,0.005570980816359317,-1.0344904697386248,2.4999523173755485,34.81014644730293,26.4942344385009,-0.20393768003390278,0.3382194461268746,0.17157232411085488,-0.9622835773462057,16.8487970108637,0.2949981689453125,-0.5027032545521983,-0.21999998092651296,-1.1747713871862366,0.7347714253332107,-0.6973856840563748,0.2573857222033489,-0.548799476623536,90.56615995854206,51.77050276185048,0.47738570312986234,5,-0.2174997329711914,0.4525003433227539,0.19250059127807617,-0.5275001525878906,-2.350000381469723,4,-0.1206833028092974,1.3124955296473786,21.540000915527344,2.0769253341549656,21.25,1.2105305425890502,21.38500022888184,-0.1206833028092974
6789,2023-05-15,21.84000015258789,21.989999771118164,21.684999465942386,21.774999618530273,5459153.0,0.008310263455393763,-1.4897898809663261,0.32500143050601765,45.067283176084025,28.710246003433785,-0.4360654690811714,0.1356388877469783,0.01380359754840299,-1.106681692471689,16.433201257422322,0.3299999237060547,-0.5556106310932662,-0.021249675750731,-0.9629601674475339,0.9204608159460719,-0.49210492159913244,0.44960557009767044,-0.7048478332519537,81.48151636671038,38.850039450610396,0.4708552458484015,5,-0.2950000762939453,0.27250003814697266,0.05749940872192383,-0.6175003051757812,-2.5979995727539062,0,-0.129761887087407,-1.0344904697386248,21.65999984741211,1.3124955296473786,21.540000915527344,2.0769253341549656,21.25,-0.129761887087407
6790,2023-05-16,22.01000022888184,22.18000030517578,21.809999465942386,21.834999084472656,7226394.0,0.007783886222812342,-2.2888907726868863,2.6923031779102047,45.06728317608421,31.125128646508387,-0.5651679403477381,-0.06402804742058166,-0.1334653754505517,-1.243146546679025,16.087672888125446,0.3700008392333949,-0.5723101005168303,0.16550035476684855,-0.7515762920207436,1.0825770015544407,-0.29303796862694753,0.6240386781606446,-0.8235570624389688,82.99999237060582,39.35946992384642,0.45853832339379585,5,-0.3699998855590856,-0.09749984741211293,0.18249940872192028,-0.4925003051757848,-2.7740001678466797,1,-0.14120853109112574,-1.4897898809663261,21.84000015258789,-1.0344904697386248,21.65999984741211,1.3124955296473786,21.540000915527344,-0.14120853109112574
6791,2023-05-17,21.834999084472656,22.100000381469727,21.78499984741211,22.01000022888184,6340302.0,-0.007950983307103532,-1.290916152837792,-1.0,41.78794112841961,32.71135209799484,-0.33878834389222234,0.06550087256610126,0.060928914275443447,-1.0330519560270766,15.44768086828132,0.3150005340576172,-0.5720293952527911,0.02149925231933736,-0.8494410004886461,0.8924395051273208,-0.4139708740846544,0.4569693787233291,-0.5690713469311532,61.235791314485574,17.404597761446503,0.43547012640399163,5,-0.154998779296875,0.07750129699707031,0.40250062942504883,-0.31749916076660156,-2.400999069213867,2,-0.1233340507911197,-2.2888907726868863,22.01000022888184,-1.4897898809663261,21.84000015258789,-1.0344904697386248,21.65999984741211,-0.1233340507911197
6792,2023-05-18,21.790000915527344,22.170000076293945,21.780000686645508,21.90999984741211,4936338.0,-0.0020608276085209987,-4.571444141689374,0.6857036980523233,40.28927069138233,33.81929069412675,-0.2538599262243437,0.057114992129196906,0.11874964320217885,-0.9514286815773687,14.794800215603304,0.3899993896484375,-0.5157820643021864,0.01225099563598775,-0.7955882460440371,0.8200902373160126,-0.39166862520402645,0.41617061647600195,-0.4509473725750972,49.019646953226285,6.05122231488167,0.4039196208400128,5,-0.1100006103515625,0.044999122619628906,0.5074992179870605,-0.27250099182128906,-2.2320003509521484,3,-0.11133549762102257,-1.290916152837792,21.834999084472656,-2.2888907726868863,22.01000022888184,-1.4897898809663261,21.84000015258789,-0.11133549762102257
6793,2023-05-19,21.854999542236328,21.905000686645508,21.59000015258789,21.86000061035156,9035701.0,0.002982956584580254,5.63150497911982,0.04167593858279774,49.406184165817194,36.62025292147052,-0.27837075902384,-0.06019402962682108,0.06920511106490324,-0.9802020563818772,14.212587302943541,0.3150005340576172,-0.4398260855647642,0.10849962234497212,-0.6303689100761538,0.8473681547660981,-0.26093464386558907,0.4779338885555333,-0.44867025830619767,44.91513917175832,-0.05285505667823287,0.3694342662105624,5,-0.17499923706054688,-0.02249908447265625,0.4525003433227539,-0.33749961853027344,-2.159000396728519,4,-0.11123311858969831,-4.571444141689374,21.790000915527344,-1.290916152837792,21.834999084472656,-2.2888907726868863,22.01000022888184,-0.11123311858969831
6794,2023-05-22,21.729999542236328,22.040000915527344,21.725000381469727,21.834999084472656,5108344.0,-0.005719515104927297,-4.478371923306574,20.995423340976014,60.465082753458375,40.75526126858869,-0.09606274544040616,0.014348469423488552,0.20497913367044163,-0.8191442851151862,14.281644923438508,0.3150005340576172,-0.3795812452919485,0.015999603271485086,-0.6600536277421902,0.6920528342851604,-0.32202701223535257,0.35402621877832274,-0.26177657660654674,23.72870397310316,-23.55664945590386,0.33802661550683694,5,-0.049999237060546875,0.10250091552734375,0.632500171661377,-0.21249961853027344,-1.8239994049072266,0,-0.11136677990214483,5.63150497911982,21.854999542236328,-4.571444141689374,21.790000915527344,-1.290916152837792,21.834999084472656,-0.11136677990214483
6795,2023-05-23,21.875,21.989999771118164,21.799999237060547,21.8700008392334,5501849.0,0.006672823783628434,-1.6206542756797284,-0.04761126248864669,66.76054764020614,45.961531986330044,-0.18354938282912414,-0.15307030847931102,0.0710478820473952,-0.9293686128018912,15.029209161215856,0.26000022888183594,-0.3234095974445097,0.1702500343322768,-0.49076544759388696,0.8312655162584406,-0.16025770663080507,0.5007577752953587,-0.34983484720653735,49.137911189889735,-2.5834585432917834,0.3305077409630819,5,-0.1399993896484375,-0.042499542236328125,0.4874997138977051,-0.3575000762939453,-1.8449993133544922,1,-0.1203656877790179,-4.478371923306574,21.729999542236328,5.63150497911982,21.854999542236328,-4.571444141689374,21.790000915527344,-0.1203656877790179
6796,2023-05-24,21.739999771118164,21.88500022888184,21.69499969482422,21.834999084472656,5348911.0,-0.0061714390345982695,-1.0540657573227319,-19.003052270125906,60.27396830771731,49.32530083183023,0.03158873821605468,-0.05972392340438404,0.21706631053683267,-0.7529028847607293,15.700720946843441,0.19000053405762074,-0.2424045810183202,0.059749794006346946,-0.5539229135860531,0.673422501598747,-0.24708655978985306,0.36658614780254695,-0.16244780613411436,25.86200659679631,-28.542818485859247,0.30683635379620083,5,0.05750083923339844,0.09250068664550781,0.622499942779541,-0.22249984741210938,-1.8099994659423828,2,-0.11517938070126366,-1.6206542756797284,21.875,-4.478371923306574,21.729999542236328,5.63150497911982,21.854999542236328,-0.11517938070126366
6797,2023-05-25,21.13999938964844,21.774999618530273,20.71500015258789,21.71500015258789,11292230.0,-0.02759891388162894,2.05035951479225,6.05268335776092,44.327724021202116,50.38280945115236,0.6357363860114837,0.4789873437901875,0.8264980686242005,-0.11923127961126312,17.223314688768667,1.0599994659423828,-0.17607105311479998,-0.4857505798339794,-1.0873385676193124,0.11583740795135355,-0.7865445737266441,-0.1849565859413147,1.0400009155273402,32.07539564865677,-24.972891785105823,0.3007939938926664,5,0.3075008392333949,0.5000009536743129,1.222500324249264,0.37750053405761363,-1.1639995574951207,3,-0.0807000673436643,-1.0540657573227319,21.739999771118164,-1.6206542756797284,21.875,-4.478371923306574,21.729999542236328,-0.0807000673436643
6798,2023-05-26,21.040000915527344,21.18000030517578,20.80500030517578,21.170000076293945,6685052.0,-0.004730296925649968,4.0000127156898895,0.2260851970039753,44.514800871103446,50.32142252837674,0.7135797639921542,0.5089967296543314,0.9267397400867097,0.012506236714688868,18.653319535372926,0.375,-0.08632272238595107,-0.5247490882873542,-1.1024891782582884,0.05299100168357995,-0.8136191332728195,-0.2358790433018889,1.1106993865966786,24.528345343624853,-34.55405362066959,0.2888700449854667,5,0.4074993133544922,0.5999994277954102,1.3224987983703613,0.47749900817871094,-1.0940017700195348,4,-0.07043727597266614,2.05035951479225,21.13999938964844,-1.0540657573227319,21.739999771118164,-1.6206542756797284,21.875,-0.07043727597266614
6799,2023-05-29,21.05500030517578,21.20499992370605,20.979999542236328,21.11000061035156,1997704.0,0.0007128987165285761,-1.195106066244848,0.4230820018486456,42.82608028620209,50.07239998505651,0.6431523117368805,0.4522063182975202,0.9107121472912141,0.02671737540675423,19.400858571723887,0.225000381469723,-0.03400904990373732,-0.4684997558593764,-1.0688336495562076,0.1318341378374548,-0.7686667027077903,-0.1683328090109626,1.0669859939575197,26.666686612802128,-28.90052216744463,0.30016694684841483,5,0.3874998092651367,0.5850000381469727,1.2537498474121094,0.46249961853027344,-1.095001220703125,0,-0.06454529280314947,4.0000127156898895,21.040000915527344,2.05035951479225,21.13999938964844,-1.0540657573227319,21.739999771118164,-0.06454529280314947
6800,2023-05-30,20.770000457763672,21.11000061035156,20.684999465942386,21.06999969482422,6379871.0,-0.013535969759261857,1.236841841088194,5.4545013177975505,40.204078772818185,49.89641527887857,0.8199914589051467,0.7272366917905515,1.1892553870192728,0.33461723442655256,19.08875969222537,0.4250011444091726,-0.010840278347384213,-0.7234995841979988,-1.4099248539104607,-0.037074314485536775,-1.0667122190542315,-0.380286949341766,1.3238461184387198,7.08341148159539,-48.30323347659636,0.3432126348562315,5,0.6574993133544922,0.7674989700317418,1.5387496948242188,0.7474994659423828,-0.8320007324218714,1,-0.041598473827265336,-1.195106066244848,21.05500030517578,4.0000127156898895,21.040000915527344,2.05035951479225,21.13999938964844,-0.041598473827265336
6801,2023-05-31,20.7450008392334,21.01000022888184,20.63500022888184,20.65999984741211,15950400.0,-0.001203640730827682,-4.555546136566223,-0.2833373599684651,31.80774236688039,48.9540232428228,0.7533362184555159,0.7484751012060151,1.2155954831643605,0.37867605522822956,18.7905196457679,0.375,-0.035495377070283496,-0.7217492103576646,-1.481037129079052,0.03753870836372286,-1.1013931697183565,-0.34210525099697264,1.2924918525585944,9.64918151276223,-41.46960020611458,0.379643959360693,5,0.5924997329711914,0.7599992752075195,1.4874992370605469,0.847498893737793,-1.129001617431637,2,-0.034466142379501186,1.236841841088194,20.770000457763672,-1.195106066244848,21.05500030517578,4.0000127156898895,21.040000915527344,-0.034466142379501186
6802,2023-06-01,21.045000076293945,21.07999992370605,20.70499992370605,20.709999084472656,5657933.0,0.014461278617698747,-1.1739173701755976,3.941142151912936,36.997868443528304,47.57532149590181,0.37609559302871176,0.44614729338772463,0.9075552226667014,0.09846048743931135,18.247056899795663,0.375,-0.07083965487040444,-0.4057499885559075,-1.1872278209888876,0.3757278438770726,-0.7964889047723993,-0.015011072339415676,0.9083430677234396,71.92983630255277,24.735074784246706,0.3907389162164906,6,0.29250049591064453,0.46000003814697266,1.1862502098083496,0.5474996566772461,-1.5450000762939453,3,-0.05298169480047432,-4.555546136566223,20.7450008392334,1.236841841088194,20.770000457763672,-1.195106066244848,21.05500030517578,-0.05298169480047432
6803,2023-06-02,19.13800048828125,21.18000030517578,19.13800048828125,21.06999969482422,31892560.0,-0.09061532815867401,-1.1138723142111353,-5.767144736018037,16.984325416801894,42.74412623627332,2.075409763653017,2.291703913728469,2.7804810818957435,2.0125352532526612,18.50495219200119,2.0419998168945312,-0.13650237175456326,-2.1991496086120605,-3.4961024813165302,-0.9021967359075909,-2.8476260449642936,-1.5506731722598275,2.736242080828003,0.0,-41.0873095158088,0.6484764363522344,6,1.425999641418457,1.618499755859375,3.093249797821045,2.4544992446899414,0.3419990539550781,4,0.04378719419435706,-1.1739173701755976,21.045000076293945,-4.555546136566223,20.7450008392334,1.236841841088194,20.770000457763672,0.04378719419435706
6804,2023-06-05,19.43600082397461,19.79800033569336,19.347999572753906,19.780000686645508,18370341.0,0.015571132202438553,1.3684302988018813,0.17805383227172028,19.502344188207587,37.493214741606806,1.584401965443874,1.9467060321989038,2.4577760522466505,1.7211793598462712,18.75401144851212,0.6599998474121094,-0.19758050714896314,-1.807949352264405,-3.359123844394187,-0.25677486013462314,-2.583536598329296,-1.032362106199514,2.2193423786684043,14.593553497304304,-20.316660406934894,0.7755872460648905,6,1.0754995346069336,1.302999496459961,2.8602495193481445,2.1964988708496094,0.01399993896484375,0,0.0262398796003398,-1.1138723142111353,19.13800048828125,-1.1739173701755976,21.045000076293945,-4.555546136566223,20.7450008392334,0.0262398796003398
6805,2023-06-06,19.253999710083008,19.520000457763672,19.1200008392334,19.36199951171875,10192223.0,-0.009364123594144957,-1.1276714469058646,0.3139530370657869,19.470048006396638,32.95944581923784,1.514814566366077,2.066840190146408,2.610836374606116,1.9056406326452162,19.013504825650745,0.39999961853027344,-0.3076326313270137,-1.8834004402160645,-3.6688460150773246,-0.09795486535480435,-2.7761232276466963,-0.9906776527854326,2.199956075411066,6.504801242184266,-24.039565089264194,0.8927227874306303,6,1.1935005187988281,1.396000862121582,2.984750747680664,2.506000518798828,0.37599945068359375,1,0.03666767347149835,1.3684302988018813,19.43600082397461,-1.1138723142111353,19.13800048828125,-1.1739173701755976,21.045000076293945,0.03666767347149835
6806,2023-06-07,19.0,19.229999542236328,19.0,19.11000061035156,11830878.0,-0.013192049127849104,-3.181786655569427,1.0185260406548247,18.55271870458435,30.095556339613648,1.4966615371282224,2.2594772991969343,2.8362156754932926,2.1599299588210172,19.248786714093296,0.2539997100830078,-0.45328382574648884,-2.0249001502990716,-4.048175306813835,-0.0016249937843078044,-3.0365377285564534,-1.0132625720416897,2.2205602908680078,0.0,-27.042150327954197,1.0116375782573825,6,1.1024999618530273,1.5900001525878906,2.992499828338623,2.760000228881836,0.7679996490478516,2,0.049368406596936865,-1.1276714469058646,19.253999710083008,1.3684302988018813,19.43600082397461,-1.1138723142111353,19.13800048828125,0.049368406596936865
6807,2023-06-08,18.857999801635746,19.049999237060547,18.724000930786133,19.007999420166016,11991209.0,-0.007473694650750207,1.786319212930887,1.3636253294493113,16.79591532265394,27.015680167563705,1.431450907941521,2.308610094783738,2.943809128114843,2.297964049879994,20.75716383492446,0.32599830627441406,-0.6459448388184299,-2.032800292968748,-4.257791033531866,0.19219044759437054,-3.1452956632503053,-0.9203049226871904,2.0960932543280997,5.455981473240953,-18.52704544841216,1.1124953702815592,6,1.106500625610348,1.5940008163452113,3.1345000267028773,2.90200042724609,1.0219993591308558,3,0.04019511232046291,-3.181786655569427,19.0,-1.1276714469058646,19.253999710083008,1.3684302988018813,19.43600082397461,0.04019511232046291
6808,2023-06-09,19.04599952697754,19.09000015258789,18.878000259399414,18.920000076293945,10183194.0,0.009969229362569276,-1.01905540417802,-0.8399984741172332,20.67306590150386,24.55423412481946,1.040250150178629,2.0182096416023754,2.720459969023274,2.1068116642744243,22.494129485475323,0.23200035095214488,-0.8303802961270037,-1.714100551605224,-4.053027161911604,0.6248260587011565,-2.883563856758414,-0.5446372464520337,1.5958806314614264,29.98126392995729,5.719614797638382,1.1694633051531902,6,0.906001091003418,1.406001091003418,2.9265007972717285,2.714000701904297,0.7060012817382812,4,0.023837051575024804,1.786319212930887,18.857999801635746,-3.181786655569427,19.0,-1.1276714469058646,19.253999710083008,0.023837051575024804
6809,2023-06-12,19.006000518798828,19.166000366210934,18.95800018310547,19.158000946044922,8431220.0,-0.002100126492288079,1.4762034514078735,-1.2063578564940962,17.915438400402664,22.0777185278844,0.8482335748810215,1.934172419992393,2.7173071513692477,2.148023870771386,25.236956629410205,0.2080001831054652,-0.947768973689378,-1.6123995780944824,-4.0182847929912455,0.7934856368022807,-2.815342185542864,-0.40945697064610087,1.3673765477687425,35.42710497372602,13.72091612684326,1.2029426074483807,6,0.9460000991821289,1.446000099182129,2.9227495193481445,2.928999900817871,0.3920001983642578,0,0.024939440729188078,-1.01905540417802,19.04599952697754,1.786319212930887,18.857999801635746,-3.181786655569427,19.0,0.024939440729188078
6810,2023-06-13,18.902000427246094,19.049999237060547,18.763999938964844,19.01000022888184,9425542.0,-0.0054719608920281715,2.042581037893776,0.7105230136023925,18.040524315061532,20.548027633237858,0.7368832735571793,1.890307389380645,2.7754125180784683,2.2544011179175314,27.92322962444618,0.2859992980957031,-1.0751545722632372,-1.5609996795654304,-3.9898110058923635,0.8678116467615027,-2.775405342728895,-0.34659401640196563,1.2404639803120752,35.17786263282684,13.419140411689693,1.2144056631634663,6,1.0500001907348633,1.5500001907348633,3.0229997634887695,3.0354995727539062,0.5799999237060547,1,0.028991658200549608,1.4762034514078735,19.006000518798828,-1.01905540417802,19.04599952697754,1.786319212930887,18.857999801635746,0.028991658200549608
6811,2023-06-14,19.142000198364254,19.29800033569336,18.881999969482425,18.90999984741211,10313935.0,0.012697056697354325,-1.8888903606080139,-2.148155343234978,25.514692442076964,19.272119188632157,0.2744461787975503,1.5159330821255068,2.484268208625135,2.0184377201919936,30.545409793487504,0.41600036621093395,-1.208667553451967,-1.1863499641418507,-3.5933961379334463,1.220696209649745,-2.3898730510376467,0.017173122753945336,0.8018793224458278,72.82224755018363,50.20522579293678,1.2035230868957973,6,0.8100004196167028,1.3100004196167028,2.782999992370609,2.840499877929691,0.4860000610351598,2,0.02549362435196545,2.042581037893776,18.902000427246094,1.4762034514078735,19.006000518798828,-1.01905540417802,19.04599952697754,0.02549362435196545
6812,2023-06-15,19.36400032043457,19.408000946044922,19.059999465942386,19.11199951171875,8627748.0,0.011597540474860502,1.0470551276513178,1.08620873926092,30.057097932554598,20.724649468160237,-0.23588585175081533,1.1624643485634216,2.2124875568961215,1.800049473348917,32.96446825679181,0.3480014801025355,-1.3203904635414005,-0.8430498123168952,-3.1835473906720217,1.4974477660382313,-2.0132986014944585,0.327198976860668,0.40909619777215767,93.16761540329699,67.86800372431269,1.170248789177564,6,-0.10299968719482422,1.0880002975463867,2.560999870300293,2.6510000228881836,0.3039989471435547,3,0.020863422946081345,-1.8888903606080139,19.142000198364254,2.042581037893776,18.902000427246094,1.4762034514078735,19.006000518798828,0.020863422946081345
6813,2023-06-16,19.423999786376953,19.503999710083008,19.29199981689453,19.399999618530273,23524880.0,0.0030985057296795127,1.304346473996828,0.09523845565807101,30.79819459726491,21.979743958055494,-0.28055310210764617,0.9602340931478928,2.101733620468572,1.746522364087621,35.88878893801395,0.21199989318847656,-1.4222801101226707,-0.6615003585815415,-2.8915395341140666,1.5685388169509835,-1.776519946347804,0.453519229184721,0.2022233495908914,89.18919615540256,61.41615404437268,1.1150195877662625,6,-0.3019990921020508,1.028000831604004,2.492250442504883,2.591000556945801,0.4699993133544922,4,0.023476080076435313,1.0470551276513178,19.36400032043457,-1.8888903606080139,19.142000198364254,2.042581037893776,18.902000427246094,0.023476080076435313
6814,2023-06-19,19.309999465942386,19.447999954223636,19.197999954223636,19.420000076293945,4574528.0,-0.005869044567974102,2.012041547936262,-4.5833267106411935,32.09026498399389,23.381990288899633,-0.20820016031732536,0.9313911525066843,2.1410089199049835,1.8632842544166337,38.745247849315355,0.25,-1.5762441097459252,-0.6545006752014118,-2.7684298159742724,1.459428465571449,-1.711465245587842,0.40246389518501857,0.19400024414062145,73.78374268312534,41.60105652931228,1.0569645703864308,6,-0.19599914550781605,1.1420011520385707,2.4675006866455043,2.7050008773803675,0.4920005798339808,0,0.022889764629616005,1.304346473996828,19.423999786376953,1.0470551276513178,19.36400032043457,-1.8888903606080139,19.142000198364254,0.022889764629616005
6815,2023-06-20,19.242000579833984,19.38999938964844,19.1879997253418,19.299999237060547,5772877.0,-0.003521433867894941,-1.433725526243325,0.527257594673342,31.755266512652426,24.84894004535164,-0.15877973196403516,0.8348199612636051,2.146297829010088,1.9340765088441003,41.76075191188055,0.20199966430664062,-1.4666955521975353,-0.590849590301513,-2.524031835423763,1.342332654820737,-1.5574407128626397,0.3757415322596138,0.26199913024902344,57.8779357695478,21.901213041671177,0.9665911225611251,6,-0.12800025939941406,1.2100000381469727,2.58674955368042,2.787999153137207,0.3299999237060547,1,0.008107272249674224,2.012041547936262,19.309999465942386,1.304346473996828,19.423999786376953,1.0470551276513178,19.36400032043457,0.008107272249674224
6816,2023-06-21,19.23600006103516,19.29800033569336,19.1200008392334,19.256000518798828,5414278.0,-0.00031184485074353674,2.4230642262406925,0.3448434622467159,26.352933901997645,25.91083099861205,-0.1293886967254032,0.6783900132530114,2.0953180823685678,1.9428638620647938,45.305591110433504,0.17799949645996094,-1.384473786948071,-0.47165012359618785,-2.198050655940026,1.2547504087476504,-1.334850389768107,0.3915501425757313,0.21199989318847656,39.63975187298128,7.871674212735577,0.8632002661719189,6,-0.10200023651123402,1.2110004425048793,2.5402503013610804,2.7939996719360316,0.5639991760253871,2,0.012788536553152374,-1.433725526243325,19.242000579833984,2.012041547936262,19.309999465942386,1.304346473996828,19.423999786376953,0.012788536553152374
6817,2023-06-22,19.43400001525879,19.472000122070312,19.142000198364254,19.190000534057614,8373512.0,0.010293197837148105,1.0625014901175627,-12.199694831205854,56.99432031750702,29.946525933723514,-0.26495324950065324,0.3647274549922699,1.8408190566536966,1.747872374435083,46.37172379502703,0.32999992370605824,-1.2807192804059397,-0.18835020065307617,-1.7800998350048474,1.403399433698695,-0.9842250178289618,0.6075246165228094,-0.7099990844726562,81.77085920348091,44.08476799446204,0.795874817175886,6,-0.3000001907348633,1.01300048828125,2.362250328063965,2.5959997177124023,0.4699993133544922,3,0.009982517443053673,2.4230642262406925,19.23600006103516,-1.433725526243325,19.242000579833984,2.012041547936262,19.309999465942386,0.009982517443053673
6818,2023-06-23,19.558000564575195,19.6560001373291,19.44599914550781,19.47800064086914,7552959.0,0.0063805983955462775,-1.9166214122040406,0.3278692369025795,53.14108589258936,33.8604867661887,-0.3449655289049183,0.13070787830269026,1.6636580249694113,1.6261149927848848,47.27932343197525,0.2220001220703125,-1.1361924256418945,0.0097503662109375,-1.435350896835427,1.454851629257302,-0.7128002653122429,0.7323009977341179,-0.8190396499633792,81.7164736778427,39.41114766520938,0.7225506315231814,6,-0.34800052642822266,0.824000358581543,2.1994996070861816,2.54949951171875,0.2839984893798828,4,0.0056242304851021885,1.0625014901175627,19.43400001525879,2.4230642262406925,19.23600006103516,-1.433725526243325,19.242000579833984,0.0056242304851021885
6819,2023-06-26,19.69599914550781,19.733999252319336,19.49399948120117,19.527999877929688,6407184.0,0.007055863429238585,-1.03389583939479,2.0999928474357614,61.64383974627601,38.705299591879196,-0.41884034346383814,-0.12050213608010907,1.4759078810677444,1.4909453101303924,48.23637231934636,0.23999977111816762,-0.9556932663214184,0.21569900512695028,-1.0474381542865565,1.478836164540457,-0.4158695745798049,0.8472675848337055,-0.9203566619873023,93.81104152687632,45.03661064669021,0.6315685797067537,6,-0.38799953460693004,0.6860017776489293,2.0602512359619176,2.4165010452270543,-0.03199958801268821,0,0.01005280071149861,-1.9166214122040406,19.558000564575195,1.0625014901175627,19.43400001525879,2.4230642262406925,19.23600006103516,0.01005280071149861
6820,2023-06-27,19.9060001373291,19.968000411987305,19.71199989318848,19.82999992370605,0.0,0.010662114182168336,1.559995422380708,0.45238419618531683,74.43368459171505,44.1407431640612,-0.5268508930505469,-0.420088884683981,1.2133788840091277,1.2835062134791286,48.43616657777491,0.27200126647949574,-0.7935156385226634,0.4689000129699714,-0.6605402114581729,1.5983402373981157,-0.09582009924410073,1.0336201251840436,-1.0728562476806651,92.68864317267813,36.18538536249058,0.5647201122140715,6,-0.3920001983642578,0.4510002136230469,1.850250244140625,2.2065000534057617,-0.7320003509521484,1,-0.005224559973638576,-1.03389583939479,19.69599914550781,-1.9166214122040406,19.558000564575195,1.0625014901175627,19.43400001525879,-0.005224559973638576
6821,2023-06-28,20.030000686645508,20.155000686645508,19.92799949645996,20.0,8299496.0,0.006229305157286369,-1.6091836846547622,0.39474476735429564,81.91726089558202,49.90298349328647,-0.5717695782295529,-0.6328484163240198,1.0336620219967756,1.1692813010849505,48.36969882823294,0.24900054931640625,-0.6034725738257869,0.6286505699157701,-0.3633843226712763,1.6206854625028164,0.1326331236222451,1.124668016209295,-1.1060682752099602,87.6604205579322,23.67969302535939,0.49601744629352396,6,-0.3924999237060547,0.27449989318847656,1.7537498474121094,2.0824995040893555,-1.0880012512207031,2,-0.022865709805533263,1.559995422380708,19.9060001373291,-1.03389583939479,19.69599914550781,-1.9166214122040406,19.558000564575195,-0.022865709805533263
6822,2023-06-29,19.93000030517578,20.09499931335449,19.84000015258789,20.045000076293945,4255420.0,-0.004992530106921023,1.3721045767869795,-3.83323796808443,75.2860751482616,54.846081332286104,-0.42805320848570716,-0.6542054726603439,1.0740234564703428,1.2788944166175042,48.63505273711943,0.254999160766598,-0.3977778023284877,0.5844001770019531,-0.09466379815838266,1.263464152162289,0.24486818942178346,0.9239321645821228,-0.882961066219238,68.26517737765705,-0.01558221952365102,0.33953198758016867,6,-0.2924995422363281,0.3194999694824219,1.885000228881836,2.182499885559082,-1.0780010223388672,3,-0.006522883398123902,-1.6091836846547622,20.030000686645508,1.559995422380708,19.9060001373291,-1.03389583939479,19.69599914550781,-0.006522883398123902
6823,2023-06-30,19.97599983215332,20.1200008392334,19.908000946044922,19.93000030517578,8948340.0,0.002308054504424284,-3.7112005934089223,-0.3999966828653409,77.65106823502813,59.90839280462325,-0.4330577639416724,-0.6684784609976475,0.9684958108557638,1.2435912219936114,46.90666269943329,0.21199989318847656,-0.24973275815629847,0.588499736785888,-0.13836106542271764,1.3153605389944936,0.22506933568158516,0.9519301378901908,-0.8181644484278792,72.91973856963556,0.46325160181181957,0.3634304011043021,6,-0.3384990692138672,-0.011499404907226562,1.5677504539489746,1.944000244140625,-1.1879997253417969,4,-0.0036043504277641913,1.3721045767869795,19.93000030517578,-1.6091836846547622,20.030000686645508,1.559995422380708,19.9060001373291,-0.0036043504277641913
6824,2023-07-03,19.94599914550781,20.13999938964844,19.90399932861328,19.99399948120117,5296654.0,-0.0015018365487379226,-2.5757593272262094,-1.0434962889248247,81.07138478026889,65.38796150102507,-0.33900281767797935,-0.6306444134144691,0.9406162318196571,1.2831845065477978,45.06321982765817,0.2360000610351598,-0.1307829857959355,0.5329991340637186,-0.23561074253492365,1.3016090106623608,0.1486941957643957,0.9173040723630415,-0.6884472314903611,52.821407043829005,-23.344678045804848,0.3843049382993213,7,-0.3084983825683558,0.018501281738284803,1.597751140594486,1.9740009307861364,-1.3899993896484375,0,-0.00521408282403113,-3.7112005934089223,19.97599983215332,1.3721045767869795,19.93000030517578,-1.6091836846547622,20.030000686645508,-0.00521408282403113
6825,2023-07-04,19.959999084472656,20.059999465942386,19.94599914550781,19.96999931335449,2894424.0,0.0007018920868648859,-4.999999999999252,0.20833664467925525,78.12925103139784,71.14088562651398,-0.26870073824787966,-0.6208732202769944,0.8780214669065245,1.2788761380588483,42.9260307605524,0.11400032043457742,-0.01195423384821126,0.5116991043090806,-0.29028797534176576,1.313686183959927,0.1107055644836592,0.912692644134502,-0.6127022931924024,38.09483442425417,-36.90406695512289,0.4009935398254229,7,-0.31149864196777344,-0.007998466491699219,1.5812511444091797,1.960000991821289,-1.0779991149902308,1,-0.0148296363003243,-2.5757593272262094,19.94599914550781,-3.7112005934089223,19.97599983215332,1.3721045767869795,19.93000030517578,-0.0148296363003243
6826,2023-07-05,19.9379997253418,19.99799919128418,19.72599983215332,19.895999908447266,5451812.0,-0.0011021723516996262,2.3580427155202863,-4.199885561703163,72.88674392393743,72.90671047167292,-0.1527097679274796,-0.5533697336187551,0.8446879965259981,1.3107770306883602,40.76354296600406,0.2719993591308594,0.11160753967823922,0.44279975891113565,-0.35850987368426956,1.2441093915065409,0.042144942613433045,0.8434545752088383,-0.5099325445250216,51.20775840224869,-20.605072372656842,0.40065481629770344,7,-0.13749980926514027,0.014000892639156604,1.5444998741149867,1.967000007629391,-1.0499992370605504,2,-0.03831878571017233,-4.999999999999252,19.959999084472656,-2.5757593272262094,19.94599914550781,-3.7112005934089223,19.97599983215332,-0.03831878571017233
6827,2023-07-06,19.61599922180176,19.895999908447266,19.57999992370605,19.86599922180176,7979228.0,-0.016150090679897366,1.0387005475912836,-5.9524069028151185,56.33243208219223,73.26130449273991,0.22107017154726094,-0.18094741481217014,1.1064731534919368,1.6378734365014687,38.383682128617785,0.3579998016357493,0.24319688434734488,0.08289928436279581,-0.6611722470971024,0.826970815822694,-0.2891364813671551,0.4549350500927467,-0.11523869040210855,6.428452219169378,-60.57622080368734,0.37203576572994956,7,0.20850086212157848,0.33600139617919567,1.8052511215209925,2.2640008926391566,-0.8299999237060582,3,-0.03435969683501283,2.3580427155202863,19.9379997253418,-4.999999999999252,19.959999084472656,-2.5757593272262094,19.94599914550781,-0.03435969683501283
6828,2023-07-07,19.5,19.61199951171875,19.408000946044922,19.5939998626709,8953209.0,-0.005913500530364879,2.1384597326760275,0.37599945068359375,56.258253556803815,72.662906027243,0.3665203220770188,-0.030769240314050705,1.1587004378548684,1.7555514960674259,36.13972682741665,0.2079982757568395,0.4000770016471975,-0.05579996109008789,-0.7641448938920554,0.6525449717118796,-0.4099724274910699,0.2983725053108941,0.6550006866455078,12.568203492644123,-51.365671124304676,0.3541724664009831,7,0.28150081634521484,0.45200061798095703,1.921250343322754,2.380000114440918,-0.48800086975097656,4,-0.03323080600836337,1.0387005475912836,19.61599922180176,2.3580427155202863,19.9379997253418,-4.999999999999252,19.959999084472656,-0.03323080600836337
6829,2023-07-10,19.479999542236328,19.527999877929688,19.416000366210934,19.49799919128418,4608945.0,-0.0010256645007010734,1.871744712067581,0.19148590791956657,58.09519608046669,70.84751841488206,0.3941032464151135,0.02799827178930414,1.1256321563617675,1.7759340159204342,34.03766541450857,0.11199951171875355,0.41725610877724506,-0.09950037002563406,-0.7605294093141914,0.5615286692629233,-0.43001488966991275,0.23101414961864464,0.6600611495971691,11.042754545321513,-51.44063385758361,0.3305145196442784,7,0.3015012741088867,-0.04049873352050781,1.180250644683838,1.6515007019042969,-0.5159988403320312,0,-0.03552358581551396,2.1384597326760275,19.5,1.0387005475912836,19.61599922180176,2.3580427155202863,19.9379997253418,-0.03552358581551396
6830,2023-07-11,19.450000762939453,19.488000869750977,19.327999114990234,19.40999984741211,3801989.0,-0.0015399784395185856,1.7586240915518432,-2.222316414114655,57.16200723618179,68.09693467494871,0.394055306484713,0.10662351293107974,1.1175607311734623,1.8071821373777084,31.71585360675193,0.1600017547607422,0.4372678390108504,-0.15689916610717702,-0.7405909314297254,0.4267925992153714,-0.4487450487684512,0.13494671655409718,0.6754187339782725,18.209199112940645,-45.2154695817553,0.2918458826612734,7,0.2839984893798828,-0.010499954223632812,1.1752495765686035,1.6814994812011719,-0.43000030517578125,1,-0.04596406025770117,1.871744712067581,19.479999542236328,2.1384597326760275,19.5,1.0387005475912836,19.61599922180176,-0.04596406025770117
6831,2023-07-12,19.6299991607666,19.6299991607666,19.47800064086914,19.489999771118164,5813214.0,0.00925441597771659,1.17141689373297,3.499904634751097,56.6395467843814,66.02509819007312,0.16913617837350614,-0.03682893766630713,0.9037002186420793,1.625660335142836,29.917543423324705,0.17999839782714844,0.4324804831657083,-0.0013007164001450633,-0.5424108872725668,0.5398094544722767,-0.27185580183635594,0.2692543690360658,0.4635235208740234,53.1689478703542,-7.607262334253136,0.270555085436211,7,0.10400009155273438,-0.19049835205078125,0.9187512397766113,1.4925012588500977,-0.6159992218017578,2,-0.03810490184732973,1.7586240915518432,19.450000762939453,1.871744712067581,19.479999542236328,2.1384597326760275,19.5,-0.03810490184732973
6832,2023-07-13,19.76799964904785,19.908000946044922,19.63400077819824,19.645999908447266,6118972.0,0.007030081211468531,-2.7534783460708048,0.8714305177111716,57.04695924668579,63.73575274692398,0.006413738680407732,-0.15073943491078978,0.730002836157972,1.4862049197478484,28.03953670760018,0.2780017852783203,0.38542518602915976,0.11649980545043803,-0.41262619338946394,0.64562580429034,-0.14806319396951295,0.381062804870389,0.29490208992675804,75.86192154902528,17.001919368845968,0.2645629994199511,7,-0.034000396728515625,-0.32849884033203125,0.5782504081726074,1.2945003509521484,-0.7600002288818359,3,-0.04451634846164054,1.17141689373297,19.6299991607666,1.7586240915518432,19.450000762939453,1.871744712067581,19.479999542236328,-0.04451634846164054
6833,2023-07-14,19.8799991607666,20.065000534057614,19.836000442504886,19.8439998626709,7562941.0,0.005665697779600354,-7.808011151053678,0.2950768412988759,56.2841587009174,60.98161651588492,-0.1348125279454635,-0.23908291330325326,0.5814211728094776,1.3717104385981145,26.197775762600283,0.2970008850097621,0.3118714307573498,0.2056993484497056,-0.32144527826826064,0.7328439751676719,-0.05787296490927574,0.46927166180868696,-0.5520000457763672,74.89809808980861,19.614020229045366,0.2635723133589829,7,-0.18349933624267578,-0.4204988479614258,0.32825136184692383,1.0445013046264648,-0.7839984893798828,4,-0.05503017650171327,-2.7534783460708048,19.76799964904785,1.17141689373297,19.6299991607666,1.7586240915518432,19.450000762939453,-0.05503017650171327
6834,2023-07-17,19.75200080871582,19.965999603271484,19.68400001525879,19.8799991607666,4322702.0,-0.006438549167717689,-1.1363610091610554,-3.5555791035286637,44.42837347701517,57.23707456539797,-0.04160165241260927,-0.08039498261209133,0.6741419674741493,1.4933305984945093,24.27528348796279,0.2819995880126953,0.2567271975228351,0.05560092926025462,-0.4435544344114746,0.5547562929319838,-0.19397675257561175,0.305178611096121,-0.40926166534423913,57.530648212608426,6.689742473807748,0.24957768183586523,7,-0.05550098419189453,-0.29250049591064453,0.4499998092651367,1.172499656677246,-0.6560001373291016,0,-0.03746464399395233,-7.808011151053678,19.8799991607666,-2.7534783460708048,19.76799964904785,1.17141689373297,19.6299991607666,-0.03746464399395233
6835,2023-07-18,19.398000717163086,19.68000030517578,19.15399932861328,19.6560001373291,8295973.0,-0.017922239624277858,2.4379176224194676,2.015646420694999,30.39697095190212,52.515988679616264,0.25065439351991614,0.30134141507572565,0.9852833875679856,1.8373123533438118,22.65077413672097,0.5980014801025391,0.17989516512601966,-0.30619916915893697,-0.7796718717697679,0.167273533451894,-0.5429355204643507,-0.06946281785352326,0.6669998168945277,26.783871096064605,-18.59823561556203,0.23673635130541518,7,0.21149921417236328,0.061499595642089844,0.8039999008178711,1.5264997482299805,-0.09000015258789062,1,-0.02237344052033119,-1.1363610091610554,19.75200080871582,-7.808011151053678,19.8799991607666,-2.7534783460708048,19.76799964904785,-0.02237344052033119
6836,2023-07-19,19.48200035095215,19.604000091552734,19.356000900268555,19.38800048828125,4879185.0,0.004330324295469312,-2.1392493692432124,-0.36434137181553383,35.96486929959697,50.25292614821679,0.10635307755533674,0.24950890687395244,0.8628696391686574,1.747752768470015,20.844730761268636,0.2479991912841797,0.09725794847549096,-0.23449954986572408,-0.6678399777406803,0.1988408780092321,-0.4511697638032004,-0.017829335928247758,0.5647801589965802,36.00445535951708,-6.215286768865695,0.2166702139374775,7,0.12749958038330078,0.036499977111816406,0.7200002670288086,1.442500114440918,-0.3280010223388672,2,-0.02371419181120671,2.4379176224194676,19.398000717163086,-1.1363610091610554,19.75200080871582,-7.808011151053678,19.8799991607666,-0.02371419181120671
6837,2023-07-20,19.628000259399414,19.666000366210934,19.417999267578125,19.447999954223636,0.0,0.0074940922809361155,-1.0666613685130435,1.9148996611407207,39.740550388555924,48.41762579618925,-0.042203620813751286,0.12520767695771795,0.6700111053418283,1.5918759628432362,19.488002360536488,0.24800109863280895,0.025796614059519385,-0.09819965362548899,-0.5132121067044579,0.31681279945347995,-0.3057058801649717,0.1093065729139937,0.4009246269226061,52.03076877982211,13.12866944392821,0.20750622653948364,7,-0.018500328063964844,-0.02050018310546875,0.574000358581543,1.2965002059936523,-0.37199974060058594,3,-0.031281858178116684,-2.1392493692432124,19.48200035095215,2.4379176224194676,19.398000717163086,-1.1363610091610554,19.75200080871582,-0.031281858178116684
6838,2023-07-21,19.667999267578125,19.74799919128418,19.527999877929688,19.70400047302246,5937434.0,0.0020378544757535533,2.5484148836350773,-0.2000063578180008,41.85225931093712,46.6128550440193,-0.062431116471582726,0.09894498968957777,0.5787836243083149,1.5426113725258617,18.580075122960025,0.2199993133544922,-0.03269985127398911,-0.06370058059692241,-0.47219181108420827,0.34479064989036345,-0.26794619584056534,0.14054503464672052,0.3434271075897186,63.300463682872866,25.078459243650975,0.20424561524364243,7,-0.05849933624267578,-0.030498504638671875,0.18850135803222656,1.2565011978149414,-0.20599937438964488,4,-0.03355704047132502,-1.0666613685130435,19.628000259399414,-2.1392493692432124,19.48200035095215,2.4379176224194676,19.398000717163086,-0.03355704047132502
6839,2023-07-24,19.893999099731445,20.09000015258789,19.73200035095215,19.739999771118164,5220900.0,0.011490738283983504,-3.211807737186967,-4.2776158940397355,48.279452376287935,45.625904504031084,-0.2497982629952027,-0.11748408459533266,0.29732240132360843,1.31000311603416,17.507990003665093,0.4220008850097656,-0.04007581320994902,0.15239925384521413,-0.2620034141430416,0.5668019218334699,-0.054802080148913745,0.359600587839342,-0.7399997711181641,79.05973500919032,39.13534439582306,0.20720133399412846,7,-0.2719993591308594,-0.2564983367919922,-0.10699844360351562,1.030501365661621,-0.3319988250732422,0,-0.04011251957659423,2.5484148836350773,19.667999267578125,-1.0666613685130435,19.628000259399414,-2.1392493692432124,19.48200035095215,-0.04011251957659423
6840,2023-07-25,19.802000045776367,19.856000900268555,19.672000885009766,19.763999938964844,3506338.0,-0.004624462557471398,1.5205168066677988,0.24675501610106515,46.5794732898325,44.50811856019232,-0.1146766670306043,-0.03549583740918649,0.32616708462147415,1.3938336652151513,17.16330763284554,0.2219982147216797,-0.04007863596270411,0.06560020446777415,-0.34268127499361967,0.47388168392916796,-0.13854053526292276,0.26974094419847106,-0.6292807006835943,60.76288825887997,21.345991886035577,0.2041407397306968,7,-0.18000030517578125,-0.16449928283691406,-0.018999576568603516,1.1225004196166992,-0.2539997100830078,1,-0.03565293267132541,-3.211807737186967,19.893999099731445,2.5484148836350773,19.667999267578125,-1.0666613685130435,19.628000259399414,-0.03565293267132541
6841,2023-07-26,19.57200050354004,19.780000686645508,19.21999931335449,19.71999931335449,9165225.0,-0.011614965241118935,3.1790904561953153,-3.8946945741102312,48.83969152332982,43.59619992426388,0.11871469377427957,0.16699405717814386,0.49467920819711964,1.6133661402332962,17.699178791338937,0.5820007324218786,-0.04610333378436948,-0.14149932861328196,-0.5314069744200403,0.24840831719347634,-0.3364531515166611,0.05345449429009719,-0.38093554229736526,40.45986788883042,-3.0005541484139115,0.1949538229033787,7,0.049999237060546875,0.06550025939941406,0.2109999656677246,1.3524999618530273,0.1700000762939453,2,-0.01348865379995745,1.5205168066677988,19.802000045776367,-3.211807737186967,19.893999099731445,2.5484148836350773,19.667999267578125,-0.01348865379995745
6842,2023-07-27,19.799999237060547,19.841999053955078,19.549999237060547,19.700000762939453,8956149.0,0.011649229902649383,2.173943691172202,-0.6756707992886211,57.47013106426309,43.72797463130229,-0.11652097197963585,-0.07509347908211339,0.20802533126512657,1.3729264658020668,18.003147309419614,0.29199981689453125,-0.04153816405685262,0.09299945831298828,-0.2858902066633746,0.4718891232893512,-0.09644537417519317,0.28244429080116973,-0.5909555719909676,66.66659358824562,18.501311974857053,0.18944483248818172,7,-0.17799949645996094,-0.15149879455566406,-0.009499073028564453,0.9245014190673828,-0.07399940490722656,3,-0.03262625925955187,3.1790904561953153,19.57200050354004,1.5205168066677988,19.802000045776367,-3.211807737186967,19.893999099731445,-0.03262625925955187
6843,2023-07-28,19.90399932861328,19.979999542236328,19.61400032043457,19.649999618530273,6821535.0,0.005252530078792672,-1.2454056647378553,2.540035858701457,60.133879646902,45.473030872400834,-0.24223189025984837,-0.1947491290726333,0.043273823857493454,1.257762231162296,18.25304197228811,0.3659992218017578,-0.04544316506973445,0.2005995750427232,-0.16877717938005077,0.5699763294654971,0.01591119783133621,0.38528795225411017,-0.6840000152587926,78.62061556877309,24.69548210390849,0.18468837721138776,7,-0.2819995880126953,-0.24949932098388672,-0.11349916458129883,0.8205013275146484,-0.2479991912841797,4,-0.032556211398324986,2.173943691172202,19.799999237060547,3.1790904561953153,19.57200050354004,1.5205168066677988,19.802000045776367,-0.032556211398324986
6844,2023-07-31,19.841999053955078,20.024999618530273,19.841999053955078,19.96999931335449,7295256.0,-0.0031149656727065267,-1.8593780267922335,-0.5039386043298225,59.227862469288354,48.67646326322153,-0.18564542254882,-0.1485563315052687,0.04657941159878831,1.3063680974703047,18.531419757768276,0.1830005645751953,-0.06204784147798037,0.1437993049621582,-0.2139423357167196,0.501540945641036,-0.03507151537727893,0.32267012530159533,-0.6045997238159231,77.26701922985804,18.04645776094742,0.17887082033943882,7,-0.18699932098388672,-0.1874990463256836,-0.045998573303222656,0.8050012588500977,0.026000976562496447,0,-0.019151253849639338,-1.2454056647378553,19.90399932861328,2.173943691172202,19.799999237060547,3.1790904561953153,19.57200050354004,-0.019151253849639338
6845,2023-08-01,19.66399955749512,19.898000717163086,19.66399955749512,19.86400032043457,5625493.0,-0.008970844922224552,-1.3400026702779473,1.5625027939620773,50.801142614710976,50.32493807601196,0.03805602260049312,0.006461919559566098,0.15793118082891766,1.4690037992584912,18.970239962422905,0.2340011596679652,-0.09139790437241402,-0.01940021514892365,-0.355367197252054,0.3165667669542067,-0.18738370620048883,0.14858327590264153,-0.40954821090699056,55.155288921744884,-4.6312072153119175,0.16798349105156538,8,-0.008999824523929334,-0.009499549865726209,0.18100070953368785,0.9805011749267543,0.27799987792968395,1,-0.0051871076653904336,-1.8593780267922335,19.841999053955078,-1.2454056647378553,19.90399932861328,2.173943691172202,19.799999237060547,-0.0051871076653904336
6846,2023-08-02,19.173999786376953,19.63400077819824,19.124000549316406,19.61000061035156,10377311.0,-0.024918621956101505,1.1074339128927164,2.1799958038490357,37.99511982637992,50.13100134688129,0.536153621655675,0.4598676685206833,0.5785673795345474,1.941273144774442,19.262603849200453,0.5399990081787145,-0.10448406330182891,-0.47119998931884766,-0.8555334593296386,-0.08686651930805667,-0.6633667243242449,-0.2790332543134504,0.9160003662109375,5.549310622947905,-50.04726915439347,0.19216673500539574,8,0.4330005645751953,0.4655008316040039,0.761500358581543,1.4705009460449219,0.8409996032714879,2,0.019505609339900642,-1.3400026702779473,19.66399955749512,-1.8593780267922335,19.841999053955078,-1.2454056647378553,19.90399932861328,0.019505609339900642
6847,2023-08-03,18.941999435424805,19.18199920654297,18.65399932861328,19.18000030517578,12105531.0,-0.012099736806974626,3.3636592920702726,0.5458725228575223,31.919779411764708,49.027392469195476,0.7382458306965489,0.6733053577251482,0.7564209320807294,2.156568737978123,19.490731209063288,0.5279998779296875,-0.06744549592122695,-0.6695003509521484,-1.1663445576932538,-0.17265614421104303,-0.9179224543226994,-0.4210782475815975,1.1286807250976558,21.00656790006664,-30.820478263694543,0.24842210337055184,8,0.43000030517578125,0.4549999237060547,1.029001235961914,1.7025012969970703,1.1979999542236364,3,0.04223425025095495,1.1074339128927164,19.173999786376953,-1.3400026702779473,19.66399955749512,-1.8593780267922335,19.841999053955078,0.04223425025095495
6848,2023-08-04,18.851999282836914,19.077999114990234,18.672000885009766,19.049999237060547,7514956.0,-0.004751354411909325,2.1968401054299425,0.8319295405550524,32.3943083910041,47.2623764708306,0.7826251702860034,0.7507617311801695,0.7933358298585453,2.2250995867968193,19.36173880804471,0.40599822998046875,-0.049508079216920464,-0.7271004676818862,-1.328147073014069,-0.1260538623497034,-1.0276237703479794,-0.426577165015793,1.1620136444091784,14.442006736236419,-35.14903778203009,0.30052330266609145,8,0.4875001907348633,0.5450000762939453,1.091501235961914,1.792501449584961,1.5780010223388672,4,0.0463611596947231,3.3636592920702726,18.941999435424805,1.1074339128927164,19.173999786376953,-1.3400026702779473,19.66399955749512,0.0463611596947231
6849,2023-08-07,18.788000106811523,18.81599998474121,18.624000549316406,18.780000686645508,4762011.0,-0.003394821687886296,5.000059605412171,-0.040401121290061556,36.54011585527014,46.14689231143478,0.7523582473210837,0.8013452895661501,0.8019280229596859,2.266320823443671,19.250504095771266,0.2279987335205078,-0.05133322006420471,-0.7564996719360337,-1.4535680424439654,-0.059431301428102046,-1.1050338571900014,-0.4079654866820661,1.171612276489256,12.872805014799166,-37.96722647983731,0.3485341852539665,8,0.5364999771118164,0.5939998626708984,1.01300048828125,1.8565006256103516,1.7520008087158203,0,0.04619970329906953,2.1968401054299425,18.851999282836914,3.3636592920702726,18.941999435424805,1.1074339128927164,19.173999786376953,0.04619970329906953
6850,2023-08-08,18.55599975585937,18.8799991607666,18.50200080871582,18.875999450683594,7708826.0,-0.01234832603966407,1.304874219322424,-40.002861230329486,30.820169259711932,44.144723171032794,0.8817519920509866,1.014973459911939,0.9838709572725612,2.4729250449607427,19.005115925974415,0.37799835205078125,-0.06905611750672236,-0.9437999725341832,-1.7692230957676998,-0.11837684930066672,-1.3565115341509433,-0.5310884109174232,1.3234759174023445,4.770225141281668,-45.965790345521846,0.4127115616167591,8,0.7075004577636754,0.740000724792484,1.245000839233402,2.0885009765625036,1.9190006256103551,1,0.07070490902781557,5.000059605412171,18.788000106811523,2.1968401054299425,18.851999282836914,3.3636592920702726,18.941999435424805,0.07070490902781557
6851,2023-08-09,18.881999969482425,18.90399932861328,18.604000091552734,18.63400077819824,7159406.0,0.0175684532179472,1.0548040054608043,-0.774998211858965,35.6206355730622,41.717001449788256,0.5001816169333608,0.6641110893321596,0.6113753382113565,2.127238190698222,19.267263638857752,0.3479995727539098,-0.11391999578474099,-0.580399799346921,-1.4477048011424998,0.2869052024486578,-1.0140523002447104,-0.1467472984491316,0.8872777146156174,55.88236119097425,5.090767572482235,0.43365250089778873,8,0.38150024414062145,0.41400051116943004,0.9182505607604945,1.7625007629394496,1.8379993438720632,2,0.056138092768540204,1.304874219322424,18.55599975585937,5.000059605412171,18.788000106811523,2.1968401054299425,18.851999282836914,0.056138092768540204
6852,2023-08-10,18.88800048828125,18.996000289916992,18.513999938964844,18.81399917602539,10052993.0,0.0003177904251945307,2.3241298571466156,0.2983933611745529,34.76563431323467,38.89830752382522,0.3924832118961703,0.6206225832741055,0.5483191542544219,2.094999207922033,20.40193799696659,0.48200035095214844,-0.15322276209040453,-0.5303993225097656,-1.4213903331231172,0.360591688103586,-0.9758948278164432,-0.08490381720308804,0.7798950457862155,67.01403031236237,17.069229821354753,0.4454955053066759,8,0.3754997253417969,0.40799999237060547,0.9882497787475586,1.6689996719360352,1.7569999694824219,3,0.05966745405721574,1.0548040054608043,18.881999969482425,1.304874219322424,18.55599975585937,5.000059605412171,18.788000106811523,0.05966745405721574
6853,2023-08-11,18.785999298095703,19.11599922180176,18.766000747680664,18.959999084472656,5659657.0,-0.005400317002788757,-2.271061356911153,-2.351306768390123,27.25779362885774,35.34607765266626,0.35673267605555736,0.6708568988958561,0.6523807545768356,2.1680661752133545,21.94535289462123,0.3499984741210973,-0.188388268246662,-0.5777005195617662,-1.4835729775652489,0.32817193844171655,-1.0306367485635093,-0.12476429056002303,0.7886246579436325,46.253945177563786,-0.007680942883190767,0.45293622900174213,8,0.41400146484375,0.5100011825561523,1.1022510528564453,1.7635011672973633,1.8390007019042969,4,0.07207495699683064,2.3241298571466156,18.88800048828125,1.0548040054608043,18.881999969482425,1.304874219322424,18.55599975585937,0.07207495699683064
6854,2023-08-14,19.011999130249023,19.076000213623047,18.832000732421875,18.857999801635746,3759806.0,0.012030226796411636,-1.3689561304420288,-0.8850546993181564,34.63033055765838,33.549320757438196,0.0006882789177069526,0.4074664813595561,0.4215030402394575,1.9174258164889508,23.165266622977995,0.29000091552734375,-0.2622884551451534,-0.3147006034851074,-1.2142219865098731,0.5848207795396583,-0.7644612949974885,0.13506008802727365,0.47681497400443007,83.06183056238923,37.03856454825586,0.4497606915123824,8,0.05600166320800781,0.28400135040283203,0.8547515869140625,1.537501335144043,1.63800048828125,0,0.07458453817571709,-2.271061356911153,18.785999298095703,2.3241298571466156,18.88800048828125,1.0548040054608043,18.881999969482425,0.07458453817571709
6855,2023-08-15,18.964000701904297,19.086000442504886,18.836000442504886,19.020000457763672,3632063.0,-0.0025246386777053598,1.659578353590387,-0.36363636363637203,37.26967833041404,33.46871614677532,-0.06822488092366541,0.44405030294859316,0.46983260665493276,1.9394561089967581,23.24812077154961,0.25,-0.3612350536590796,-0.3409990310668931,-1.254114907699666,0.5721168455658798,-0.7975569693832796,0.11555890724949336,0.44586833870614484,74.7510463498939,26.866403378099236,0.4565579383163863,8,-0.12200069427490234,0.3319997787475586,0.6465001106262207,1.5854997634887695,1.7909984588623047,1,0.08310483839334548,-1.3689561304420288,19.011999130249023,-2.271061356911153,18.785999298095703,2.3241298571466156,18.88800048828125,0.08310483839334548
6856,2023-08-16,19.020000457763672,19.027999877929688,18.850000381469727,18.947999954223636,4105901.0,0.0029529505266128186,3.0454732644081757,-1.285728882833724,32.40074641382249,33.52215692478174,-0.16580263193009515,0.370668375499946,0.42300996088456344,1.8594662907518504,23.335452461263912,0.17799949645996094,-0.4617818670738174,-0.2618992805480964,-1.1795256284000395,0.6557270673038467,-0.720712454474068,0.19691389337787513,0.31723912429519885,84.05334245820096,36.95225680399335,0.45881317392597154,8,-0.2110004425048828,0.2760000228881836,0.5667495727539062,1.5120000839233398,1.6000003814697266,2,0.07649841686056047,1.659578353590387,18.964000701904297,-1.3689561304420288,19.011999130249023,-2.271061356911153,18.785999298095703,0.07649841686056047
6857,2023-08-17,19.013999938964844,19.04599952697754,18.878000259399414,18.996000289916992,3962584.0,-0.0003154846821457058,3.0976018236375054,0.2499933773080205,28.98962755371292,33.14385905397161,-0.165968098758988,0.34605333377732705,0.4428848665405454,1.8394419064844882,23.611511419353167,0.167999267578125,-0.5356581270659433,-0.2371997833251953,-1.147123545881957,0.6727239792315665,-0.6921616646035744,0.2177620979531838,0.2564205412265821,70.85722070844615,26.59710296222601,0.45496188127838044,8,-0.2049999237060547,0.2820005416870117,0.5727500915527344,1.4380006790161133,1.5510005950927699,3,0.08972332911885572,3.0454732644081757,19.020000457763672,1.659578353590387,18.964000701904297,-1.3689561304420288,19.011999130249023,0.08972332911885572
6858,2023-08-18,19.007999420166016,19.11400032043457,18.9060001373291,18.989999771118164,5260853.0,-0.0003155842441405765,-1.2365741357917082,1.0,29.776927189611968,32.39239364667626,-0.15143706663141998,0.3162894154537419,0.4569153851329375,1.8179208712008794,24.08132037903295,0.20800018310546875,-0.5389086706592785,-0.21020030975341797,-1.1042108467197842,0.6838102272129483,-0.6572055782365993,0.23680495872976337,0.20094748630736348,62.41097335795305,21.403742359228183,0.44700526848318284,8,-0.19899940490722656,0.28800106048583984,0.5787506103515625,1.4440011978149414,1.1870002746582031,4,0.086121690211171,3.0976018236375054,19.013999938964844,3.0454732644081757,19.020000457763672,1.659578353590387,18.964000701904297,0.086121690211171
6859,2023-08-21,19.09600067138672,19.218000411987305,18.99399948120117,18.99399948120117,3462164.0,0.004629695596862327,-3.3921238640186124,5.666843276465175,35.598420345546984,32.92331043399126,-0.2136180888026722,0.17437932804284983,0.37942176200387934,1.6993571203578917,25.487753124367664,0.22400093078613637,-0.5015253484464814,-0.0822991371154771,-0.918688399055263,0.7540901248243088,-0.50049376808537,0.33589549385441586,-0.5939998626708984,68.06289257931446,27.653726343341773,0.41819463096989345,8,-0.23000049591064453,0.19999980926513672,0.48199939727783203,1.3559999465942383,0.8999996185302734,0,0.08006908645035393,-1.2365741357917082,19.007999420166016,3.0976018236375054,19.013999938964844,3.0454732644081757,19.020000457763672,0.08006908645035393
6860,2023-08-22,19.09600067138672,19.170000076293945,19.038000106811523,19.149999618530273,3164582.0,0.0,1.8085140920804335,-0.5293952653427393,47.36845492126087,34.22862369490223,-0.14411921471108613,0.12519448967792357,0.3934987813701838,1.6681650243744457,26.818059679375228,0.13199996948242188,-0.4577575310594,-0.04699916839599538,-0.830472896734122,0.7364745599421312,-0.4387360325650569,0.3447376957730661,-0.5796798706054673,66.84789932517182,21.119192445689002,0.39173686416906267,8,-0.23000049591064453,0.19999980926513672,0.48199939727783203,1.3559999465942383,0.6180000305175781,1,0.08137824112417702,-3.3921238640186124,19.09600067138672,-1.2365741357917082,19.007999420166016,3.0976018236375054,19.013999938964844,0.08137824112417702
6861,2023-08-23,19.308000564575195,19.34600067138672,19.13999938964844,19.149999618530273,4938336.0,0.01110179544066181,-1.3146028888603671,-2.926000494507435,62.517123064278294,37.31212244501818,-0.3233386029895051,-0.11341242128989393,0.19059250878872191,1.4223763437100345,26.945759994324675,0.25,-0.41915578040460844,0.17820072174072266,-0.5834313921775838,0.9398328356590291,-0.20261533521842878,0.5590167786998741,-0.777646171569824,91.88032620523542,41.247139981447205,0.38081605695915266,8,-0.2519998550415039,-0.012000083923339844,0.2264995574951172,1.1440000534057617,0.5419998168945312,2,0.07494295389892658,1.8085140920804335,19.09600067138672,-3.3921238640186124,19.09600067138672,-1.2365741357917082,19.007999420166016,0.07494295389892658
6862,2023-08-24,19.15399932861328,19.48600006103516,19.131999969482425,19.399999618530273,4800530.0,-0.007976032290182511,-1.441388291470236,-1.5569545377725198,59.89513352040142,40.9384935440786,-0.142637245900886,-0.010845375667969392,0.34492852587921163,1.541270429734304,27.086095019087033,0.3540000915527344,-0.3425367966678472,0.056499481201171875,-0.6372241265131535,0.7502230889154973,-0.2903623226559908,0.4033612850583346,-0.5910190844726557,42.7584868803991,-11.93823442903922,0.34686180385716225,8,0.005001068115234375,0.14200115203857422,0.4100008010864258,1.2980012893676758,0.7140007019042933,3,0.07653761940098458,-1.3146028888603671,19.308000564575195,1.8085140920804335,19.09600067138672,-3.3921238640186124,19.09600067138672,0.07653761940098458
6863,2023-08-25,19.256000518798828,19.38599967956543,19.100000381469727,19.106000900268555,4494363.0,0.005325320756024654,-2.5308412315299935,-0.609753828261291,64.96160314345674,44.30863494250063,-0.19104833137309996,-0.17273853354333113,0.2425200239765637,1.4040794565523136,27.68676700356464,0.2859992980957031,-0.29420726083773374,0.19090061187744212,-0.39662498179616534,0.7784262055510496,-0.10286218495935984,0.48466340871424407,-0.6376390856445298,53.25218065516568,-6.45676950887286,0.2937627968368035,8,-0.09500026702880504,0.039999961853027344,0.35249948501586914,1.196000099182129,0.6700000762939453,4,0.06797881075983891,-1.441388291470236,19.15399932861328,-1.3146028888603671,19.308000564575195,1.8085140920804335,19.09600067138672,0.06797881075983891
6864,2023-08-28,19.46199989318848,19.506000518798828,19.257999420166016,19.280000686645508,3891274.0,0.010697931493538482,-1.1946830956198835,1.2133311292804427,79.45376551577041,48.99575574087356,-0.3648724882616712,-0.43075099243739245,0.04217380404838522,1.1530329309894007,28.29889841493881,0.25,-0.2354120268760589,0.41589994430542276,-0.08386260597121975,0.9156624945820653,0.1660186691671015,0.665781219443744,-0.7915801423613296,90.5981651974397,22.950905880359954,0.2498812751383211,8,-0.28399944305420277,-0.16599941253662465,0.16150045394897106,0.9900007247924769,0.21800041198730113,0,0.03766312843790942,-2.5308412315299935,19.256000518798828,-1.441388291470236,19.15399932861328,-1.3146028888603671,19.308000564575195,0.03766312843790942
6865,2023-08-29,19.562000274658203,19.6299991607666,19.423999786376953,19.56800079345703,4031742.0,0.005138237694920722,2.169288103761958,-0.03297002724795576,75.91456500375065,53.8306244730878,-0.414740405181238,-0.5679013046388448,-0.048702711266315646,1.0152149444190854,28.584842002166233,0.20599937438964844,-0.14060779845631544,0.5210002899169908,0.046335774871206326,0.9956648049627752,0.28366803239409677,0.7583325474398848,-0.8247340623933184,87.16999193873438,17.289563386788032,0.2373322575228923,8,-0.3080005645751953,-0.29850006103515625,0.0677499771118164,0.8900003433227539,0.11199951171875,1,0.022185871033905347,-1.1946830956198835,19.46199989318848,-2.5308412315299935,19.256000518798828,-1.441388291470236,19.15399932861328,0.022185871033905347
6866,2023-08-30,19.54800033569336,19.6299991607666,19.496000289916992,19.582000732421875,2992889.0,-0.0007156701139086064,1.0615646458125476,5.66624284806103,74.99992775213782,58.94288005069057,-0.3553345083823949,-0.5527872409297387,-0.025360028053441397,0.9944447297351111,27.82302339489915,0.13399887084960938,-0.07708692774233228,0.4883003234863281,-0.03536529840033609,1.0119659453729923,0.22646751254299602,0.7501331344296602,-0.7214608285783015,84.5284879368918,13.695360871814486,0.26183281094333233,8,-0.2800006866455078,-0.2845001220703125,0.08174991607666016,0.9040002822875977,0.2740001678466797,2,0.008491935919800131,2.169288103761958,19.562000274658203,-1.1946830956198835,19.46199989318848,-2.5308412315299935,19.256000518798828,0.008491935919800131
6867,2023-08-31,19.742000579833984,19.88599967956543,19.6200008392334,19.63800048828125,8722403.0,0.00992430124867516,-2.8,-3.0587905306855157,83.85267514615775,64.95129649030676,-0.4863532074125061,-0.7207327410555919,-0.21395370791387336,0.7661300901504049,26.592219387793225,0.3379993438720703,-0.011671608909534115,0.6423005104064927,0.040154778072281516,1.244446242740704,0.34122764423938534,0.9433733765736001,-0.8351151073537721,81.67948749059671,7.417641024284734,0.30107286616710577,8,-0.3020009994506836,-0.4785003662109375,-0.11225032806396484,0.7100000381469727,0.34799957275390625,3,0.005470560149109849,1.0615646458125476,19.54800033569336,2.169288103761958,19.562000274658203,-1.1946830956198835,19.46199989318848,0.005470560149109849
6868,2023-09-01,19.72599983215332,19.920000076293945,19.72599983215332,19.780000686645508,4513698.0,-0.0008104927165795139,-6.18508053122351,-0.5192385284084657,79.70044240204635,69.85152116325114,-0.39984093501154305,-0.670261460261969,-0.19661837432076013,0.7488919004647947,25.33134990355216,0.194000244140625,0.06536245329104418,0.5825997352600112,-0.06870735686551654,1.233906827385539,0.2569461891972473,0.908253281322775,-0.7016206548228823,70.69485621429126,-2.352485375193453,0.32565354606276353,9,-0.24699974060058594,-0.46249961853027344,-0.09074974060058594,0.7210006713867188,0.5939998626708984,4,0.007198631226428054,-2.8,19.742000579833984,1.0615646458125476,19.54800033569336,2.169288103761958,19.562000274658203,0.007198631226428054
6869,2023-09-04,19.6560001373291,19.79199981689453,19.552000045776367,19.722000122070312,3021921.0,-0.003548600599201035,1.3301019416127329,1.2222025996044081,78.26784119825909,73.28478630513982,-0.2704972449899472,-0.5606436642562045,-0.13051876724720302,0.786345210676572,23.68833754811272,0.23999977111816406,0.15395994344061847,0.4692000389099107,-0.19788045888505224,1.1362805367048736,0.13565979001242923,0.8027402878073921,-0.5062340341437732,46.77423696485635,-24.981184959647244,0.3335402488974823,9,-0.14599990844726562,-0.3924999237060547,-0.017750263214111328,0.7910003662109375,0.8239994049072266,0,0.013736286929043606,-6.18508053122351,19.72599983215332,-2.8,19.742000579833984,1.0615646458125476,19.54800033569336,0.013736286929043606
6870,2023-09-05,19.868000030517575,19.964000701904297,19.54199981689453,19.59000015258789,4770321.0,0.010785505276114549,-1.2566859101201526,-4.212120336386965,80.72451348960632,75.30782968573183,-0.4039527379536274,-0.7054825174114931,-0.3508056976710776,0.5406255686538621,21.96682212819806,0.4220008850097656,0.25152852264212555,0.6155999183654757,-0.048326186327233955,1.2795260230581853,0.2836368660191191,0.9475629707118323,-0.6104011710970383,79.48705408632706,8.903590245163102,0.33196305234635504,9,-0.33599948883056285,-0.634999275207516,-0.2132501602172816,0.5140008926391637,0.6819992065429723,1,-0.009462438345733015,1.3301019416127329,19.6560001373291,-6.18508053122351,19.72599983215332,-2.8,19.742000579833984,-0.009462438345733015
6871,2023-09-06,19.941999435424805,20.01000022888184,19.799999237060547,19.902000427246094,4877154.0,0.003724552284757765,1.3863668382551595,0.14388138756243665,82.04409810174519,77.76882575032559,-0.42305000443823104,-0.7336102745430608,-0.4364006409443526,0.4312379921868583,20.286222854462117,0.21000099182129262,0.3349574044297974,0.6365993499755866,-0.07065046249929452,1.3438491624504678,0.2829744437381443,0.990224256213029,-0.5713762812068666,85.46992871902025,14.304718308455278,0.35362490623744136,9,-0.38699913024902344,-0.6859989166259766,-0.2872495651245117,0.4400014877319336,0.527999877929684,2,-0.013438955803588004,-1.2566859101201526,19.868000030517575,1.3301019416127329,19.6560001373291,-6.18508053122351,19.72599983215332,-0.013438955803588004
6872,2023-09-07,20.01499938964844,20.045000076293945,19.68600082397461,19.799999237060547,6489908.0,0.0036606135939387663,1.6108891663198779,5.375137094082393,83.23425213207138,79.79912008239388,-0.40350618879719846,-0.7566426725390691,-0.5171631381623563,0.32211674461479944,18.684752196346192,0.35899925231933594,0.3964322538939129,0.6532493591308643,-0.0925124674651201,1.3990111857268488,0.2803684458328739,1.0261302724288548,-0.529288361991,94.03565185407155,20.864078560881183,0.372880913297992,9,-0.3634996414184606,-0.7414989471435582,-0.3917489051818883,0.3420009613037074,0.3800010681152308,3,-0.009642712565268385,1.3863668382551595,19.941999435424805,-1.2566859101201526,19.868000030517575,1.3301019416127329,19.6560001373291,-0.009642712565268385
6873,2023-09-08,20.13999938964844,20.149999618530273,19.968000411987305,19.983999252319336,6101797.0,0.006245316203439266,1.068165808723923,0.725581519135577,83.63393699858428,80.26358358048432,-0.4357474700693551,-0.8168854667629972,-0.6501161461776555,0.16175478229116536,17.538974703782316,0.18199920654296875,0.4228458383294509,0.7105493545532262,-0.060544288642987,1.4816429977494394,0.3250025329551214,1.096096176151331,-0.5424305522636992,98.35522497623714,23.523821680640054,0.3855468215981062,9,-0.35299968719482777,-0.8139991760253942,-0.7554998397827184,0.12950038909911754,0.2200012207031179,4,-0.0024825838418967017,1.6108891663198779,20.01499938964844,1.3863668382551595,19.941999435424805,-1.2566859101201526,19.868000030517575,-0.0024825838418967017
6874,2023-09-11,20.43000030517578,20.53499984741211,20.290000915527344,20.290000915527344,7241665.0,0.014399251455607942,-2.5,0.8974311949039397,86.21057427464949,81.4075846105842,-0.6414531075397178,-1.0489885787264015,-0.9438970477726514,-0.16068403504596418,16.700586353762024,0.3950004577636683,0.4775210674602164,0.9296502113342271,0.06507487905405895,1.7942255436143952,0.497362545194143,1.3619378774743112,-0.7439994812011719,89.42602829713917,13.023592794127609,0.43228766614008446,9,-0.41450023651123047,-0.9114999771118164,-1.061750888824463,-0.2155008316040039,-0.08500099182129262,0,-0.005384268659246905,1.068165808723923,20.13999938964844,1.6108891663198779,20.01499938964844,1.3863668382551595,19.941999435424805,-0.005384268659246905
6875,2023-09-12,20.540000915527344,20.649999618530273,20.459999084472656,20.4950008392334,4051332.0,0.005384268659246905,-2.3042540840865744,0.32143051771117165,85.40223597800195,82.5633966356802,-0.6684273606611306,-1.0907908011382084,-1.0569286915409108,-0.29770273229189215,15.9491352858282,0.2199993133544922,0.5241892217502766,0.9608508110046401,0.018335226683053207,1.903366395326227,0.4895930188438449,1.4321086031654353,-0.6842002868652344,88.58933189292716,13.560440624034584,0.47125779216079366,9,-0.4440011978149414,-0.9640007019042969,-1.186750888824463,-0.6255006790161133,-0.07000160217285512,1,-0.0029211962325501606,-2.5,20.43000030517578,1.068165808723923,20.13999938964844,1.6108891663198779,20.01499938964844,-0.0029211962325501606
6876,2023-09-13,20.475000381469727,20.59000015258789,20.354999542236328,20.549999237060547,4549448.0,-0.00316458282182841,2.0322525072294346,-1.6666384096977918,90.00601893944207,83.24710150160068,-0.5119393107348991,-0.9604384788160161,-0.995067782523904,-0.2630869695186,15.003986127934589,0.2350006103515625,0.5325193803239152,0.823100280761718,-0.16137311618004446,1.8075736777034805,0.33086358229083856,1.3153369792325975,-0.46035995483398295,81.84652947193682,2.6226422376941088,0.49223669847088075,9,-0.3790006637573242,-0.893000602722168,-1.1952500343322754,-0.6215000152587891,-0.125,2,0.0036629477017591228,-2.3042540840865744,20.540000915527344,-2.5,20.43000030517578,1.068165808723923,20.13999938964844,0.0036629477017591228
6877,2023-09-14,20.71999931335449,20.790000915527344,20.440000534057614,20.540000915527344,7913192.0,0.011965759576077595,1.1874914318752345,-2.4000152590218495,90.80262775988678,84.48067765247184,-0.6745567557775942,-1.1289572664858873,-1.2300435358955149,-0.5373544880501058,14.248109624399463,0.3500003814697301,0.558124236906238,0.9827992439269977,-0.06269635726604506,2.0282948451200404,0.4600514433304781,1.5055470445235173,-0.5782870483398383,91.48399522002903,8.604119491542008,0.5227478005965207,9,-0.5539989471435511,-1.0679988861083949,-1.4402489662170375,-0.8789987564086879,-0.5149993896484375,3,-0.012065637465483392,2.0322525072294346,20.475000381469727,-2.3042540840865744,20.540000915527344,-2.5,20.43000030517578,-0.012065637465483392
6878,2023-09-15,20.645000457763672,20.979999542236328,20.645000457763672,20.809999465942386,23105717.0,-0.0036196360075397838,-3.060619371842741,-0.9166693157856075,85.56826484044463,85.29183583493689,-0.5090171347377321,-0.9750200478746152,-1.1419467650580728,-0.4928364996903589,13.879549896644756,0.33499908447265625,0.5898592297861711,0.8259503364562981,-0.2353715142132735,1.8872721871258697,0.2952894111215123,1.356611261791084,-0.3736304626464815,51.44931141813035,-29.196218840380084,0.5306609253347859,9,-0.3840007781982422,-0.7720003128051758,-1.3652501106262207,-0.8039999008178711,-0.4600009918212855,4,-0.012109469336726852,1.1874914318752345,20.71999931335449,2.0322525072294346,20.475000381469727,-2.3042540840865744,20.540000915527344,-0.012109469336726852
6879,2023-09-18,20.625,20.700000762939453,20.51000022888184,20.600000381469727,4191651.0,-0.000968779720038726,1.1714204749811585,-0.1515137503323398,83.57547701783741,85.60860956029592,-0.37672581463432664,-0.8797002084547074,-1.1081659752963233,-0.4976751250589828,13.72477611773451,0.19000053405761363,0.5931238254398501,0.7294999122619643,-0.33279968750955646,1.791799512033485,0.19835011237620392,1.2606497121477247,-0.21190409545898348,43.2000732421875,-35.1074156031233,0.5311497998857596,9,-0.29199981689453125,-0.7189998626708984,-1.3769993782043457,-0.7839994430541992,-0.4099998474121094,0,-0.012848455255682012,-3.060619371842741,20.645000457763672,1.1874914318752345,20.71999931335449,2.0322525072294346,20.475000381469727,-0.012848455255682012
6880,2023-09-19,20.649999618530273,20.700000762939453,20.56999969482422,20.655000686645508,3137376.0,0.0012121027166194231,1.7368294249919691,-0.2000457770656901,84.56710720760083,85.88894390539099,-0.31193687149975347,-0.8245857603246591,-1.1178435452030797,-0.5394774073891284,13.561638171491323,0.13000106811523438,0.6176285394201031,0.6767995834350593,-0.3664349289590163,1.720034095829135,0.15518232723801972,1.1984168396320989,-0.13999938964843395,47.20001220703125,-29.068050948194823,0.5216172561970381,9,-0.3169994354248047,-0.741999626159668,-1.46799898147583,-0.8089990615844727,-0.1649990081787145,1,-0.014769990838261027,1.1714204749811585,20.625,-3.060619371842741,20.645000457763672,1.1874914318752345,20.71999931335449,-0.014769990838261027
6881,2023-09-20,20.7549991607666,20.815000534057614,20.6200008392334,20.709999084472656,4560984.0,0.00508472368891022,1.363592227398364,-8.99809305873379,83.6544566714785,85.93563329865844,-0.3235045003404977,-0.8596987084004262,-1.211787801657568,-0.6594025843496532,14.199622865919403,0.1949996948242152,0.6573113181898904,0.709449195861815,-0.34022603889957637,1.7591244306232063,0.18461157848112109,1.2342868132425089,-0.24499893188476207,58.33318616110089,-16.53777329307602,0.5248376173806955,9,-0.28099918365478516,-0.8399991989135742,-1.6859989166259766,-1.4264984130859375,-0.3699989318847621,2,-0.013731624135685405,1.7368294249919691,20.649999618530273,1.1714204749811585,20.625,-3.060619371842741,20.645000457763672,-0.013731624135685405
6882,2023-09-21,20.6200008392334,20.73500061035156,20.479999542236328,20.70499992370605,5505191.0,-0.006504376149934599,2.5172450080241164,-1.8888653414147474,77.52471689204914,85.25683106459897,-0.10466869525361489,-0.6421640309824497,-1.0715237994421827,-0.5416236272092618,15.189785382324134,0.27499961853027344,0.6739894015896652,0.5011507987976067,-0.48946933831234674,1.4917709359075602,0.005840730242631764,0.9964608673525817,0.3599987030029297,28.000259399414062,-45.44094733730148,0.4953100685549766,9,0.0149993896484375,-0.6910009384155273,-1.5675005912780762,-1.2915000915527344,-0.23500061035155895,3,-0.013094105081215446,1.363592227398364,20.7549991607666,1.7368294249919691,20.649999618530273,1.1714204749811585,20.625,-0.013094105081215446
6883,2023-09-22,20.565000534057614,20.614999771118164,20.405000686645508,20.45499992370605,5788313.0,-0.002667327979499201,-1.0000000000000677,-1.2941387667175839,78.24741754763633,84.37203587270862,0.018950823462152044,-0.5102281916275366,-1.0153989864288278,-0.5050558478167062,16.02120558329855,0.21500015258789062,0.683191825121348,0.38070049285888174,-0.5404173783570982,1.3018183640748617,-0.07985844274911003,0.8412594284668735,0.4049990081787129,39.024367550869876,-36.22896429524976,0.46055893560799016,9,0.10249900817871449,-0.6220006942748988,-1.5125002861022914,-1.2364997863769496,-0.09000015258788707,4,-0.017505499684056236,2.5172450080241164,20.6200008392334,1.363592227398364,20.7549991607666,1.7368294249919691,20.649999618530273,-0.017505499684056236
6884,2023-09-25,20.19499969482422,20.604999542236328,19.98200035095215,20.604999542236328,7524728.0,-0.017991773869426297,2.03902157630793,-3.727250658898599,59.252970587727454,81.4665619404559,0.39349100693078753,-0.08695545928320314,-0.6444234957465724,-0.15406980573376217,16.81847974164276,0.6229991912841797,0.6763046760403988,-0.025950336456297407,-0.8820994471178167,0.8301987742052219,-0.45402489178705707,0.40212421887446226,0.7523998931884748,25.570143703690245,-47.11741199678677,0.42807455533075883,9,0.28600025177001953,-0.20800018310546875,-1.1424994468688965,-0.8664989471435547,0.2800006866455078,0,-0.000495183413367184,-1.0000000000000677,20.565000534057614,2.5172450080241164,20.6200008392334,1.363592227398364,20.7549991607666,-0.000495183413367184
6885,2023-09-26,19.996000289916992,20.149999618530273,19.926000595092773,20.13500022888184,6940863.0,-0.009853894920247463,1.6508961220712384,0.33902436755087906,51.42708518154105,77.18001374513356,0.5668155487970559,0.15412743610350788,-0.43532950763985667,0.023207364737306335,17.43366595515928,0.2689990997314453,0.654406773079824,-0.24664974212646484,-1.0530293676569151,0.5597298834039854,-0.6498395548916882,0.15654007063875852,0.8934753438720691,7.873981960642995,-60.58609946424609,0.4031898127652243,9,0.4569997787475586,0.012999534606933594,-0.9149999618530273,-0.6674995422363281,0.7539997100830078,1,0.010952183411466088,2.03902157630793,20.19499969482422,-1.0000000000000677,20.565000534057614,2.5172450080241164,20.6200008392334,0.010952183411466088
6886,2023-09-27,19.714000701904297,19.926000595092773,19.582000732421875,19.920000076293945,6634694.0,-0.014102799756153916,2.1559560785686163,1.4820105384488342,42.836768561489016,71.85047383420049,0.815247126877388,0.4734763851546049,-0.1490120414069125,0.2837799447844951,18.40861964435726,0.4139995574951172,0.5843100419547227,-0.5369493484497063,-1.3161841397368654,0.2422854428374528,-0.9265667440932859,-0.14733195280612676,1.098396928789061,11.448394055291647,-51.55509591913274,0.3896173956435794,9,0.5669994354248047,0.32599925994873047,-0.633000373840332,-0.3854999542236328,1.6609992980957031,2,0.03910925641657226,1.6508961220712384,19.996000289916992,2.03902157630793,20.19499969482422,-1.0000000000000677,20.565000534057614,0.03910925641657226
6887,2023-09-28,19.850000381469727,19.88800048828125,19.56800079345703,19.76000022888184,4955408.0,0.006898634205298126,2.8554095045500505,-0.4368952714276283,43.134485390072086,67.13560945082575,0.6066563583164317,0.364679965946479,-0.28373122282713936,0.1222960697909059,18.60115715054385,0.31999969482421875,0.5111702177425705,-0.40634965896606445,-1.1721145617853566,0.35941524385322765,-0.7892321103757105,-0.0234672075564184,0.8393575593964826,26.93408437156718,-30.292382598119318,0.3828824514096455,9,0.34150028228759766,0.18999958038330078,-0.6739997863769531,-0.5214996337890625,1.5399990081787145,3,0.02695213285293141,2.1559560785686163,19.714000701904297,1.6508961220712384,19.996000289916992,2.03902157630793,20.19499969482422,0.02695213285293141
6888,2023-09-29,19.868000030517575,20.104999542236328,19.826000213623047,19.86599922180176,7472604.0,0.0009067833099212219,-5.804959177502268,0.022231170262287884,34.72822301096295,61.70813678339526,0.5217119429585217,0.37720349361975636,-0.3015043000070925,0.07674213101880056,18.455053022549375,0.27899932861328125,0.43316605080941173,-0.3954500198364279,-1.1429252993872687,0.3520252597144129,-0.7691876596118483,-0.021712380061007508,0.6867950526595337,28.92956596270607,-23.22320984557208,0.3737376397754206,9,0.32350063323974965,0.17199993133545277,-0.640499591827389,-0.5394992828369105,1.482000350952152,4,0.026021753451285656,2.8554095045500505,19.850000381469727,2.1559560785686163,19.714000701904297,1.6508961220712384,19.996000289916992,0.026021753451285656
6889,2023-10-02,19.926000595092773,20.059999465942386,19.827999114990234,19.899999618530273,4728401.0,0.0029192955751011773,-1.729384045775875,12.995233555813547,32.82993306131151,55.959561878252,0.3957481973960135,0.3588671307420057,-0.36588541442283073,-0.011629281061409813,18.99772778422791,0.232000350952152,0.32323485163088606,-0.35094947814941335,-1.0610493035965973,0.3591503472977706,-0.7059993908730071,0.004100434574180412,0.5103791733179257,61.512117587297425,13.391304138395824,0.3550499127235922,10,0.2655000686645508,0.19299888610839844,-0.6975002288818359,-0.5974998474121094,1.3039989471435547,0,0.027551930642427003,-5.804959177502268,19.868000030517575,2.8554095045500505,19.850000381469727,2.1559560785686163,19.714000701904297,0.027551930642427003
6890,2023-10-03,19.68000030517578,19.988000869750977,19.576000213623047,19.898000717163086,4761296.0,-0.012345693193323237,1.0703513253173718,-8.38431631455399,29.812044896887627,49.97707168107524,0.5472314307477966,0.6219484169010769,-0.12628991408117685,0.1995469343222993,19.270819303498783,0.4120006561279297,0.22273848027812804,-0.5875497817993178,-1.3248978126417512,0.14979824904311556,-0.9562237972205345,-0.21887576637810113,0.6521739862404772,20.856568469358034,-22.048138094777162,0.3686740154212169,10,0.4715003967285156,0.5219993591308594,-0.44299983978271484,-0.3514995574951172,1.654998779296875,1,0.04039634471371745,-1.729384045775875,19.926000595092773,-5.804959177502268,19.868000030517575,2.8554095045500505,19.850000381469727,0.04039634471371745
6891,2023-10-04,19.673999786376953,19.84000015258789,19.554000854492188,19.559999465942386,6254273.0,-0.0003049044057814587,-3.539759911594181,-0.5229362614287426,19.768758468694685,43.55974296736919,0.42886634695315706,0.6396360947635493,-0.1194812572014925,0.1731292142804861,19.439081779751568,0.2859992980957031,0.12329796663626524,-0.5801503181457512,-1.351371851655749,0.19107121536424643,-0.9657610849007483,-0.19453955139075418,0.5664736852841976,21.77844240901129,-14.362448357413257,0.3856107667549985,10,0.41050052642822266,0.564000129699707,-0.4152498245239258,-0.34549903869628906,1.8460006713867188,2,0.05469148242891175,1.0703513253173718,19.68000030517578,-1.729384045775875,19.926000595092773,-5.804959177502268,19.868000030517575,0.05469148242891175
6892,2023-10-05,19.82200050354004,19.871999740600586,19.520000457763672,19.71999931335449,4211693.0,0.007522655218567653,2.485147206012879,0.8947447673543731,27.17692223876034,37.8852434886052,0.17407055633661628,0.5021821683742829,-0.2722875981449313,-0.0060397486807630685,20.110406320194304,0.35199928283691406,0.015061419456468883,-0.4224996566772461,-1.2109578977385276,0.3659585843840354,-0.8167287772078851,-0.028270536146607128,0.32236680171745746,51.624020240750156,16.699958431215265,0.39422912053064046,10,0.24049949645996094,0.42799949645996094,-0.5562505722045898,-0.493499755859375,1.6129989624023473,3,0.07834726349555932,-3.539759911594181,19.673999786376953,1.0703513253173718,19.68000030517578,-1.729384045775875,19.926000595092773,0.07834726349555932
6893,2023-10-06,20.09000015258789,20.100000381469727,19.81599998474121,19.86599922180176,6784318.0,0.013520312896772912,1.3278588570043852,2.196061932009313,36.95757704261267,35.40797753914799,-0.18818314398341585,0.24268734870844355,-0.5454305199341398,-0.30500350756838657,20.205127454539095,0.2840003967285156,-0.09776326943877578,-0.1520000457763686,-0.9421686134198168,0.6381685218670796,-0.5470843295980927,0.2430842380453555,-0.5699996948242188,98.27582237977947,61.73837977859675,0.3950842838217239,10,-0.25500011444091797,0.15999984741210938,-0.7382502555847168,-0.7614994049072266,1.5550003051757812,4,0.06470877188585233,2.485147206012879,19.82200050354004,-3.539759911594181,19.673999786376953,1.0703513253173718,19.68000030517578,0.06470877188585233
6894,2023-10-09,20.31999969482422,20.375,20.075000762939453,20.09000015258789,5835190.0,0.011448458959155472,-1.3077013366198629,1.0267794041263436,42.68616740207289,34.436764452540416,-0.4454283037158646,0.004241774390997932,-0.7760080033158339,-0.56294818369512,19.285342880622547,0.2999992370605469,-0.1957317274977335,0.08349952697754048,-0.7026804590720666,0.8696795130271475,-0.3095904660472648,0.4765895200023458,-0.7999992370605469,93.567212324825,55.96695691255337,0.3930899930248042,10,-0.3724994659423828,-0.06999969482421875,-0.9487495422363281,-0.9914989471435547,1.2299995422363281,0,0.05068901093083489,1.3278588570043852,20.09000015258789,2.485147206012879,19.82200050354004,-3.539759911594181,19.673999786376953,0.05068901093083489
6895,2023-10-10,20.479999542236328,20.559999465942386,20.34000015258789,20.434999465942386,4868047.0,0.007874008357040552,1.1463355632262648,0.19565289502925826,44.05020018504014,34.571590188490546,-0.5917853944767941,-0.1691564447838516,-0.9290001618392267,-0.7525617220829162,18.218837548936374,0.23999977111816762,-0.29372335017825435,0.2464994430541978,-0.5352495196070457,1.0282484057154413,-0.14437503827642573,0.6373739243848213,-0.925799102783202,92.307692307692,54.96176948982579,0.3908744813306222,10,-0.4399995803833008,-0.22999954223632812,-1.0932493209838867,-1.151498794555664,0.9300003051757812,1,0.03662109456854523,-1.3077013366198629,20.31999969482422,1.3278588570043852,20.09000015258789,2.485147206012879,19.82200050354004,0.03662109456854523
6896,2023-10-11,20.549999237060547,20.725000381469727,20.44499969482422,20.475000381469727,5711412.0,0.003417953925236139,-3.1481512878113564,1.6666384096979232,48.44163862117225,35.16127388083501,-0.5930983894369497,-0.24585440713245532,-0.975237707880865,-0.8499131383798648,17.677741629629015,0.2800006866455078,-0.33061875544456854,0.31274919509887766,-0.47457704898628705,1.1000754391840424,-0.0809139269437047,0.70641231714146,-0.9354508560180648,85.47708253200943,45.009581543177895,0.3936631220425825,10,-0.42749881744384766,-0.2999992370605469,-1.1674985885620117,-1.2214984893798828,0.9150009155273438,2,0.038199507374988784,1.1463355632262648,20.479999542236328,-1.3077013366198629,20.31999969482422,1.3278588570043852,20.09000015258789,0.038199507374988784
6897,2023-10-12,20.46999931335449,20.63999938964844,20.424999237060547,20.549999237060547,4053372.0,-0.003892940470858197,-1.5294124246878538,-1.0666819256886106,47.90838343168232,36.62573614980383,-0.4647793478523319,-0.1955712072554583,-0.8644361084535994,-0.7884275165542682,16.60730610465839,0.21500015258789418,-0.33824677331931596,0.2452492713928187,-0.5173560668045205,1.007854609590158,-0.1360533977058509,0.6265519404914883,-0.7666147722778263,71.9470894585982,30.004193282510485,0.3813026690986687,10,-0.3474988937377894,-0.21999931335448863,-1.064498901367184,-1.1414985656738246,1.0850009918212926,3,0.051294635057665516,-3.1481512878113564,20.549999237060547,1.1463355632262648,20.479999542236328,-1.3077013366198629,20.31999969482422,0.051294635057665516
6898,2023-10-13,20.395000457763672,20.59499931335449,20.38500022888184,20.51000022888184,4929421.0,-0.003663842604131773,-2.1110922731319195,1.43749850988244,55.06075336489085,39.09582729464597,-0.34326162283866424,-0.14784197282609313,-0.7559705887494772,-0.730970347871505,15.02025765528525,0.20999908447264914,-0.30214470310639285,0.18275041580200124,-0.5587548208438342,0.9242556524478367,-0.18800220252091648,0.553503034124919,-0.6098866494555644,49.230751173020096,5.001310803219511,0.3707526183229171,10,-0.27250003814697266,-0.14500045776367188,-0.9325003623962402,-1.0664997100830078,1.2250003814697266,4,0.050992840639178416,-1.5294124246878538,20.46999931335449,-3.1481512878113564,20.549999237060547,1.1463355632262648,20.479999542236328,0.050992840639178416
6899,2023-10-16,20.36000061035156,20.399999618530273,20.21500015258789,20.399999618530273,3496500.0,-0.0017160993687935777,8.250202660817319,0.3478181546780093,60.04416800261881,42.45495208417166,-0.2684556983226898,-0.14093916936233697,-0.6851575680056001,-0.7141332939280609,13.70105664355476,0.1849994659423828,-0.27402353063175156,0.1610005378723116,-0.5585971632804991,0.8805982390251224,-0.19879831270409198,0.5207993884487152,-0.4996958761905219,28.43144954691071,-19.55414468155973,0.35979885057640454,10,-0.23750019073485973,-0.11000061035155895,-0.8035006523132289,-1.034000396728512,1.2299995422363317,0,0.06311393953292832,-2.1110922731319195,20.395000457763672,-1.5294124246878538,20.46999931335449,-3.1481512878113564,20.549999237060547,0.06311393953292832
6900,2023-10-17,20.34499931335449,20.46500015258789,20.23500061035156,20.34000015258789,3537835.0,-0.0007368023844480653,-1.1395480877564585,-0.1249821181630778,70.4206660288261,48.082941813075145,-0.16673856538096032,-0.15806330138684999,-0.6262998149964822,-0.7130157795269412,12.376372874241753,0.22999954223633168,-0.22722780004092513,0.16124925613403107,-0.5304934665197258,0.852991978787788,-0.18462210519284739,0.5071206174609095,-0.41551892740875473,25.490020083249426,-25.997097199952677,0.34587136132687935,10,-0.22249889373778942,-0.09499931335448863,-0.5779991149902308,-0.8264989852905238,1.3950004577636754,1,0.059228309873428975,8.250202660817319,20.36000061035156,-2.1110922731319195,20.395000457763672,-1.5294124246878538,20.46999931335449,0.059228309873428975
6901,2023-10-18,20.46999931335449,20.70499992370605,20.350000381469727,20.3700008392334,5476001.0,0.006144015936041303,-4.071444141689322,20.00305227013941,70.20856491324906,52.8642354435739,-0.186571792029671,-0.3220196465178766,-0.7155961921103007,-0.8509144714968819,10.939265799493612,0.3600006103515625,-0.17444488690008342,0.30049924850463583,-0.3523430917470094,0.953341588756281,-0.025921921621186783,0.6269204186304584,-0.4768773277668359,52.04066936290599,-2.4468109928497768,0.3264211701258222,10,-0.19949913024901988,-0.21999931335448863,-0.633999347686764,-0.8939990997314418,1.3299999237060582,2,0.04592088742496303,-1.1395480877564585,20.34499931335449,8.250202660817319,20.36000061035156,-2.1110922731319195,20.395000457763672,0.04592088742496303
6902,2023-10-19,20.350000381469727,20.405000686645508,20.13999938964844,20.334999084472656,6596339.0,-0.005862185437713996,3.239956055357985,0.15001525902190202,64.73106495595967,55.9501785450569,0.01810416355830924,-0.23535224385410913,-0.5607453483034348,-0.7494331020201415,9.7684074412815,0.3299999237060476,-0.08915251924910805,0.19400033950805806,-0.4301536951306666,0.8181543741467827,-0.11807667781130604,0.5060773568274222,-0.29832812421150834,37.16828200376052,-19.703116475578646,0.31207701731936316,10,0.05000019073486328,-0.10000038146972656,-0.5110006332397461,-0.7740001678466797,1.5499992370605469,3,0.054791142516805946,-4.071444141689322,20.46999931335449,-1.1395480877564585,20.34499931335449,8.250202660817319,20.36000061035156,0.054791142516805946
6903,2023-10-20,20.20499992370605,20.334999084472656,20.13999938964844,20.190000534057614,8093775.0,-0.007125329486269205,-2.3912495439019064,0.999872854418309,58.09632611131025,57.662418401638824,0.2024194009934952,-0.12511994724506437,-0.3785710193590397,-0.5935320251682121,8.841998552269908,0.2100009918212855,0.01632550113108522,0.06699991226195934,-0.5275523374792712,0.6615521620031899,-0.23027621260865772,0.3642760371325764,-0.09946141651091267,11.504508427771206,-42.93006004460833,0.297276124870616,10,0.2274999618530309,0.045000076293948865,-0.2959995269775355,-0.5589990615844691,1.75,4,0.06681516389840736,3.239956055357985,20.350000381469727,-4.071444141689322,20.46999931335449,-1.1395480877564585,20.34499931335449,0.06681516389840736
6904,2023-10-23,20.184999465942386,20.28499984741211,20.0,20.229999542236328,5194020.0,-0.0009898766562329575,2.677401095182428,-3.000127161749509,66.8670423604751,60.19762308779826,0.2249076651894768,-0.11163044597241623,-0.32814841754354873,-0.5673948004438962,9.208293295689003,0.2849998474121094,0.10383310213703467,0.047499465942387076,-0.546867739098321,0.6418666709830951,-0.24968413657796518,0.34468306846273933,0.5400009155273402,26.241061838684914,-31.100797783602516,0.2971836025203534,10,0.17750072479247692,-0.017498970031741834,-0.11799955368042347,-0.44399929046631215,1.6900005340576136,0,0.07109246525927593,-2.3912495439019064,20.20499992370605,3.239956055357985,20.350000381469727,-4.071444141689322,20.46999931335449,0.07109246525927593
6905,2023-10-24,20.21500015258789,20.2549991607666,20.0049991607666,20.18000030517578,5462943.0,0.001486286224387845,3.3479068533138725,-0.7777730682830267,67.78436550871419,62.346814964191815,0.17138686869452613,-0.13110478889982602,-0.3252037412836515,-0.5881159270760818,9.768950431500155,0.25,0.15939611454715674,0.06655015945434428,-0.5249029729572499,0.6580032918659384,-0.2291764067514528,0.36227672566014135,0.495500221252442,30.496478844660796,-30.049129126562693,0.2957265662057962,10,0.13749980926513672,-0.047499656677246094,-0.09549999237060547,-0.4739999771118164,1.7199993133544957,1,0.06801879740891192,2.677401095182428,20.184999465942386,-2.3912495439019064,20.20499992370605,3.239956055357985,20.350000381469727,0.06801879740891192
6906,2023-10-25,20.48500061035156,20.59499931335449,20.184999465942386,20.21999931335449,7127789.0,0.013356441045047518,-1.4477530360915456,7.57149863760218,70.17651395104512,64.82105168856546,-0.12158971325743906,-0.35877694155544404,-0.5602474609293999,-0.8431169262638996,9.768649672301176,0.40999984741210227,0.19450812038252252,0.29800062179565145,-0.27442320454951385,0.8704244481408168,0.0117887086230688,0.5842125349682341,0.21128975601196842,81.5128016900089,19.019157759795377,0.28621191317258304,10,-0.1325006484985316,-0.3175001144409144,-0.36450052261352184,-0.7440004348754847,1.4899997711181676,2,0.061264296967236787,3.3479068533138725,20.21500015258789,2.677401095182428,20.184999465942386,-2.3912495439019064,20.20499992370605,0.061264296967236787
6907,2023-10-26,20.38500022888184,20.489999771118164,20.1200008392334,20.40999984741211,5790902.0,-0.004881639174527885,3.0,-0.09433772141328903,60.00000000000024,65.36985687024428,-0.03901752876203446,-0.22834817289917098,-0.42553817804553873,-0.726278967806298,9.651722060914944,0.3699989318847656,0.2129349504726683,0.1712502479553244,-0.3846278234449443,0.7271283193555931,-0.10668878774480817,0.44918928365545696,0.29736433015441577,64.70599549288288,6.460193669559665,0.2779390357001339,10,-0.032500267028812146,-0.2574996948242223,-0.19050025939941762,-0.6440000534057653,1.860000610351559,3,0.06941373521173233,-1.4477530360915456,20.48500061035156,3.3479068533138725,20.21500015258789,2.677401095182428,20.184999465942386,0.06941373521173233
6908,2023-10-27,20.38500022888184,20.584999084472656,20.334999084472656,20.434999465942386,4752514.0,0.0,-2.3332994252579673,2.000000000000284,52.61046145549771,64.54388947611972,-0.04535477829288226,-0.197769638109488,-0.3899202100215078,-0.7122722719856149,10.320235256145999,0.25,0.21289214619500996,0.14540023803711222,-0.39050454586899264,0.6813050219432171,-0.12255215391594021,0.41335262999016464,0.28371703897369116,64.70599549288288,10.476685408016145,0.2679523919530532,10,-0.032500267028812146,-0.26249980926514027,-0.10300016403198597,-0.6440000534057653,1.965000152587887,4,0.07431932168938382,3.0,20.38500022888184,-1.4477530360915456,20.48500061035156,3.3479068533138725,20.21500015258789,0.07431932168938382
6909,2023-10-30,20.475000381469727,20.59000015258789,20.395000457763672,20.40999984741211,3545436.0,0.004415018473258314,-3.105286405525328,-1.3000305180437934,49.78726996180436,62.2512899131173,-0.13111483984124206,-0.25774602926515655,-0.44535919700000903,-0.7869615134013657,11.029723446048436,0.20499992370605113,0.2218873060086537,0.20795040130615305,-0.31643794962874594,0.732338752241052,-0.05424377416129644,0.47014457677360255,0.1803425410286934,79.6612032457251,28.999015921265027,0.2621941754674499,10,-0.12250041961669922,-0.35249996185302734,-0.16975069046020508,-0.7340002059936523,2.114999771118164,0,0.07228324857936275,-2.3332994252579673,20.38500022888184,3.0,20.38500022888184,-1.4477530360915456,20.48500061035156,0.07228324857936275
6910,2023-10-31,20.475000381469727,20.56999969482422,20.415000915527344,20.530000686645508,5412088.0,0.0,1.2963067619881885,-0.8461515889550749,46.606391076727036,59.62882615350374,-0.12374837134741057,-0.20567804079842134,-0.41008545502457494,-0.769834577906046,11.069062893022066,0.154998779296875,0.2181018954012508,0.16820039749145366,-0.2844374197919386,0.6208382147748459,-0.058118511150244245,0.39451930613315156,0.167235682578724,74.7369858173121,27.30222499548917,0.22631890864169638,10,-0.17750072479248047,-0.35249996185302734,-0.24100065231323242,-0.7340002059936523,2.159999847412113,1,0.0683760484711542,-3.105286405525328,20.475000381469727,-2.3332994252579673,20.38500022888184,3.0,20.38500022888184,0.0683760484711542
6911,2023-11-01,20.75,20.774999618530273,20.524999618530273,20.565000534057614,5230829.0,0.013430994549780584,1.1276713173764477,-3.363607990012549,60.769247698346085,59.18862423599112,-0.3965549999476181,-0.41732995636750303,-0.6527229796681482,-1.0297663875818195,11.253346331560554,0.2999992370605469,0.21371153234325746,0.38940000534057617,0.0024317458240687984,0.7763682648570835,0.19591587558232249,0.5828841350988299,-0.75,96.18325723337837,49.70730659235691,0.19348412975825435,11,-0.3625001907348633,-0.6024999618530273,-0.5190000534057617,-1.0089998245239258,1.8500003814697301,2,0.0571084079972235,1.2963067619881885,20.475000381469727,-3.105286405525328,20.475000381469727,-2.3332994252579673,20.38500022888184,0.0571084079972235
6912,2023-11-02,21.375,21.545000076293945,20.68000030517578,20.80500030517578,13096419.0,0.030120481927710774,-1.109756324491296,3.081088325961608,76.48644134549392,61.231970373122635,-0.9620369157503532,-0.969736562281426,-1.2324664152107303,-1.6394559718114081,11.906210162682449,0.8649997711181641,0.21061791411790765,0.9367500305175795,0.40767663035697765,1.4658234306781814,0.6722133304372768,1.2012867305978823,-1.3595000076293928,85.95041843411535,38.177887309824214,0.2645367000803013,11,-0.6024999618530273,-0.8424997329711914,-1.2144999504089355,-1.6339998245239258,1.239999771118164,3,0.028070193285133493,1.1276713173764477,20.75,1.2963067619881885,20.475000381469727,-3.105286405525328,20.475000381469727,0.028070193285133493
6913,2023-11-03,21.38999938964844,21.489999771118164,21.295000076293945,21.38500022888184,5763271.0,0.0007017258315060726,-1.1081108946005602,0.008770462180937211,78.14201499195423,62.48474510995365,-0.8842559597974464,-0.9300329141649151,-1.2043901601835962,-1.6398603110015237,13.386025069341406,0.19499969482421875,0.20128593826314045,0.8867494583129911,0.2330695477339937,1.5404293688919886,0.5599095030234942,1.213589413602488,-1.3133193939208994,86.52167495119704,34.80300300598036,0.32683995528949794,11,-0.6149997711181676,-0.8574991226196325,-1.2742490768432653,-1.6489992141723668,1.3950004577636683,4,0.03997201841897802,-1.109756324491296,21.375,1.1276713173764477,20.75,1.2963067619881885,20.475000381469727,0.03997201841897802
6914,2023-11-06,21.350000381469727,21.524999618530273,21.28499984741211,21.44499969482422,4796811.0,-0.0018699864104751995,-1.1333276819395584,-19.003052270125906,77.08898426205675,63.518591638102826,-0.7393760576357593,-0.8526269724169211,-1.1275331643973203,-1.5835304127400747,14.856212078969778,0.23999977111816406,0.2110373333951614,0.795250415802002,0.046915650297798095,1.5435851813062058,0.4210830330499,1.1694177985541039,-1.2145875825195276,82.74337702233963,26.562411200800042,0.37416738275210115,11,-0.5174999237060547,-0.817500114440918,-1.2342500686645508,-1.6090002059936523,1.4300003051757848,0,0.04683840665726313,-1.1081108946005602,21.38999938964844,-1.109756324491296,21.375,1.1276713173764477,20.75,0.04683840665726313
6915,2023-11-07,21.229999542236328,21.334999084472656,21.125,21.32999992370605,4097081.0,-0.005620648107226733,2.8182101922976885,1.0526432027626265,70.54054249107958,63.559039253662206,-0.5143452866972211,-0.7099569354101511,-0.9745326303402031,-1.4466449397009207,15.67872174847842,0.22500038146972656,0.24572853643254433,0.6377495765686021,-0.16779342314594814,1.4432925762831523,0.2349780767113252,1.040521076425879,-1.0382032521923783,69.11760855987762,11.900158033171301,0.4027714998572756,11,-0.39749908447265625,-0.6974992752075195,-1.07474946975708,-1.488999366760254,1.3250007629394531,1,0.06406032217032731,-1.1333276819395584,21.350000381469727,-1.1081108946005602,21.38999938964844,-1.109756324491296,21.375,0.06406032217032731
6916,2023-11-08,21.334999084472656,21.450000762939453,21.11000061035156,21.200000762939453,4937103.0,0.004945809915230415,-1.1587405389040004,-1.3499780655744438,76.83918721006518,65.43006005478054,-0.5432179317832571,-0.7938310028542332,-1.0441806627495538,-1.5338820536024045,16.208708757273584,0.3400001525878942,0.2762064096962753,0.7034991264343269,-0.16723590876583927,1.574234161634493,0.26813160883424203,1.1388666440344117,-1.089074642978705,75.72242226725379,15.309228521222238,0.4353675176000837,11,-0.39499950408935547,-0.8024988174438477,-1.1582489013671875,-1.593998908996582,0.4050006866455078,2,0.06093279588445388,2.8182101922976885,21.229999542236328,-1.1333276819395584,21.350000381469727,-1.1081108946005602,21.38999938964844,0.06093279588445388
6917,2023-11-09,21.520000457763672,21.68000030517578,21.315000534057614,21.59499931335449,5881744.0,0.008671262302779148,1.9795797619325948,-0.5555539857017454,85.06664523656737,69.03630269712161,-0.6149576125887961,-0.9445638849259623,-1.1972060871046324,-1.7030263916334931,16.97965349439782,0.3649997711181676,0.3131905821359382,0.8360004425048828,-0.11651182478559363,1.7885127097953593,0.3597443088596428,1.3122565761501228,-1.2221129908777222,71.92983630255267,5.109845050637773,0.4762561336452386,11,-0.4825000762939453,-0.9200000762939453,-1.358750343322754,-1.7790002822875977,0.06999969482421875,3,0.050185868993159355,-1.1587405389040004,21.334999084472656,2.8182101922976885,21.229999542236328,-1.1333276819395584,21.350000381469727,0.050185868993159355
6918,2023-11-10,21.434999465942386,21.6200008392334,21.34000015258789,21.545000076293945,5806980.0,-0.00394986013072407,1.1538337392529123,1.4666971847104822,82.21645430234412,72.63954540162602,-0.40828665521340923,-0.8196792578159027,-1.0800417596590606,-1.6044815926317817,17.93485990776088,0.2800006866455078,0.32604137778140085,0.6989995002746632,-0.299523379910525,1.6975223804598514,0.1997380601820673,1.198260940367259,-1.0541852287590459,57.01737361298961,-14.318605925645876,0.4992614400925949,11,-0.38749885559082387,-0.6869993209838903,-1.2787494659423864,-1.6939992904663121,0.10000038146972301,4,0.05505016723003209,1.9795797619325948,21.520000457763672,-1.1587405389040004,21.334999084472656,2.8182101922976885,21.229999542236328,0.05505016723003209
6919,2023-11-13,21.645000457763672,21.645000457763672,21.405000686645508,21.48500061035156,4706871.0,0.009797107396944504,2.0,-1.4545359966709075,83.72637859741704,76.76398845948047,-0.48597524494444855,-0.9786512313867561,-1.2525194030386864,-1.8017835762096652,19.54681924443675,0.23999977111816406,0.3802280950905583,0.8447504997253432,-0.21537093073171576,1.9048719301824022,0.31468978449681373,1.3748112149538727,-1.1862350565007844,93.85967260510503,16.640739280080254,0.5300607152285298,11,-0.5425004959106445,-0.8050003051757812,-1.6025004386901855,-1.9040002822875977,-0.16500091552734375,0,0.0526680233559218,1.1538337392529123,21.434999465942386,1.9795797619325948,21.520000457763672,-1.1587405389040004,21.334999084472656,0.0526680233559218
6920,2023-11-14,21.549999237060547,21.670000076293945,21.325000762939453,21.645000457763672,6714549.0,-0.004389060692722269,3.758596195838047,-0.5937581956464594,77.37780732773608,78.60938397385713,-0.24859125573156504,-0.8313705277963308,-1.1271595420491067,-1.697859968955413,20.931783412691164,0.3449993133544922,0.45455304438284827,0.6894992828369126,-0.39828866726573153,1.7772872329395568,0.14560530778559055,1.2333932578882347,-1.017959741562887,77.19278285660761,0.495638471539138,0.543893975051322,11,-0.3699989318847656,-0.7099990844726562,-1.451249122619629,-1.8089990615844727,0.12000083923339844,1,0.05707663541211061,2.0,21.645000457763672,1.1538337392529123,21.434999465942386,1.9795797619325948,21.520000457763672,0.05707663541211061
6921,2023-11-15,21.40999984741211,21.524999618530273,21.145000457763672,21.5,6158795.0,-0.006496491628996126,4.42858310626703,0.9473578541599743,75.81859744233036,78.53517909572786,-0.0057277257694998696,-0.6506995813388841,-0.960187974832639,-1.5516416357589975,21.469739412899013,0.404998779296875,0.5316689728369788,0.5024998664855964,-0.5954284983273261,1.600428231298519,-0.04646431592086486,1.0514640488920577,-0.8090827033337611,49.53261032321547,-27.496537439579406,0.5489641824064618,11,-0.0149993896484375,-0.5699996948242188,-1.2649998664855957,-1.6689996719360352,0.24500083923339844,2,0.05347970415338743,3.758596195838047,21.549999237060547,2.0,21.645000457763672,1.1538337392529123,21.434999465942386,0.05347970415338743
6922,2023-11-16,21.46500015258789,21.53499984741211,21.36000061035156,21.459999084472656,4057611.0,0.002568907312833435,1.4137749598800837,-0.05556732929258679,76.47054973638417,78.34946073399784,-0.05209755376280967,-0.6512751173888844,-0.989374252980987,-1.5984433163889449,22.764169463635238,0.17499923706055043,0.6234630715799554,0.501750183105468,-0.5902023135735419,1.593702679784478,-0.04422606523403516,1.0477264314449712,-0.7993380188436952,60.95236711219941,-16.90706905944087,0.5459762483395046,11,-0.06999969482421875,-0.625,-1.278749942779541,-1.7239999771118164,0.3150005340576172,3,0.012811535829275078,4.42858310626703,21.40999984741211,3.758596195838047,21.549999237060547,2.0,21.645000457763672,0.012811535829275078
6923,2023-11-17,21.55500030517578,21.61000061035156,21.415000915527344,21.46999931335449,6678818.0,0.0041928791962779766,-1.0000195627720083,16.996567505721533,76.47054973638421,78.28074578670089,-0.129890290574469,-0.6692644711426858,-1.056012079725356,-1.6803727451670198,24.19031581371058,0.1949996948242152,0.6832460940217189,0.5242503166198738,-0.5368128530499376,1.5853134862896852,-0.00628126821503372,1.0547819014547812,-0.828477881145691,78.09526577560118,0.4445843580001565,0.530531584834906,11,-0.15999984741210938,-0.7150001525878906,-1.3687500953674316,-1.814000129699707,0.09499931335449219,4,0.001623746087524136,1.4137749598800837,21.46500015258789,4.42858310626703,21.40999984741211,3.758596195838047,21.549999237060547,0.001623746087524136
6924,2023-11-20,21.6200008392334,21.725000381469727,21.524999618530273,21.584999084472656,4860535.0,0.0030155663714841463,-1.5806435734941242,0.4117805452709353,77.19711714454508,79.0203651926415,-0.17049267637213816,-0.6548190085159895,-1.1057623221383075,-1.7363636194726944,26.252314137977663,0.20000076293945312,0.6579238767433715,0.517500782012938,-0.4957558394124817,1.5307574034383578,0.01087247130022817,1.024129092725648,-0.8362697423345651,81.89662826756816,3.7172132208341964,0.5066283107127103,11,-0.2025003433227539,-0.7575006484985352,-1.4337506294250488,-1.8790006637573242,-0.005001068115234375,0,-0.003931590588425848,-1.0000195627720083,21.55500030517578,1.4137749598800837,21.46500015258789,4.42858310626703,21.40999984741211,-0.003931590588425848
6925,2023-11-21,21.59000015258789,21.59499931335449,21.354999542236328,21.59000015258789,4589540.0,-0.0013876357761775093,47.00801220911391,0.0,72.58059554255736,78.5471883406962,-0.0939337622222638,-0.5444387023744497,-1.064091717467985,-1.697659796866816,28.16482677160128,0.2650012969970703,0.6272969659511922,0.41875009536743235,-0.5251769392075012,1.362677129942366,-0.05321342192003442,0.8907136126548991,-0.7309675129233852,76.72409540690659,0.7880874697889766,0.47196351728746605,11,-0.1549997329711914,-0.7274999618530273,-1.403749942779541,-1.8489999771118164,0.15999984741210938,1,-0.005094979600469229,-1.5806435734941242,21.6200008392334,-1.0000195627720083,21.55500030517578,1.4137749598800837,21.46500015258789,-0.005094979600469229
6926,2023-11-22,21.739999771118164,21.780000686645508,21.549999237060547,21.59000015258789,4718651.0,0.006947643236227208,1.0,100.0,63.176848573486424,76.11498871146497,-0.20164789977805953,-0.6277829182332084,-1.1983423187829558,-1.8376444159783283,29.348711554937235,0.23000144958496094,0.6048287542230781,0.5059997558593743,-0.41235443110669934,1.424353942825448,0.04682266237633925,0.9651768493424093,-0.8116897121092421,90.58804521974841,15.261203947130738,0.4591770934830367,11,-0.2774991989135742,-0.8499994277954102,-1.5537495613098145,-1.9989995956420898,0.22500038146972656,2,-0.0032198572015265103,47.00801220911391,21.59000015258789,-1.5806435734941242,21.6200008392334,-1.0000195627720083,21.55500030517578,-0.0032198572015265103
6927,2023-11-23,21.799999237060547,21.82999992370605,21.6200008392334,21.725000381469727,4575459.0,0.0027598650678042347,2.1110922731319723,0.4999936421550551,64.33561769907719,74.12822908887978,-0.24334277226500234,-0.6074849045483184,-1.2494691140907896,-1.8820368843536812,30.865470353570483,0.2099990844726527,0.6096050359866076,0.49524927139282227,-0.36381654099513483,1.3543150837807794,0.0657163651988455,0.924782177586799,-0.7865201152879671,93.68407104165316,18.956486274407908,0.4295329061939777,11,-0.3124990463256836,-0.8849992752075195,-1.5397491455078125,-2.0589990615844727,0.4850006103515625,3,-0.006651309884843415,1.0,21.739999771118164,47.00801220911391,21.59000015258789,-1.5806435734941242,21.6200008392334,-0.006651309884843415
6928,2023-11-24,21.899999618530273,21.899999618530273,21.739999771118164,21.850000381469727,4657099.0,0.004587173622452312,5.4000915541313805,0.6666666666666666,68.4562821943902,72.43155171076567,-0.3022288755376721,-0.6199510474391943,-1.3368340693193943,-1.9638381487685912,32.259891775557385,0.15999984741210938,0.5972986752302241,0.5194996833801255,-0.26173998547937316,1.3007393522396242,0.12887984895037619,0.9101195178098749,-0.7885380005256764,100.0,25.200496666465398,0.3906198344297496,11,-0.3774995803833008,-0.9499998092651367,-1.5749993324279785,-2.1529998779296875,0.5650005340576172,4,-0.0054794033778535756,2.1110922731319723,21.799999237060547,1.0,21.739999771118164,47.00801220911391,21.59000015258789,-0.0054794033778535756
6929,2023-11-27,21.95499992370605,22.05500030517578,21.84000015258789,21.899999618530273,5346137.0,0.0025114295038271006,-1.4571553133514987,1.100022888532774,75.43852134817631,72.21607549081459,-0.3449014354862463,-0.5885644509852845,-1.3776545516059073,-1.99981540148368,33.834962408054494,0.21500015258789062,0.5527137141723806,0.500500011444089,-0.19530608810898542,1.1963061109971633,0.15259696166755177,0.8484030612206261,-0.7331429856278611,85.71424678884533,9.774834828902058,0.3479030497765374,11,-0.3549995422363246,-0.9274997711181605,-1.6137499809265101,-2.208000183105465,0.47999954223633523,0,-0.01389206587272418,5.4000915541313805,21.899999618530273,2.1110922731319723,21.799999237060547,1.0,21.739999771118164,-0.01389206587272418
6930,2023-11-28,21.875,21.905000686645508,21.73500061035156,21.8799991607666,5357374.0,-0.0036438134358484087,5.181572285605428,-0.09089332778471942,69.28567341411397,71.49019504323499,-0.2390954189769019,-0.41982706578964724,-1.284917989612616,-1.9005855002142837,35.325165622455366,0.2199993133544922,0.5165673639665371,0.35050010681152344,-0.19608645978123462,0.8970866734042815,0.07720682351514441,0.6237933901079025,-0.5198401231861958,64.35645060166335,-11.1307950717313,0.27329328329637836,11,-0.1700000762939453,-0.8450002670288086,-1.609999656677246,-2.001999855041504,0.6650009155273438,1,-0.011885724748883941,-1.4571553133514987,21.95499992370605,5.4000915541313805,21.899999618530273,2.1110922731319723,21.799999237060547,-0.011885724748883941
6931,2023-11-29,21.934999465942386,21.9950008392334,21.75,21.915000915527344,4356956.0,0.0027428327287948306,2.499979564311113,-4.000381533766449,66.27442708637227,70.357292526567,-0.24226925021030965,-0.4073842635720979,-1.334605983298971,-1.9436849292835205,36.39061618739329,0.24500083923339844,0.4542864583518593,0.35124959945678924,-0.08825820735275869,0.7907574062663372,0.13149569605201705,0.5710035028615614,-0.4678651205906661,72.41356630785165,-3.378108646933015,0.2197539034047735,11,-0.22999954223633168,-0.8474988937377965,-1.6749992370605504,-2.028999328613285,0.5750007629394531,2,-0.008433985431803959,5.181572285605428,21.875,-1.4571553133514987,21.95499992370605,5.4000915541313805,21.899999618530273,-0.008433985431803959
6932,2023-11-30,21.975000381469727,22.030000686645508,21.905000686645508,22.030000686645508,6891401.0,0.0018236114201619635,3.5454293244555415,-2.7502145922741894,71.95119681923352,69.85514220243915,-0.2260950574530547,-0.4217534189347596,-1.3592659469784323,-1.9685851063732756,35.959134568414875,0.125,0.421857003291656,0.36125049591064595,-0.09965118763455294,0.8221521794558448,0.13079965413804473,0.5917013376832472,-0.41380748254615796,75.00000000000028,-3.035693051620683,0.2304508417726,11,-0.2700004577636719,-0.8874998092651367,-1.7150001525878906,-2.067000389099121,0.4799995422363246,3,-0.0004550729787594632,2.499979564311113,21.934999465942386,5.181572285605428,21.875,-1.4571553133514987,21.95499992370605,-0.0004550729787594632
6933,2023-12-01,22.2450008392334,22.2450008392334,22.06999969482422,22.100000381469727,5465873.0,0.012286710037618276,1.4138012680539844,-2.6363573311138855,73.25577784907743,69.41721561405384,-0.43351460522494634,-0.6581591996486083,-1.6086986312921674,-2.2235497933905464,35.66812402030589,0.2700004577636719,0.41044305718762075,0.5885008811950669,0.061162714020593256,1.1158390483695406,0.3248317976078319,0.852169964782302,-0.6047987553094742,100.0,22.975925929643807,0.263669083587236,12,-0.44500064849853516,-0.9550008773803711,-2.005000591278076,-2.330000877380371,0.11499977111816051,4,0.0017981122350945178,3.5454293244555415,21.975000381469727,2.499979564311113,21.934999465942386,5.181572285605428,21.875,0.0017981122350945178
6934,2023-12-04,22.350000381469727,22.40999984741211,22.23500061035156,22.350000381469727,4790043.0,0.0047201410777715225,1.9166799122612412,0.0,80.76924769834591,70.3270658535859,-0.4739107862331622,-0.721385822770074,-1.6795581754290794,-2.310706582826981,35.41465172211485,0.17499923706055043,0.39695844352949194,0.6435004234313979,0.0527101990142782,1.2342906478485176,0.34810531122283805,0.9388955356399578,-0.6009345215900979,91.11118018389692,13.525641262818795,0.29539511220856024,12,-0.37000083923339844,-0.9475002288818359,-2.1125001907348633,-2.4210004806518555,0.154998779296875,0,0.005145403541626292,1.4138012680539844,22.2450008392334,3.5454293244555415,21.975000381469727,2.499979564311113,21.934999465942386,0.005145403541626292
6935,2023-12-05,22.59000015258789,22.645000457763672,22.334999084472656,22.424999237060547,6399992.0,0.010738244609478587,1.2545429324455541,100.0,92.14282210996147,73.54550735763868,-0.622618082397107,-0.9004396618067858,-1.875509910220348,-2.5256344989243296,35.94493304854109,0.3100013732910156,0.38565624232776585,0.815500164031981,0.14759739163737606,1.483402936426586,0.48154877783467853,1.1494515502292835,-0.7087474952017665,93.85471764861329,12.195194091410613,0.3339513861973016,12,-0.45749950408935547,-1.0599994659423828,-2.3524999618530273,-2.647000312805176,0.07999992370605469,1,-0.006861473466070245,1.9166799122612412,22.350000381469727,1.4138012680539844,22.2450008392334,3.5454293244555415,21.975000381469727,-0.006861473466070245
6936,2023-12-06,22.63500022888184,22.71999931335449,22.53499984741211,22.61000061035156,6943201.0,0.0019920352363873572,-1.1142657845690649,0.1515119988903191,92.08629440927845,76.62891588099438,-0.5892803747365853,-0.888612925772815,-1.865939789811815,-2.5463877471704173,36.326354444633076,0.18499946594237926,0.3697746114433258,0.7955001831054709,0.05825830911177121,1.5327420570991706,0.4268792461086228,1.164121120102319,-0.6009980114202058,89.57064690821859,5.073208222665599,0.36862093699684906,12,-0.4075002670288157,-1.0125007629394567,-2.425000190734867,-2.6480007171630895,0.14500045776367188,2,-0.00419700960432412,1.2545429324455541,22.59000015258789,1.9166799122612412,22.350000381469727,1.4138012680539844,22.2450008392334,-0.00419700960432412
6937,2023-12-07,22.60000038146973,22.684999465942386,22.475000381469727,22.65999984741211,4781836.0,-0.0015462711313539712,2.8182101922975065,-2.4000152590210724,89.1385505589887,78.92694569928311,-0.47926639517238456,-0.8100872330546629,-1.7800356746791692,-2.489429637780095,36.212137670587126,0.2099990844726598,0.3780285621672199,0.7065003395080609,-0.08818030349729256,1.5011809825134144,0.30916001800538595,1.1038406610107359,-0.42879874482952474,81.53861502933016,-3.6129762020518683,0.39734032150267634,12,-0.3725004196167063,-0.9000005722045934,-2.3325004577636754,-2.5910005569458043,0.13500022888182883,3,-0.003982307569414201,-1.1142657845690649,22.63500022888184,1.2545429324455541,22.59000015258789,1.9166799122612412,22.350000381469727,-0.003982307569414201
6938,2023-12-08,22.614999771118164,22.649999618530273,22.45499992370605,22.649999618530273,5746642.0,0.0006636897962501997,10.14288828337895,0.5833359824522709,88.71591634382767,80.40221180991104,-0.4270901489762906,-0.7717176440367695,-1.7434872379266757,-2.4827992902310783,36.05564300843432,0.1949996948242223,0.40951708350209515,0.6624997138977058,-0.1634512640915844,1.488450691886996,0.24952422490305892,1.0754752028923527,-0.33403859913510203,78.35055195277701,-6.9148181056570195,0.41297548899464565,12,-0.38749980926514027,-0.6999998092651403,-1.9624996185302734,-2.292499542236328,0.274999618530277,4,-0.007074943578661896,2.8182101922975065,22.60000038146973,-1.1142657845690649,22.63500022888184,1.2545429324455541,22.59000015258789,-0.007074943578661896
6939,2023-12-11,22.78499984741211,22.899999618530273,22.63500022888184,22.690000534057614,7157154.0,0.007517138094825571,-1.5853608611915435,-2.714277929155415,91.92983630255272,82.91822990862646,-0.5218515454449673,-0.8979723057403461,-1.8607710851910007,-2.6335700707444154,35.999701009904534,0.2849998474121094,0.44288984908958895,0.7754998207092285,-0.11585589448323574,1.6668555359016928,0.32982196311299816,1.2211776783054589,-0.41623104715476344,79.6460774484088,-6.4229484490500965,0.4456778575962321,12,-0.46000003814697266,-0.7799997329711914,-2.1312499046325684,-2.4624996185302734,0.29500007629394176,0,-0.01865258897988631,10.14288828337895,22.614999771118164,2.8182101922975065,22.60000038146973,-1.1142657845690649,22.63500022888184,-0.01865258897988631
6940,2023-12-12,22.78000068664551,22.88999938964844,22.729999542236328,22.88999938964844,6433304.0,-0.00021940578451074,1.9091224358863852,-1.1578894532896549,90.6250745058775,85.62385739968259,-0.41904480147765,-0.8391219950320163,-1.7940963536979773,-2.607706501887691,36.300471271031704,0.15999984741211293,0.4648445969724335,0.7090005874633825,-0.21788797283652528,1.6358891477632902,0.2455563073134286,1.1724448676133363,-0.32500076293946023,73.03392939804995,-11.94861781885416,0.46344428014995476,12,-0.37750053405762074,-0.7750005722045934,-2.097500324249271,-2.4575004577636754,0.5199985504150391,1,-0.012072059595684137,-1.5853608611915435,22.78499984741211,10.14288828337895,22.614999771118164,2.8182101922975065,22.60000038146973,-0.012072059595684137
6941,2023-12-13,22.55500030517578,22.739999771118164,22.424999237060547,22.729999542236328,7381082.0,-0.0098771016105208,2.2307797644665284,1.5909209134573703,76.12460995042225,86.08756996981468,-0.1082300336481623,-0.5522573347952573,-1.508569864678563,-2.3592658220808715,36.864552662575456,0.3550014495849645,0.470240234417588,0.42675018310546875,-0.469160406820027,1.3226607730309645,-0.02120511185728091,0.8747054780682184,0.3449993133544922,27.368623939414626,-54.17873542497271,0.44795529496274805,12,-0.07000064849853516,-0.5500001907348633,-1.872499942779541,-2.153500556945801,0.6900005340576172,2,0.005098637533238026,1.9091224358863852,22.78000068664551,-1.5853608611915435,22.78499984741211,10.14288828337895,22.614999771118164,0.005098637533238026
6942,2023-12-14,21.739999771118164,22.69499969482422,21.524999618530273,22.69499969482422,23751797.0,-0.036133918112632224,1.4502621356314722,5.45716621253406,46.29629956678457,83.09207238289326,0.7486596184814616,0.29977125216615264,-0.6460369187036363,-1.5289666971809268,36.515142268914325,1.1700000762939453,0.4760568735352173,-0.4020003318786607,-1.2628043077186852,0.45880364396136386,-0.8324023197986712,0.02840165604134981,1.1504998397827144,15.636374733664773,-60.950555611825315,0.43040198792001155,12,0.4724998474121094,0.2825002670288086,-1.0037498474121094,-1.2554998397827148,1.5200004577636754,3,0.047838129092761195,2.2307797644665284,22.55500030517578,1.9091224358863852,22.78000068664551,-1.5853608611915435,22.78499984741211,0.047838129092761195
6943,2023-12-15,21.59000015258789,21.899999618530273,21.55500030517578,21.729999542236328,22042162.0,-0.006899706536775074,-2.285722070844687,0.14659623123857837,41.90687567719366,78.77403104720966,0.8895188842412693,0.47698255856711924,-0.45790763310360205,-1.3660459988856317,35.96988513996134,0.3449993133544922,0.4832654262101528,-0.5537499427795396,-1.409657646368391,0.3021577608093118,-0.9817037945739671,-0.12579609098511213,1.2458794586181625,4.727311567826704,-67.7843209331664,0.42795385179442597,12,0.6224994659423828,0.43249988555908203,-0.7712497711181641,-1.001999855041504,1.6550006866455078,4,0.05303383277773732,1.4502621356314722,21.739999771118164,2.2307797644665284,22.55500030517578,1.9091224358863852,22.78000068664551,0.05303383277773732
6944,2023-12-18,21.53499984741211,21.645000457763672,21.415000915527344,21.600000381469727,5495935.0,-0.002547489800234559,1.9677228819294899,0.464291553133515,42.37667662821747,73.24445932701589,0.912737789666707,0.553675524306307,-0.372045325169136,-1.2973232930762215,35.256785141611864,0.22999954223632812,0.47952506471258616,-0.6045001983642564,-1.4721222126808513,0.2631218159523385,-1.0383112055225538,-0.17068919120595893,1.2484445640869133,8.135529221904383,-62.705755194800794,0.43381100715829735,12,0.6225004196166992,0.4875001907348633,-0.6372494697570801,-0.9349994659423828,1.514999389648441,0,0.0629208057505124,-2.285722070844687,21.59000015258789,1.4502621356314722,21.739999771118164,2.2307797644665284,22.55500030517578,0.0629208057505124
6945,2023-12-19,21.479999542236328,21.57999992370605,21.34000015258789,21.57999992370605,8083731.0,-0.0025539960791961525,3.7999771119039876,1.5384547668651702,39.77528436634451,67.432124877801,0.8870041251173326,0.6324377307342601,-0.29134388040142767,-1.2259389544042776,35.318902022462304,0.2399997711181605,0.449714865125852,-0.6540004730224602,-1.5375380495675195,0.22953710352259904,-1.0957692612949899,-0.2122316847499306,1.2213382595043925,9.999959128232446,-58.13736547002024,0.4417687882725289,12,0.6400003433227539,0.5425004959106445,-0.5087494850158691,-0.8799991607666016,1.5300006866455114,1,0.0744879150636677,1.9677228819294899,21.53499984741211,-2.285722070844687,21.59000015258789,1.4502621356314722,21.739999771118164,0.0744879150636677
6946,2023-12-20,21.670000076293945,21.70499992370605,21.46999931335449,21.559999465942386,6318933.0,0.008845462667911974,1.6111134658586204,-1.1000019073413605,43.57894094366777,62.36994603165422,0.6098558686983644,0.46053603028056145,-0.45516219487710785,-1.390460377965809,34.812251764555235,0.2350006103515625,0.4013350422226871,-0.4604999542236321,-1.3511352492629634,0.43013534081569915,-0.9058176017432977,-0.015182306703966475,0.9224307135145473,24.354246139553215,-41.14222195038019,0.4453176475196661,12,0.4499998092651367,0.35249996185302734,-0.6599998474121094,-1.0699996948242188,1.2049999237060547,2,0.0752191580538919,3.7999771119039876,21.479999542236328,1.9677228819294899,21.53499984741211,-2.285722070844687,21.59000015258789,0.0752191580538919
6947,2023-12-21,21.655000686645508,21.68000030517578,21.549999237060547,21.6299991607666,5586875.0,-0.000692173031639598,2.4666598850516253,0.2272853377722365,36.084895050787686,56.522054776872004,0.5327326228860194,0.48919689521155973,-0.41103602798655103,-1.3461060454710108,34.1636230422184,0.13000106811523438,0.3057094232569497,-0.4682494163513198,-1.3724694593453393,0.4359706266426997,-0.9203594378483295,-0.01613939485431004,0.8372356521853384,56.25014901175405,-4.680189974495896,0.4521100214970094,12,0.4649991989135742,0.4649991989135742,-0.5375003814697266,-1.0550003051757812,1.0900001525878906,3,0.07342415618432341,1.6111134658586204,21.670000076293945,3.7999771119039876,21.479999542236328,1.9677228819294899,21.53499984741211,0.07342415618432341
6948,2023-12-22,21.780000686645508,21.834999084472656,21.600000381469727,21.684999465942386,4863034.0,0.005772338768711638,1.292692457991403,3.799816905706297,36.68224632255949,50.38343366798387,0.3093650081010537,0.373916840747885,-0.5024384015839587,-1.43928917072369,33.2301007152479,0.2349987030029297,0.20271333428397043,-0.33724946975707937,-1.2492657848293867,0.5747668453152279,-0.793257627293233,0.11875868777907428,0.6200567572859015,88.88918858516813,30.463867643894588,0.45600815753615337,12,0.33499908447265625,0.3399991989135742,-0.6625003814697266,-1.1800003051757812,0.9499988555908203,4,0.06795222661052525,2.4666598850516253,21.655000686645508,1.6111134658586204,21.670000076293945,3.7999771119039876,21.479999542236328,0.06795222661052525
6949,2023-12-27,21.649999618530273,21.73500061035156,21.549999237060547,21.690000534057614,4365525.0,-0.005968827548979094,1.8461515889551758,-0.4210568583359886,26.847285317648613,43.29701264706955,0.29215862127233905,0.505830668912747,-0.3385292982414825,-1.2768822821720462,31.884417835108497,0.23000144958496094,0.09875620397010465,-0.45200052261352397,-1.3853895962106542,0.4813885509836062,-0.9186950594120908,0.014694014185042903,0.6652532420936552,62.626289871378916,8.323882179853925,0.46669453679856576,12,0.3900003433227539,0.4700002670288086,-0.5324993133544922,-1.0499992370605469,1.0300006866455078,2,0.07367211310885935,1.292692457991403,21.780000686645508,2.4666598850516253,21.655000686645508,1.6111134658586204,21.670000076293945,0.07367211310885935
6950,2023-12-28,21.614999771118164,21.665000915527344,21.559999465942386,21.6200008392334,3547069.0,-0.001616621156064757,1.2105284291679304,0.12502384131223693,24.7524696382269,37.588997056825626,0.1615086425392107,0.5484737593445104,-0.268845396025565,-1.2056467623320621,30.953053814827147,0.10500144958495738,-0.012948189893201345,-0.47400035858154155,-1.4277224093688083,0.47972169220572525,-0.9508613839751732,0.0028606668120900736,0.622232872862881,39.726177723199704,-9.697193242569028,0.4768610253936327,12,0.4025001525878906,0.505000114440918,-0.47499942779541016,-0.9924993515014648,0.985000610351566,3,0.06638905765152137,1.8461515889551758,21.649999618530273,1.292692457991403,21.780000686645508,2.4666598850516253,21.655000686645508,0.06638905765152137
6951,2023-12-29,21.75,21.75,21.625,21.63500022888184,3172543.0,0.006245673389375872,1.1739173701756422,-22.995041952707147,29.952829127721117,35.77305589692969,-0.11140481166911087,0.42046042948556206,-0.3709074857114878,-1.3084637212321297,29.82597306015692,0.13500022888183594,-0.15717652575184715,-0.3297501564025893,-1.2932990743019275,0.6337987614967489,-0.8115246153522584,0.15202430254707977,0.4154540446695911,70.17574386636505,23.789664169007793,0.48177445894966975,12,-0.13000011444091797,0.36999988555908203,-0.6012496948242188,-1.1274995803833008,0.9150009155273438,4,0.0579310450060615,1.2105284291679304,21.614999771118164,1.8461515889551758,21.649999618530273,1.292692457991403,21.780000686645508,0.0579310450060615
6952,2024-01-02,21.96500015258789,22.1200008392334,21.75,21.899999618530273,6862954.0,0.0098850644867996,-1.0274031301439657,0.5652231602342072,35.99139720590061,35.115780511230454,-0.3253458246249963,0.2157334369056514,-0.5459235493706345,-1.4897994687023548,28.922438729131493,0.37000083923339844,-0.2982147202047756,-0.11424999237060618,-1.0780381329281283,0.849538148186916,-0.596144062649369,0.3676440779081567,-0.625,72.80697351469826,29.205740543091522,0.48189407027876113,1,-0.2349996566772461,0.1549997329711914,-0.7887496948242188,-1.3149995803833008,0.3899993896484375,1,0.04142953977193087,1.1739173701756422,21.75,1.2105284291679304,21.614999771118164,1.8461515889551758,21.649999618530273,0.04142953977193087
6953,2024-01-03,22.28499984741211,22.420000076293945,22.06999969482422,22.104999542236328,8232745.0,0.01456861791947306,-1.8000030517578125,2.7692127116406,39.87854751226262,34.8382106094577,-0.599428525096247,-0.10658041976004995,-0.8167218322400629,-1.7723035399311655,27.74509758178585,0.4549999237060547,-0.4074059756662969,0.20374975204467916,-0.7616512451745194,1.1691507492638777,-0.27895074656492014,0.6864502506542784,-0.9293996810913079,84.48274728093465,43.56382616658449,0.48270049860959957,1,-0.4049997329711914,-0.16499996185302734,-1.083749771118164,-1.609999656677246,-0.1100006103515625,2,0.020641731881129388,-1.0274031301439657,21.96500015258789,1.1739173701756422,21.75,1.2105284291679304,21.614999771118164,0.020641731881129388
6954,2024-01-04,22.46500015258789,22.540000915527344,22.31999969482422,22.3700008392334,5085731.0,0.008077195710489704,-1.2564042372135333,0.5277730682829653,44.045363848961145,35.31266388530399,-0.70809928879045,-0.29252120134541215,-0.9437699064781455,-1.9169894384729673,26.270141225172335,0.2550010681152344,-0.3980366647882789,0.3780000686645515,-0.5954768035576699,1.3514769408867728,-0.10873836744655918,0.8647385047756622,-1.066823989868162,92.34687224480976,53.19803731216675,0.486738436111111,1,-0.46000003814697266,-0.3450002670288086,-1.228750228881836,-1.755000114440918,-0.2999992370605469,3,0.011796100060026404,-1.8000030517578125,22.28499984741211,-1.0274031301439657,21.96500015258789,1.1739173701756422,21.75,0.011796100060026404
6955,2024-01-05,22.434999465942386,22.59499931335449,22.354999542236328,22.354999542236328,5798706.0,-0.0013354411948245382,-4.999999999999911,0.8421105467103391,47.55100595014281,35.754004441579,-0.590481128977892,-0.289574826224257,-0.8610409989708003,-1.8507238808479691,24.344695750972665,0.2399997711181605,-0.3624640646064847,0.3557494163513226,-0.6032264670769614,1.3147252997796066,-0.1237385253628176,0.8352373580654628,-0.9683138180542024,83.5051586934856,41.0954475321185,0.47948794171414183,1,-0.36250019073486683,-0.31499958038330433,-1.1212491989135778,-1.6474990844726598,-0.17499923706054688,4,0.010920474484758413,-1.2564042372135333,22.46500015258789,-1.8000030517578125,22.28499984741211,-1.0274031301439657,21.96500015258789,0.010920474484758413
6956,2024-01-08,22.540000915527344,22.559999465942386,22.165000915527344,22.46999931335449,5093698.0,0.004680251931556967,6.181876506389294,0.8750208616455721,72.98849125745545,39.85440402009764,-0.6247990929233147,-0.4237860328023437,-0.9197112134393386,-1.9193758694439964,21.95266938385406,0.3949985504150426,-0.3170225704064862,0.4655008316040039,-0.48276594120209637,1.4137676044101042,-0.008632554799046233,0.939634218007054,-0.9830501744018569,93.4913085776589,45.72472121611502,0.4741333864030502,1,-0.4675016403198242,-0.4200010299682617,-1.1725010871887207,-1.7525005340576172,-0.3250007629394531,0,0.002661910537059997,-4.999999999999911,22.434999465942386,-1.2564042372135333,22.46500015258789,-1.8000030517578125,22.28499984741211,0.002661910537059997
6957,2024-01-09,22.51000022888184,22.57999992370605,22.299999237060547,22.5,5904657.0,-0.0013309975788349249,2.7333519830119677,0.14285714285718637,78.39498251013453,44.489152485383755,-0.5149106963782479,-0.4225373551685756,-0.8395488481675422,-1.8527353362555559,19.752609792156516,0.28000068664550426,-0.25498273367217195,0.4400001525878956,-0.49857118122387334,1.3785714863996645,-0.029285514317990646,0.9092858194937818,-0.8700056019780327,83.80968643165816,29.334910311073628,0.46928566690588475,1,-0.43750095367431996,-0.39000034332275746,-1.1137499809265172,-1.722499847412113,-0.4099998474121129,1,0.006885858954662538,6.181876506389294,22.540000915527344,-4.999999999999911,22.434999465942386,-1.2564042372135333,22.46500015258789,0.006885858954662538
6958,2024-01-10,22.45499992370605,22.6200008392334,22.45499992370605,22.4950008392334,5062392.0,-0.002443372039828695,-7.2498569521253575,-3.999999999998934,78.39498251013418,50.21667439565992,-0.3957051250381731,-0.4006815907372214,-0.7339917475674049,-1.760947222493499,17.57115517624564,0.1650009155273473,-0.2119695367690042,0.3929998397827106,-0.5285859701058762,1.3145856496712973,-0.06779306516158456,0.8537927447270057,-0.7386049218861892,63.736056440760315,3.2592400776254706,0.46079290494429387,1,-0.3649997711181605,-0.3350000381469691,-1.0587496757507289,-1.6674995422363246,-0.3150005340576101,2,-0.004453368150055148,2.7333519830119677,22.51000022888184,6.181876506389294,22.540000915527344,-4.999999999999911,22.434999465942386,-0.004453368150055148
6959,2024-01-11,22.36000061035156,22.61000061035156,22.30500030517578,22.54999923706055,5134484.0,-0.004230653025039666,-1.0333405388909138,4.749856952126401,76.50599779391483,55.967066412958594,-0.21165899391868592,-0.35748302462937076,-0.5913985853258055,-1.6307441688928357,14.636015622945052,0.3050003051757777,-0.14708604264158964,0.319250488281245,-0.5502704157215454,1.1887713922840355,-0.11550996372015021,0.7540109402826403,-0.5532450247903427,42.857082971774645,-23.013106283292103,0.4347604520013961,1,-0.23750019073485973,-0.24000072479247692,-0.8150005340576136,-1.4774999618530238,-0.17500114440917258,3,-0.008273764232607617,-7.2498569521253575,22.45499992370605,2.7333519830119677,22.51000022888184,6.181876506389294,22.540000915527344,-0.008273764232607617
6960,2024-01-12,22.5049991607666,22.540000915527344,22.225000381469727,22.350000381469727,4651034.0,0.0064847292691001535,1.7999762643473542,-0.8157889453289393,75.85133797710239,61.06690072955651,-0.24265209858240766,-0.5524655460108931,-0.686137108966598,-1.7393384242407244,11.442289807798824,0.3150005340576172,-0.08352953787602857,0.47799911499023295,-0.3500068400619192,1.306005070042385,0.06399613746415866,0.8920020925163072,-0.6169190498381667,74.72490159336998,3.454379248082134,0.41400297752607584,1,-0.31999874114990234,-0.38499927520751953,-0.8137493133544922,-1.539999008178711,-0.2349987030029297,4,-0.015107676423822491,-1.0333405388909138,22.36000061035156,-7.2498569521253575,22.45499992370605,2.7333519830119677,22.51000022888184,-0.015107676423822491
6961,2024-01-15,22.670000076293945,22.690000534057614,22.54999923706055,22.565000534057614,4466010.0,0.0073317450202350365,-1.07406046905906,0.6774217365623383,78.75347158433924,65.81824232716079,-0.2943846708181681,-0.7466925385688938,-0.8067898357944294,-1.8699910226566168,9.719112474401305,0.18500137329101207,0.023972624839998957,0.6372500419616713,-0.20761984656499521,1.482119930488338,0.21481509769833806,1.0596849862250046,-0.7087278925350127,95.69882769879563,21.59770710631598,0.4224349442633329,1,-0.28999996185302734,-0.5500001907348633,-0.8387494087219238,-1.5874996185302734,-0.40500068664550426,0,-0.01808556885894519,1.7999762643473542,22.5049991607666,-1.0333405388909138,22.36000061035156,-7.2498569521253575,22.45499992370605,-0.01808556885894519
6962,2024-01-16,22.78000068664551,22.84499931335449,22.53499984741211,22.61000061035156,5268686.0,0.00485225452057203,1.066681501732549,1.619055404178033,78.5713662907927,70.11744441366415,-0.30912784752626266,-0.8166542707515703,-0.8903983778496141,-1.942195996176448,10.679822299813457,0.30999946594237926,0.1516298201474271,0.6952506065368702,-0.20025572905046118,1.5907569421242016,0.24749743874320274,1.1430037743305377,-0.7312811008507367,89.51633246989876,16.571744330624597,0.4477531677936662,1,-0.2750005722045934,-0.6600008010864293,-0.8550009727478063,-1.6600008010864293,-0.5700016021728551,1,-0.0248024809932883,-1.07406046905906,22.670000076293945,1.7999762643473542,22.5049991607666,-1.0333405388909138,22.36000061035156,-0.0248024809932883
6963,2024-01-17,22.73500061035156,22.76000022888184,22.56999969482422,22.690000534057614,5052897.0,-0.001975420322104404,3.00004015499777,0.26470621234389496,82.58255712585355,74.39935477776329,-0.21633192680798174,-0.7183031721108684,-0.8194685399415356,-1.860906915702678,11.692450077961036,0.21000099182129262,0.2678921185184109,0.5930005073547342,-0.31563317426215676,1.5016341889716252,0.13868366654628872,1.0473173481631797,-0.5748018626984255,82.25824314430031,7.677638460799585,0.45431684080844476,1,-0.23000049591064098,-0.6150007247924769,-0.7712507247924769,-1.615000724792477,-0.3900012969970703,2,-0.02793051294631188,1.066681501732549,22.78000068664551,-1.07406046905906,22.670000076293945,1.7999762643473542,22.5049991607666,-0.02793051294631188
6964,2024-01-18,22.88999938964844,22.88999938964844,22.60000038146973,22.670000076293945,5597434.0,0.0068176281124139315,1.6363628482004993,4.888865341414905,85.71423991964542,78.63971410770803,-0.34051328254324176,-0.8080110333332904,-0.9449123578834282,-1.9816361899894623,12.51460188719507,0.28999900817871094,0.3685638862437486,0.6802493095397999,-0.23981069760838025,1.60030931668798,0.22021930596570982,1.14027931311389,-0.6339285627971165,100.0,20.142620786594932,0.4600300035740897,1,-0.3624992370605504,-0.769999504089359,-0.8187494277954173,-1.769999504089359,-0.7600002288818395,3,-0.03276540061155153,3.00004015499777,22.73500061035156,1.066681501732549,22.78000068664551,-1.07406046905906,22.670000076293945,-0.03276540061155153
6965,2024-01-19,23.07999992370605,23.104999542236328,22.895000457763672,22.899999618530273,7347445.0,0.008300591486408493,-1.2105326560523622,0.8181857589970489,86.1412618133679,80.10113305836497,-0.4798613027482581,-0.9191213756322085,-1.098672170913975,-2.1375111853803546,13.366965916662188,0.21500015258788707,0.44790606782293807,0.7902498245239222,-0.1408189853364057,1.7213186343842501,0.32471541959375827,1.2557842294540862,-0.7225005268071882,95.61409966403815,13.931754337662213,0.4655344049301641,1,-0.4149999618530238,-0.8575000762939418,-0.9149999618530238,-1.8699998855590785,-1.0300006866455043,4,-0.03877818287357915,1.6363628482004993,22.88999938964844,3.00004015499777,22.73500061035156,1.066681501732549,22.78000068664551,-0.03877818287357915
6966,2024-01-22,23.29999923706055,23.32999992370605,23.03000068664551,23.13999938964844,4941174.0,0.009532032672518786,1.7272506588987104,0.8888865341415002,86.17881304067328,80.9660031173137,-0.6489630381052862,-1.0653658618620874,-1.2825121137967486,-2.321535686477336,14.799603603048272,0.29999923706053977,0.5132994170859781,0.9287491798400929,-0.05762021053833877,1.9151185702185245,0.4355644846508788,1.421933875029307,-0.8079498140009456,96.22632908598511,12.866888488911357,0.49318469518921537,1,-0.5224990844726598,-0.9649991989135778,-1.0962491035461461,-2.0899991989135778,-1.1849994659423864,0,-0.04420595764048707,-1.2105326560523622,23.07999992370605,1.6363628482004993,22.88999938964844,3.00004015499777,22.73500061035156,-0.04420595764048707
6967,2024-01-23,23.2450008392334,23.3799991607666,23.1200008392334,23.35000038146973,5193426.0,-0.0023604463359668815,2.1515501814903013,-0.6562477648237115,80.37977968915004,81.18653613720437,-0.5350016293093134,-0.9329751689430559,-1.1972119634729879,-2.2336146967440555,16.344016283562738,0.2599983215332031,0.5727620799378421,0.7942507743835456,-0.20526636922720343,1.7937679179942947,0.2944922025781693,1.294009346188922,-0.585361316044505,83.33352956274592,0.11138044266034797,0.49975857180537503,1,-0.4425010681152344,-0.8850011825561523,-1.0000009536743164,-2.035000801086426,-1.2550010681152344,1,-0.04215966505498636,1.7272506588987104,23.29999923706055,-1.2105326560523622,23.07999992370605,1.6363628482004993,22.88999938964844,-0.04215966505498636
6968,2024-01-24,23.26000022888184,23.399999618530273,23.18000030517578,23.18000030517578,6774901.0,0.0006452737839064415,-4.499988079059676,-0.761907356948237,78.09189517797628,81.36274695765563,-0.47360815709942017,-0.8763421702691758,-1.178370294644246,-2.2150145507939527,18.24106253908363,0.2199993133544922,0.5716204878987412,0.7352501869201689,-0.274270297388977,1.7447706712293147,0.2304899447655977,1.24001042907474,-0.4562887781774059,82.50005960470197,0.41427588869328247,0.5047602421545723,1,-0.4475002288818395,-0.8900003433227575,-1.1425004005432164,-2.050000190734867,-1.2749996185302805,2,-0.04514192321913224,2.1515501814903013,23.2450008392334,1.7272506588987104,23.29999923706055,-1.2105326560523622,23.07999992370605,-0.04514192321913224
6969,2024-01-25,23.2450008392334,23.29999923706055,23.11000061035156,23.295000076293945,3924931.0,-0.0006448576741550083,5.333545269582396,-0.6249910592947294,78.92866776929685,81.70467249012168,-0.35746034036580454,-0.7754818429616428,-1.1357764068249523,-2.1650440416067376,20.185736490311637,0.18999862670899148,0.5674628999350624,0.6405007362365716,-0.3292791196410292,1.6102805921141723,0.15561080829777296,1.1253906641753701,-0.32203175496379544,69.30712140955187,-12.07866422882465,0.4848899279388002,1,-0.27750110626220703,-0.8750009536743164,-1.1275010108947754,-2.035000801086426,-1.2600002288818395,3,-0.03871806811724732,-4.499988079059676,23.26000022888184,2.1515501814903013,23.2450008392334,1.7272506588987104,23.29999923706055,-0.03871806811724732
6970,2024-01-26,23.04999923706055,23.11000061035156,22.6299991607666,22.940000534057614,8759140.0,-0.00838896946149903,3.1738993423836055,-2.2000076295110906,67.11406217197373,80.41140477763663,-0.08607185899196779,-0.49272368268248457,-0.91181466150314,-1.9392352448098542,21.577308701497245,0.6150016784667969,0.5655368539422554,0.3737491607666037,-0.49484243976161224,1.2423407612948196,-0.06054663949750605,0.8080449610307134,0.350000381469723,54.545432026594334,-24.2635941231836,0.4342958002641084,1,-0.08249950408935902,-0.6799993515014684,-0.9599990844726598,-1.6919994354248082,-1.024999618530277,4,-0.039913236735155344,5.333545269582396,23.2450008392334,-4.499988079059676,23.26000022888184,2.1515501814903013,23.2450008392334,-0.039913236735155344
6971,2024-01-29,23.01000022888184,23.1200008392334,22.88500022888184,23.07500076293945,4651613.0,-0.0017353149458850803,2.032252507229389,-0.5909209134572675,66.66670905229924,79.08866508447069,0.00807753419535473,-0.37259160253069723,-0.8382099174515325,-1.8695304330674283,22.874172578385988,0.23500061035155895,0.5758753674823822,0.2707501411438038,-0.49120218946794836,1.032702471755556,-0.11022602416207405,0.6517263064496817,0.3745993804931622,49.35075872797307,-27.63495687086825,0.38097616530587686,1,-0.025000572204593396,-0.5750007629394567,-0.9387502670288121,-1.5600004196167028,-0.7550010681152379,0,-0.04172103356245571,3.1738993423836055,23.04999923706055,5.333545269582396,23.2450008392334,-4.499988079059676,23.26000022888184,-0.04172103356245571
6972,2024-01-30,22.875,23.09000015258789,22.875,23.045000076293945,5260228.0,-0.005867024230290507,-1.529412424687812,2.6153643005959606,63.29117438641756,76.94517811342224,0.17653511324568427,-0.17488750047979096,-0.6722528851753395,-1.706473442307896,23.182119802843307,0.21500015258789062,0.5785394773583334,0.090249919891356,-0.5802210885601831,0.7607209283428951,-0.2449855843344153,0.4254854241171273,0.4945076004028337,31.818271893624505,-44.908382438497746,0.33523550422577,1,0.125,-0.40000057220458984,-0.8037500381469727,-1.4250001907348633,-0.6350002288818359,1,-0.0332240537216103,2.032252507229389,23.01000022888184,3.1738993423836055,23.04999923706055,5.333545269582396,23.2450008392334,-0.0332240537216103
6973,2024-01-31,22.7450008392334,22.90500068664551,22.524999618530273,22.86000061035156,8117700.0,-0.0056830234214907405,2.7073288735472967,0.676468938280449,61.919541573808544,74.30132274166259,0.3443098423178057,-0.009127194755450319,-0.5150706782132488,-1.55088451424389,22.523677964964456,0.3800010681152379,0.5564534962114642,-0.06274929046630717,-0.691285381465832,0.5657868005332176,-0.37701733596606957,0.2515187550334552,0.60971659237671,28.387268257026914,-50.4498299921879,0.3142680454997632,1,0.217498779296875,-0.2700014114379883,-0.6250009536743164,-1.2950010299682617,-0.6700000762939453,2,-0.03319415433095585,-1.529412424687812,22.875,2.032252507229389,23.01000022888184,3.1738993423836055,23.04999923706055,-0.03319415433095585
6974,2024-02-01,22.729999542236328,22.92499923706055,22.6299991607666,22.82999992370605,4416559.0,-0.000659542600288443,1.0344902428917881,0.869570265204912,57.57577703652978,71.12737998868059,0.37350658391664027,0.028190461300148684,-0.47459567796406077,-1.5147513771357346,21.552941607466835,0.29500007629394887,0.5269651790108476,-0.09100055694580078,-0.6999824609613761,0.5179813470697745,-0.39549150895358665,0.21349039506198508,0.5915291768505853,34.453698004821256,-43.04864549481302,0.3044909520077869,2,0.2325000762939453,-0.25500011444091797,-0.6124997138977051,-1.2799997329711914,-0.8149986267089844,3,-0.03277602054062656,2.7073288735472967,22.7450008392334,-1.529412424687812,22.875,2.032252507229389,23.01000022888184,-0.03277602054062656
6975,2024-02-02,22.68000030517578,22.854999542236328,22.60000038146973,22.790000915527344,5319499.0,-0.0021997025106683665,1.1250119210350342,1.100001907341396,50.36497264967497,67.14806438968078,0.40319966596743484,0.10275390311309707,-0.398211360807295,-1.4454529045789926,20.447252126156272,0.254999160766598,0.49425673775445134,-0.153249835968019,-0.7389501796366886,0.43245050770065063,-0.4461000078023538,0.13960033586631582,0.6096672498888651,26.050482125455197,-47.11978739262896,0.29285017183433465,2,0.2824993133544922,-0.20000076293945312,-0.6000003814697266,-1.2300004959106445,-0.8700008392333949,4,-0.030643725109016695,1.0344902428917881,22.729999542236328,2.7073288735472967,22.7450008392334,-1.529412424687812,22.875,-0.030643725109016695
6976,2024-02-05,22.60000038146973,22.739999771118164,22.584999084472656,22.6200008392334,5916212.0,-0.003527333449276693,-5.1996490692706745,0.18182133444302498,43.28355234689937,63.02626135165292,0.41735155078468367,0.19761092432334948,-0.2970476357807037,-1.3453851381855557,19.98829750969651,0.1550006866455078,0.43507490154454587,-0.23624973297118856,-0.8162122698724055,0.34371280393002834,-0.5262310014217988,0.053731535479421666,0.659080456133541,13.27445876923867,-55.4393227531798,0.28998126845060923,2,0.3624992370605433,-0.0875005722045934,-0.5312504768371618,-1.1500005722045934,-0.899999618530277,0,-0.025442511205040264,1.1250119210350342,22.68000030517578,1.0344902428917881,22.729999542236328,2.7073288735472967,22.7450008392334,-0.025442511205040264
6977,2024-02-06,22.665000915527344,22.684999465942386,22.40999984741211,22.614999771118164,4961204.0,0.0028761297770114602,5.111221786584316,-2.500000000000444,47.42647574435874,59.61899252569542,0.292148457733969,0.15264419724040934,-0.3416269629453055,-1.393648056300968,19.65213437907464,0.274999618530277,0.35651061878466095,-0.17899923324585032,-0.7445692065146297,0.386570740022929,-0.46178421988024,0.10378575338853935,0.5647166733130078,49.51482919024588,-16.76335407818432,0.2827849866343889,2,0.18999862670898438,-0.09000110626220703,-0.7950010299682617,-1.215001106262207,-1.0250015258789027,1,-0.01808964210011821,-5.1996490692706745,22.60000038146973,1.1250119210350342,22.68000030517578,1.0344902428917881,22.729999542236328,-0.01808964210011821
6978,2024-02-07,22.354999542236328,22.72500038146973,22.325000762939453,22.55500030517578,6037616.0,-0.013677536323355666,-2.0769400061622703,-3.9999237078008774,32.343232245913285,54.44283302309724,0.5143663242849712,0.4793459837927294,-0.017609389162885236,-1.0673442684662362,19.289827410442754,0.399999618530277,0.24753364362326735,-0.4840005874633775,-1.0655918780169458,0.0975907030901908,-0.7747962327401616,-0.19320494218659334,0.8255349821183273,4.999809264651624,-54.65765139447598,0.2907956452767834,2,0.36750125885009766,0.38000011444091797,-0.42999935150146484,-0.9049997329711914,-0.774999618530277,2,-0.005144252895236678,5.111221786584316,22.665000915527344,-5.1996490692706745,22.60000038146973,1.1250119210350342,22.68000030517578,-0.005144252895236678
6979,2024-02-08,22.174999237060547,22.420000076293945,22.049999237060547,22.38999938964844,5809396.0,-0.008051903773726221,1.6909002635594397,1.0749966621526432,19.933515239154104,49.20055003056173,0.5885137490983503,0.6796202990420497,0.17283138542426357,-0.87160338612426,19.728438908273272,0.37000083923339844,0.15365436815137556,-0.6547508239746094,-1.2731401425673887,-0.03636150538183003,-0.9639454832709973,-0.3455561646782215,0.9370925863808921,15.527944423909851,-37.94618289519948,0.3091946592963893,2,0.4100008010864258,0.5500001907348633,-0.17499923706054688,-0.7249994277954102,-0.3649997711181605,3,-0.004509514207962972,-2.0769400061622703,22.354999542236328,5.111221786584316,22.665000915527344,-5.1996490692706745,22.60000038146973,-0.004509514207962972
6980,2024-02-09,22.165000915527344,22.26000022888184,22.075000762939453,22.19499969482422,4518335.0,-0.0004508826100202423,1.3124955296473202,0.13952910700661575,6.177609020961697,42.47953891596867,0.5138052835995808,0.6986615250378065,0.1959482860898234,-0.8461619983556403,20.477179009955886,0.18499946594238637,0.060599167703230705,-0.6477492332458503,-1.320070232440468,0.02457176594876742,-0.9839097328431592,-0.31158873364854145,0.8408816492760067,16.666897022603447,-30.10228894859458,0.3361604995973088,2,0.404998779296875,0.5599985122680664,-0.10250091552734375,-0.715001106262207,-0.4800014495849574,4,-0.01127904307122618,1.6909002635594397,22.174999237060547,-2.0769400061622703,22.354999542236328,5.111221786584316,22.665000915527344,-0.01127904307122618
6981,2024-02-12,22.26000022888184,22.31999969482422,22.149999618530273,22.155000686645508,3825391.0,0.00428600538824897,-1.9564799150827612,-3.500127161749864,13.108566072888138,36.90369354779874,0.33663072373747127,0.6022487443888132,0.11350767082316082,-0.9266855913501608,20.76836624306773,0.1700000762939453,-0.03839499197827223,-0.5322499275207484,-1.2465878462743767,0.1820879912328799,-0.8894188868975625,-0.17508096814393426,0.6502940031472306,31.111205301007722,-10.577081995055387,0.3571689593768149,2,0.22749900817870738,0.46499919891357067,-0.1637506484985387,-0.8100004196167028,-0.3549995422363317,0,-0.02021566748932857,1.3124955296473202,22.165000915527344,1.6909002635594397,22.174999237060547,-2.0769400061622703,22.354999542236328,-0.02021566748932857
6982,2024-02-13,22.21500015258789,22.424999237060547,22.19499969482422,22.229999542236328,4231360.0,-0.002021566748933057,-7.363573311138854,-0.14285195277020407,11.721602508478256,31.326144762762034,0.31085394096566077,0.6353234511948287,0.16951292717716626,-0.8651689692952615,20.527818359837596,0.22999954223632812,-0.11296533288660271,-0.5489999771118157,-1.308630064723669,0.21063011050003766,-0.9288150209177424,-0.16918493330588902,0.6092645799443268,24.444538634340564,-11.582266497260616,0.379815043805926,2,0.27249908447265625,0.5099992752075195,-0.11875057220458984,-0.7625007629394531,-0.33500099182128906,1,-0.023182506689672144,-1.9564799150827612,22.26000022888184,1.3124955296473202,22.165000915527344,1.6909002635594397,22.174999237060547,-0.023182506689672144
6983,2024-02-14,22.100000381469727,22.2549991607666,21.90999984741211,22.239999771118164,5699419.0,-0.005176672083199052,3.0588591688358315,9.333672431332655,10.921490153395084,26.142335109080403,0.3629016402139591,0.7381570992952433,0.2857042204861209,-0.733275493187822,20.549917016931214,0.3449993133544922,-0.19372722435987555,-0.6322497367858873,-1.4479926415269233,0.1834931679551488,-1.0401211891564053,-0.22437828441536922,0.6468378015153249,36.89335130810939,4.86658637413916,0.40787145237051836,2,0.2824993133544922,0.5549993515014648,-0.0037508010864257812,-0.5900001525878906,-0.1700000762939453,2,-0.020814524157519165,-7.363573311138854,22.21500015258789,-1.9564799150827612,22.26000022888184,1.3124955296473202,22.165000915527344,-0.020814524157519165
6984,2024-02-15,22.13999938964844,22.200000762939453,21.84499931335449,22.09000015258789,6453868.0,0.0018099098410990777,3.176438909458137,-0.35713896457768207,15.267116665890327,22.242573333104332,0.25748738041107444,0.6736261975201465,0.24400112611627733,-0.7500688374388993,20.299751129186294,0.3550014495849645,-0.2652651261429426,-0.5547507286071749,-1.4080507504331337,0.2985492932187839,-0.9814007395201543,-0.1281007176941955,0.5064181930678586,50.86208881011118,20.788049074149107,0.4266500109129792,2,0.15250015258788707,0.48250007629394176,-0.034999370574954725,-0.6299991607666051,-0.2849998474121129,3,-0.025293562844641126,3.0588591688358315,22.100000381469727,-7.363573311138854,22.21500015258789,-1.9564799150827612,22.26000022888184,-0.025293562844641126
6985,2024-02-16,22.184999465942386,22.290000915527344,22.1299991607666,22.200000762939453,5837053.0,0.002032523827213195,-1.5599890138395105,-0.300030518043701,18.631116938724176,19.503413843307086,0.1507391306751913,0.5882994255317975,0.1900476401985074,-0.7681885349795614,19.40189563906281,0.1600017547607422,-0.3295762032912215,-0.4650006294250453,-1.3270607602369608,0.3970595013868703,-0.8960306948310013,-0.03397056401908927,0.3492195590632612,58.620723674475606,29.70509841160044,0.4310300654059574,2,0.10000038146972301,0.43749999999999645,-0.06374931335449574,-0.5675001144409215,-0.13999938964844105,4,-0.01690331345626972,3.176438909458137,22.13999938964844,3.0588591688358315,22.100000381469727,-7.363573311138854,22.21500015258789,-0.01690331345626972
6986,2024-02-19,22.270000457763672,22.364999771118164,22.13500022888184,22.13500022888184,3817041.0,0.0038314624235973316,-2.407394848754701,-8.999237126511748,26.086963077331347,17.132356880304048,0.015650746068505583,0.4449919930036117,0.09544564888486917,-0.8210392471512158,17.880553676165555,0.22999954223632457,-0.38588039478054625,-0.3284996986389146,-1.1491294176260425,0.4921300203482133,-0.7388145581324785,0.08181516085464935,0.16772780761081307,73.27606901972149,42.879957642461335,0.4103148594935646,2,0.0149993896484375,0.35249900817871094,-0.11750030517578125,-0.6225004196166992,-0.05000114440918324,0,-0.02626856667249622,-1.5599890138395105,22.184999465942386,3.176438909458137,22.13999938964844,3.0588591688358315,22.100000381469727,-0.02626856667249622
6987,2024-02-20,22.26499938964844,22.364999771118164,22.13999938964844,22.31999969482422,4505214.0,-0.00022456524528213784,2.1034437399699595,-0.407408977238996,28.947328794741168,16.755034274618254,-0.046997702692817,0.39295645845744787,0.0917179751674837,-0.7857621114743978,16.178567578630695,0.225000381469723,-0.42983095770270197,-0.2845006942749002,-1.058287946549676,0.4892865579998755,-0.6713943204122863,0.10239293186248588,-0.4200000762939524,80.76917433884833,48.04859536850424,0.38689362613738715,2,-0.13000011444092152,0.35750007629394176,-0.014999389648441053,-0.6074991226196325,0.14000129699706676,1,-0.016168817106292255,-2.407394848754701,22.270000457763672,-1.5599890138395105,22.184999465942386,3.176438909458137,22.13999938964844,-0.016168817106292255
6988,2024-02-21,22.209999084472656,22.30500030517578,22.149999618530273,22.299999237060547,3970706.0,-0.002470258553043392,2.099942780850658,1.6363573311139912,27.966087996637896,17.64754235878312,-0.016459653250379347,0.384999094652116,0.13668691327139015,-0.7007855972841739,14.344256784412673,0.1550006866455078,-0.4612775121134547,-0.2870009422302253,-0.9977266252580819,0.4237247407976312,-0.6423637837441554,0.06836189928370473,-0.3545997619628949,70.19220188533932,36.13388064861003,0.3553628415139284,2,-0.07499980926513672,0.41250038146972656,0.10250091552734375,-0.4974994659423828,0.29000091552734375,2,-0.014858169171954705,2.1034437399699595,22.26499938964844,-2.407394848754701,22.270000457763672,-1.5599890138395105,22.184999465942386,-0.014858169171954705
6989,2024-02-22,22.34499931335449,22.5049991607666,22.270000457763672,22.3799991607666,6727173.0,0.006078353644607404,-1.5405600461893765,0.38888653414152213,36.75886765426496,21.045459984705705,-0.1394768946669096,0.188795519213258,-0.012463242332632518,-0.8056463766526321,12.437463160319188,0.2950000762939453,-0.505142681130728,-0.10700063705444762,-0.7264182068528982,0.5124169327440029,-0.4167094219536729,0.20270814784477764,-0.4794079818725585,57.333374023436555,21.342489988455362,0.3097087848992259,2,-0.17000007629394176,0.2775001525878942,-0.032499313354488635,-0.5549993515014613,-0.0149993896484375,3,-0.01857234374273098,2.099942780850658,22.209999084472656,2.1034437399699595,22.26499938964844,-2.407394848754701,22.270000457763672,-0.01857234374273098
6990,2024-02-23,22.1299991607666,22.5,21.709999084472656,22.420000076293945,12243090.0,-0.009621846462057992,2.5111092273131863,8.285776566756653,33.214260412749624,23.279426022468094,0.07826670318397788,0.3492435167695014,0.1857580846895246,-0.5575230850910131,12.867083446027497,0.7900009155273438,-0.504995967901813,-0.27600078582763743,-0.8428447636384817,0.29084319198320685,-0.5594227747330613,0.007421203077786487,0.375,52.83019320600083,13.388919949190395,0.28342198890542236,2,-0.022500038146972656,0.4250001907348633,0.19375085830688477,-0.1249990463256836,0.15000152587890625,4,-0.012426553500183068,-1.5405600461893765,22.34499931335449,2.099942780850658,22.209999084472656,2.1034437399699595,22.26499938964844,-0.012426553500183068
6991,2024-02-26,22.049999237060547,22.165000915527344,21.93000030517578,22.059999465942386,5532478.0,-0.0036149989489328016,1.1363388096579825,0.03448343900451095,28.2685059875881,25.117970853480298,0.14007577818530592,0.37274583984895315,0.2549571782362321,-0.4444331342398833,13.292986979920569,0.2350006103515625,-0.4703945823477973,-0.3080006599426284,-0.8193605643209061,0.20335924443564934,-0.5636806121317655,-0.05232070775349129,0.4549999237060547,42.76731068666943,4.410241912153239,0.2556799521891385,2,0.05749988555908203,0.505000114440918,0.3937506675720215,0.05750083923339844,0.23000144958496094,0,-0.00022671931698747816,2.5111092273131863,22.1299991607666,-1.5405600461893765,22.34499931335449,2.099942780850658,22.209999084472656,-0.00022671931698747816
6992,2024-02-27,22.114999771118164,22.114999771118164,21.86000061035156,21.875,4424805.0,0.002947870127286256,1.1249950329415614,-23.999427808498055,39.743600193669245,28.32042752462187,0.06637889219132731,0.26128485149342495,0.205962359096322,-0.4779928791887684,13.837202919450354,0.2549991607666051,-0.4175847571916371,-0.20500011444091726,-0.6649663508136925,0.25496612193185797,-0.43498323262730665,0.024983003745472132,0.38500022888183594,50.94347770801494,8.021310287906388,0.22998311818638822,2,-0.007500648498535156,0.4399995803833008,0.4412503242492676,0.10500049591064098,-0.11499977111816406,1,0.00474788800918069,1.1363388096579825,22.049999237060547,2.5111092273131863,22.1299991607666,-1.5405600461893765,22.34499931335449,0.00474788800918069
6993,2024-02-28,21.989999771118164,22.2549991607666,21.96500015258789,22.239999771118164,4973628.0,-0.00565227227192866,1.0714305177111716,-1.0416676600783603,41.7040581202605,31.257865463996335,0.19459849078054958,0.34448377699802535,0.3506812421288572,-0.3262389561351178,15.018150359847663,0.28999900817871094,-0.3829072677382648,-0.29225006103515483,-0.7286770351227219,0.1441769130524122,-0.5104635480789383,-0.07403657399137131,0.4942002105712895,35.220208776681886,-10.70584043173585,0.2182134870437832,2,0.11749935150146484,0.5649995803833008,0.591249942779541,0.25500011444091797,0.0699996948242223,2,0.01887225647325419,1.1249950329415614,22.114999771118164,1.1363388096579825,22.049999237060547,2.5111092273131863,22.1299991607666,0.01887225647325419
6994,2024-02-29,21.98500061035156,22.100000381469727,21.86000061035156,21.950000762939453,9664837.0,-0.00022733791808271508,-1.2325544259327852,-0.1399993896484233,41.89188260361524,33.84239498231756,0.1958998558187659,0.306523369118878,0.37752085139349845,-0.29791576797689956,16.421204426200983,0.23999977111816762,-0.34058587021942444,-0.2599992752075231,-0.6612739597567554,0.14127540934170923,-0.46063661748213747,-0.0593619329329087,0.48371535339355987,34.81027939003499,-14.20478676158855,0.2006373422746155,2,0.12249851226806996,0.5199985504150426,0.6062493324279821,0.2874994277954137,0.2249984741210973,3,0.023425034130131195,1.0714305177111716,21.989999771118164,1.1249950329415614,22.114999771118164,1.1363388096579825,22.049999237060547,0.023425034130131195
6995,2024-03-01,21.98500061035156,22.155000686645508,21.924999237060547,22.01000022888184,5220962.0,0.0,-2.1723820422766793,-0.7142779291555889,36.45323807250887,34.994203315115065,0.18388390916712538,0.2653928969579695,0.40158469812593367,-0.2769096918117455,17.72433011725366,0.23000144958496094,-0.28180281898783477,-0.22524929046631215,-0.5862638107857627,0.13576522985313844,-0.40575655062603744,-0.044742030306586855,0.4685410158081105,31.645685754708953,-18.823034032645676,0.18050726015972454,3,0.12249851226806996,0.4299993515014684,0.6837491989135778,0.2874994277954137,0.6149997711181712,4,0.015692485957541802,-1.2325544259327852,21.98500061035156,1.0714305177111716,21.989999771118164,1.1249950329415614,22.114999771118164,0.015692485957541802
6996,2024-03-04,22.024999618530273,22.1200008392334,21.975000381469727,22.030000686645508,4355359.0,0.0018193771693544303,-1.7619255222524977,0.20004577706563323,40.59403509898382,36.28828179336425,0.11787228172211428,0.18984078591894615,0.3804852508144734,-0.2965744692477834,19.04869447078091,0.14500045776367188,-0.23760797274823986,-0.15650024414062358,-0.4760247212484643,0.16302423296721713,-0.31626248269454393,0.003261994413296776,0.4136711567956546,41.772054101298004,-11.493314962226158,0.15976223855391997,3,0.08249950408935547,0.3900003433227539,0.6437501907348633,0.24750041961669922,-0.8150005340576172,0,0.01157780125002561,-2.1723820422766793,21.98500061035156,-1.2325544259327852,21.98500061035156,1.0714305177111716,21.989999771118164,0.01157780125002561
6997,2024-03-05,22.2549991607666,22.2549991607666,21.96500015258789,22.0,5148517.0,0.010442658171163854,1.2745095105951696,-50.98893974065599,56.88883463541667,39.50192030878411,-0.1270562976365497,-0.07636526706777502,0.17293110136460044,-0.5034185368174207,19.683930522437727,0.28999900817871094,-0.19482698823187405,0.09399938583374023,-0.13457942298718706,0.3225781946546675,-0.020290018576723412,0.20828879024420388,0.16909818074226024,100.0,42.81867021653024,0.11428940441046337,3,-0.14750003814697266,0.14500045776367188,0.4550004005432129,0.017500877380371094,-1.0749988555908203,1,0.0011234116747567136,-1.7619255222524977,22.024999618530273,-2.1723820422766793,21.98500061035156,-1.2325544259327852,21.98500061035156,0.0011234116747567136
6998,2024-03-06,22.239999771118164,22.38500022888184,22.170000076293945,22.270000457763672,6818372.0,-0.0006739784414316885,-1.5294124246878538,-0.11765013875071993,54.545470308660775,41.47820949260587,-0.11996989380257261,-0.07422886775662363,0.20663462482038852,-0.4639182963879591,19.914370462541246,0.21500015258789418,-0.17134077332287134,0.08474998474121165,-0.12855638428311167,0.29805635376553496,-0.02190319977095001,0.1914031692533733,0.16981560524997263,72.38084511954513,13.805317524615369,0.10665318451216184,3,-0.13500022888183594,0.0774993896484375,0.497499942779541,0.032500267028808594,-1.1100006103515625,2,-0.010791356726084111,1.2745095105951696,22.2549991607666,-1.7619255222524977,22.024999618530273,-2.1723820422766793,21.98500061035156,-0.010791356726084111
6999,2024-03-07,22.075000762939453,22.309999465942386,22.075000762939453,22.26000022888184,7684464.0,-0.007419020228272899,-1.5405338529584993,6.16650772458528,45.491853897012334,42.84238654641283,0.0030196916363536275,0.0873741016894023,0.39299706681318014,-0.2745703133663575,19.50938366831463,0.23499870300293324,-0.1592939913655833,-0.07524909973144389,-0.2912768824399059,0.14077868297701812,-0.18326299108567312,0.03276479162278534,0.32081828759077524,32.60895705572323,-24.88843745858174,0.10801389135423087,3,0.047499656677246094,0.24249839782714844,0.6437487602233887,0.2949991226196289,-1.245000839233402,3,-0.0006795604293817759,-1.5294124246878538,22.239999771118164,1.2745095105951696,22.2549991607666,-1.7619255222524977,22.024999618530273,-0.0006795604293817759
7000,2024-03-08,21.915000915527344,22.01000022888184,21.655000686645508,22.0,8595092.0,-0.007248010957296325,5.761925522252108,0.4594558370191575,36.29343458742297,43.73404527972782,0.14451177643560698,0.23998860324051918,0.574069925879023,-0.09066515887673532,19.488251873372082,0.4200000762939453,-0.14505466151492286,-0.22274894714355398,-0.46278073773806483,0.017282843450956875,-0.3427648424408076,-0.10273305184630033,0.46999931335449574,35.616492043999514,-19.06357716634256,0.12001589529725541,3,0.10499954223632812,0.3399991989135742,0.803748607635498,0.4549989700317383,-1.0350017547607422,4,0.013461015588472902,-1.5405338529584993,22.075000762939453,-1.5294124246878538,22.239999771118164,1.2745095105951696,22.2549991607666,0.013461015588472902
7001,2024-03-11,21.809999465942386,22.059999465942386,21.799999237060547,21.98500061035156,9905828.0,-0.004791304823106857,-1.666647104277353,2.058859168835748,33.691742060567606,43.06161659827209,0.23679008916262845,0.3262769460070807,0.6950066142230682,0.03587781728741035,19.64435286014286,0.2600002288818395,-0.15664562072143795,-0.3052503585815387,-0.5790242274436999,-0.031476489719377554,-0.44213729301262106,-0.16836342415045635,0.5458007812500014,21.23272280720128,-28.901898261441357,0.13688693443108066,3,0.2100009918212855,0.3875007629394496,0.9112501144409144,0.5600004196166957,-0.8599987030029332,0,0.0362219594164126,5.761925522252108,21.915000915527344,-1.5405338529584993,22.075000762939453,-1.5294124246878538,22.239999771118164,0.0362219594164126
7002,2024-03-12,21.700000762939453,22.0,21.700000762939453,21.864999771118164,9463060.0,-0.005043498656416845,-2.6363762470089127,0.9428453095879447,32.41381396866154,42.029367248094424,0.3148391716187824,0.4170998704654991,0.8130597535934747,0.16891314440211858,20.325466875880497,0.2999992370605469,-0.1484261452574991,-0.38949909210204936,-0.7156385715218327,-0.06335961268226598,-0.5525688318119393,-0.22642935239215944,0.6277675018310589,6.164397878399886,-39.72151655971434,0.16306973970989164,3,0.31999969482421875,0.48999977111816406,1.037498950958252,0.6699991226196289,-0.5400009155273438,1,-0.022580721716086383,-1.666647104277353,21.809999465942386,5.761925522252108,21.915000915527344,-1.5405338529584993,22.075000762939453,-0.022580721716086383
7003,2024-03-13,21.63999938964844,21.73500061035156,21.545000076293945,21.709999084472656,10199547.0,-0.002765040146610831,2.166603089834193,0.42424312483380694,24.363603576110506,40.081780689482784,0.35757468725769215,0.4646974211974815,0.8702682821684,0.2541513529781305,20.382585274734918,0.19000053405761363,-0.12735438729287551,-0.4265004158019998,-0.809453875082724,-0.043546956521275604,-0.6179771454423602,-0.2350236861616395,0.6608581719970701,12.418220803830067,-30.69696757128787,0.19147672964036144,3,0.3250007629394496,0.4950008392333949,1.0750002861022914,0.730000495910641,-0.029998779296882105,2,-0.021256889900500675,-2.6363762470089127,21.700000762939453,-1.666647104277353,21.809999465942386,5.761925522252108,21.915000915527344,-0.021256889900500675
7004,2024-03-14,21.57999992370605,21.729999542236328,21.440000534057614,21.71999931335449,7903839.0,-0.0027726186522487595,2.6249910592946404,2.0000000000001017,27.458999734221408,39.08242087411751,0.39569477409925824,0.5065638223799098,0.9209172863143031,0.3396143198579722,20.361294124830543,0.2899990081787145,-0.1370328078389207,-0.4584999084472692,-0.8967268138282449,-0.020273003066293427,-0.6776133611377553,-0.23938645575678308,0.6755061888183675,22.580585618566275,-18.50822060451552,0.21911345269048743,3,0.3325004577636754,0.39249992370605824,1.1487503051757848,0.7899999618530309,0.17000007629394887,3,-0.02085267676229763,2.166603089834193,21.63999938964844,-2.6363762470089127,21.700000762939453,-1.666647104277353,21.809999465942386,-0.02085267676229763
7005,2024-03-15,21.809999465942386,21.96500015258789,21.614999771118164,21.645000457763672,24468394.0,0.010657995507389995,-2.111109227313186,-1.1785694822888537,41.24086524204609,39.154290890013314,0.15450902942336242,0.26037954531611973,0.685014270559499,0.13619519974213645,20.371874239800565,0.3850002288818395,-0.1365671207440009,-0.20975036621093324,-0.6536380766459224,0.23413734422405597,-0.4316942214284296,0.01219348900656314,0.38026620030468905,59.67734988832808,18.024218926337632,0.22194385521749535,3,0.1025009155273402,0.162500381469723,0.845000267028805,0.5600004196166957,-0.03999900817871449,4,-0.04493349684701564,2.6249910592946404,21.57999992370605,2.166603089834193,21.63999938964844,-2.6363762470089127,21.700000762939453,-0.04493349684701564
7006,2024-03-18,21.684999465942386,21.790000915527344,21.530000686645508,21.70499992370605,5409712.0,-0.005731316050474722,1.7368093478959203,-0.1212156241690967,34.96498739546267,36.71830786335177,0.252791846735672,0.3576420974731036,0.7991515408374532,0.2830074651916057,20.766129252137556,0.27999877929687855,-0.1397890036542151,-0.3055003166198702,-0.7569875773938897,0.14598694415414926,-0.5312439470068817,-0.0797566862328587,0.44524498972953097,43.74985098824695,3.136728155823093,0.22574363038700995,3,0.2275009155273402,0.287500381469723,0.9625000953674281,0.6850004196166957,-0.014999389648441053,0,-0.03712244985018731,-2.111109227313186,21.809999465942386,2.6249910592946404,21.57999992370605,2.166603089834193,21.63999938964844,-0.03712244985018731
7007,2024-03-19,21.905000686645508,21.959999084472656,21.645000457763672,21.69499969482422,5724779.0,0.010145318244007662,-1.032252705670988,-10.499809269505924,47.213140588689996,35.90360456113279,-0.02467228539972055,0.11519388075662107,0.5715872176319117,0.0879159696939027,20.94940955035014,0.3149986267089844,-0.13236875373302937,-0.06749916076660156,-0.5012644755212285,0.3662661539880254,-0.2843818181439133,0.14938349661071015,0.17002425529726395,88.57152199265406,45.32329943240143,0.21688265737731294,3,-0.030000686645507812,0.06749916076660156,0.7012486457824707,0.4649991989135742,-0.05500030517578125,1,-0.04359734735312171,1.7368093478959203,21.684999465942386,-2.111109227313186,21.809999465942386,2.6249910592946404,21.57999992370605,-0.04359734735312171
7008,2024-03-20,21.8799991607666,21.920000076293945,21.790000915527344,21.8700008392334,5055042.0,-0.0011413615656331588,1.8888653414148264,0.04761083005603946,46.60189500324078,36.02694246182484,-0.06270078278904023,0.12037680822834673,0.5903522818021187,0.1379347265750397,21.142594543620728,0.12999916076660156,-0.13427964102574208,-0.07600069046020508,-0.4966340841074519,0.34463270318704176,-0.2863173872838267,0.13431600636341656,0.14422382854535698,83.80932312689157,37.86231112031007,0.21031669682362258,3,-0.12999916076660156,0.09250068664550781,0.726250171661377,0.49000072479248047,-0.08999824523925781,2,-0.03290673404803124,-1.032252705670988,21.905000686645508,1.7368093478959203,21.684999465942386,-2.111109227313186,21.809999465942386,-0.03290673404803124
7009,2024-03-21,21.93000030517578,22.040000915527344,21.88999938964844,21.940000534057614,5608885.0,0.002285244347670634,-2.3332909487784494,-1.0001907668825138,48.27585382186944,37.35832237676333,-0.15134926685262684,0.03972772366042321,0.537629691388652,0.11205850143235452,22.034554812058726,0.1600017547607422,-0.17602896751066055,-0.005249595642091265,-0.38393800590296934,0.3734388146187868,-0.1945938007725303,0.18409460948834777,-0.4899997711181676,78.43126255203133,29.40806689068127,0.18934420513043818,3,-0.18000030517578125,0.042499542236328125,0.5887494087219238,0.4399995803833008,-0.4400005340576172,3,-0.01459186914597066,1.8888653414148264,21.8799991607666,-1.032252705670988,21.905000686645508,1.7368093478959203,21.684999465942386,-0.01459186914597066
7010,2024-03-22,21.854999542236328,22.06999969482422,21.850000381469727,21.959999084472656,5856753.0,-0.0034200073823871247,-2.826146089033371,10.499713904257021,44.78528325245646,38.590938064750986,-0.09583258430967945,0.09809947264330177,0.6043069307567279,0.21099297880588352,21.431277983379363,0.2199993133544922,-0.21931712433950779,-0.06650037765502859,-0.43525502111708647,0.3022542658070293,-0.2508776993860593,0.11787694407600213,-0.40299900054931825,60.18508379986931,9.821470851251917,0.18437732173102966,3,-0.09999942779541016,0.11750030517578125,0.6024999618530273,0.5150003433227539,-0.125,4,-0.004804371742649027,-2.3332909487784494,21.93000030517578,1.8888653414148264,21.8799991607666,-1.032252705670988,21.905000686645508,-0.004804371742649027
7011,2024-03-25,22.045000076293945,22.1200008392334,21.895000457763672,21.920000076293945,5537460.0,0.008693687395894267,-1.5714441416893732,-1.1904813805631245,43.39627168254123,39.81121114407095,-0.2782540673030667,-0.09728251412882827,0.4026997964125876,0.04188302300719826,20.726029554560327,0.2650012969970703,-0.23587472825851563,0.12375011444091655,-0.2446443832445908,0.4921446121264239,-0.06044713440183713,0.30794736328367023,-0.5682795684814472,84.21037837751017,38.46789425464366,0.18419724884275313,3,-0.2649993896484375,-0.07250022888183594,0.4087495803833008,0.3249998092651367,-0.38500022888183594,0,-0.012474466662669381,-2.826146089033371,21.854999542236328,-2.3332909487784494,21.93000030517578,1.8888653414148264,21.8799991607666,-0.012474466662669381
7012,2024-03-26,22.21999931335449,22.26000022888184,21.9950008392334,22.049999237060547,6643475.0,0.007938273370601046,1.1199789430317137,1.360000610351534,49.4285595952505,42.59620625730873,-0.41542036356427303,-0.27827966194873355,0.21434197153745416,-0.12097540644308324,19.62457243228424,0.26499938964844105,-0.22168296702197665,0.29349937438964346,-0.08923451540360716,0.6762332641828941,0.10213242949301815,0.4848663192862688,-0.7046819856567375,91.48915447517255,47.087302495156734,0.19136694489662495,3,-0.3699989318847621,-0.24749946594237926,0.23375034332275746,0.1500005722045934,-0.4799995422363246,1,-0.024752441676718973,-1.5714441416893732,22.045000076293945,-2.826146089033371,21.854999542236328,-2.3332909487784494,21.93000030517578,-0.024752441676718973
7013,2024-03-27,22.405000686645508,22.53499984741211,22.26000022888184,22.26499938964844,5805094.0,0.008325894644822585,-2.6666709052300894,0.8235366715659288,59.32199919611459,46.13653953085242,-0.536961720204598,-0.45386603123508706,0.01930702631948833,-0.29287643977179556,19.175215314060882,0.31500053405762074,-0.18721926917935505,0.45775070190429545,0.01954279805398329,0.8959586057546076,0.23864674997913937,0.6768546538294515,-0.8301087268530303,81.02200552992312,33.67731237802644,0.21910395192515653,3,-0.3725004196166992,-0.41750049591064453,-0.02625131607055664,-0.03500080108642578,-0.6850013732910192,2,-0.024771269277692465,1.1199789430317137,22.21999931335449,-1.5714441416893732,22.045000076293945,-2.826146089033371,21.854999542236328,-0.024771269277692465
7014,2024-03-28,22.5,22.60000038146973,22.38500022888184,22.440000534057614,7410908.0,0.004240094195181898,-1.5294124246879177,0.4285636435471269,67.15534156529591,49.01592578899128,-0.5450531598245227,-0.5357740530972173,-0.08982566757588728,-0.3734513294402504,18.49915543943973,0.21500015258789062,-0.13510134293705178,0.5270000457763686,0.023753628307431995,1.0302464632453052,0.2753768370419003,0.7786232545108369,-0.8290972514455603,86.66661580403606,36.27531947322841,0.25162320873446886,3,-0.4349994659423828,-0.4799995422363281,-0.12125062942504883,-0.13000011444091797,-0.860000610351559,3,-0.031555514865451384,-2.6666709052300894,22.405000686645508,1.1199789430317137,22.21999931335449,-1.5714441416893732,22.045000076293945,-0.031555514865451384
7015,2024-04-02,22.32999992370605,22.63999938964844,22.32999992370605,22.53000068664551,8447703.0,-0.0075555589463977,-2.099982833927749,-3.333375719235703,64.68924301071529,52.318620857352684,-0.3280297914540249,-0.35690075081103245,0.05764899052211803,-0.18795286076557005,17.944244189058324,0.3099994659423899,-0.0653767079646066,0.339750003814693,-0.18826998792303584,0.8677699955524218,0.07574000794582858,0.6037599996835574,-0.5476054592017761,58.38927377276585,4.131588285648171,0.26400999586886376,4,-0.18749999999999645,-0.2899999618530238,0.06874942779541371,0.039999961853030896,-0.4300003051757777,1,-0.037617561820773804,-1.5294124246879177,22.5,-2.6666709052300894,22.405000686645508,1.1199789430317137,22.21999931335449,-0.037617561820773804
7016,2024-04-03,22.280000686645508,22.559999465942386,22.190000534057614,22.3799991607666,6817660.0,-0.002239106011257208,-1.642861035422327,0.49999046329319785,66.95901442776906,54.51260683947258,-0.20646583797451967,-0.3023179479529361,0.0769850680508597,-0.12426517501482692,17.178428804198088,0.36999893188477273,0.003964172574956848,0.2770007133483894,-0.26663634988927143,0.8206377765860502,0.005182181729558977,0.5488192449672198,-0.3775415326210485,44.18612215930069,-15.487692694043055,0.2718185316188308,4,-0.06500053405761719,-0.24000072479248047,0.05124855041503906,0.08999919891357422,-0.3100013732910192,2,-0.024685867480194745,-2.099982833927749,22.32999992370605,-1.5294124246879177,22.5,-2.6666709052300894,22.405000686645508,-0.024685867480194745
7017,2024-04-04,22.280000686645508,22.420000076293945,22.25,22.25,5822088.0,0.0,-10.333079026002924,-0.3000114442664225,69.39393834306055,57.04505609945256,-0.1650330439231169,-0.31658008470179766,0.04746273460392203,-0.1133917029311462,16.95022631502945,0.1700000762939453,0.041784550843143364,0.27575063705444336,-0.27043528066421985,0.8219365547731066,0.002657678195113533,0.5488435959137732,-0.27428589963369276,20.000084771266405,-43.765439079300734,0.27309295885933144,4,-0.03500080108642578,-0.24000072479248047,0.05124855041503906,0.08999919891357422,-0.2700004577636683,3,-0.027827684924849327,-1.642861035422327,22.280000686645508,-2.099982833927749,22.32999992370605,-1.5294124246879177,22.5,-0.027827684924849327
7018,2024-04-05,22.0,22.200000762939453,21.90999984741211,22.18000030517578,9223547.0,-0.012567355386723045,1.6363573311138855,-5.999872846334796,61.22992061573555,58.48439685432657,0.14950154951465677,-0.058479766976965664,0.29359521965790236,0.17732187857892256,17.542405034143076,0.37000083923339844,0.09814971984643961,0.007749938964842329,-0.5270546306741402,0.5425545086038248,-0.25965234585464714,0.2751522237843318,0.639999389648441,12.328795756799773,-54.306343682061076,0.26740228481949047,4,0.24499988555908203,0.039999961853027344,0.3312492370605469,0.36999988555908203,0.01000022888183949,4,-0.011818192221901613,-10.333079026002924,22.280000686645508,-1.642861035422327,22.280000686645508,-2.099982833927749,22.32999992370605,-0.011818192221901613
7019,2024-04-08,22.059999465942386,22.15999984741211,21.8700008392334,22.040000915527344,9225239.0,0.0027272484519267337,1.6363628482005843,-0.11110286949520899,57.35292137705712,59.88080109039331,0.12279491330483694,-0.12612733004512222,0.20021001135122063,0.12513984382480814,17.898816376547018,0.28999900817871094,0.12161556371475157,0.06849946975708221,-0.4658583263744376,0.602857265888602,-0.19867942830867946,0.3356783678228439,0.5653999328613288,24.67519277881437,-41.07038154601978,0.2671788980657607,4,0.1950006484985316,-0.01999950408935902,0.2712497711181605,0.31000041961669567,0.06000137329101207,0,-0.015412518622804683,1.6363573311138855,22.0,-10.333079026002924,22.280000686645508,-1.642861035422327,22.280000686645508,-0.015412518622804683
7020,2024-04-09,22.209999084472656,22.229999542236328,21.989999771118164,22.020000457763672,8595475.0,0.006799620224916536,1.0869586850878212,9.50061993323627,65.21734323014502,62.30536459568262,0.03179079843598842,-0.26655992907720005,0.024165763709330434,-0.014573840327852139,17.015227435151125,0.23999977111816406,0.15454668745424627,0.2037491798400879,-0.3379528656886919,0.7454512253688677,-0.06710184292430199,0.47460020260447777,0.3851843719482453,49.27520607699044,-18.45737099673029,0.27085102276438994,4,0.04500102996826172,-0.1699991226196289,0.09625005722045898,0.16000080108642578,-0.3199996948242152,1,-0.025664102580837622,1.6363628482005843,22.059999465942386,1.6363573311138855,22.0,-10.333079026002924,22.280000686645508,-0.025664102580837622
7021,2024-04-10,22.60000038146973,22.68000030517578,22.229999542236328,22.25,13417617.0,0.017559716932619374,-1.3076885456759573,1.8421205854598939,68.33768147450303,64.40637813782179,-0.303076238057006,-0.6264607115677663,-0.3865958122170525,-0.38968154851825076,16.221148451034544,0.470001220703125,0.19381254285859484,0.5542504310607939,-0.03987264246400812,1.1483735045855958,0.2571888942983911,0.8513119678231966,-0.7299995422363317,90.12345969722631,23.99303486264367,0.29706153676240166,4,-0.32499980926514027,-0.5399999618530309,-0.338750839233402,-0.23000049591064808,-0.6000003814697301,2,-0.0309734845630093,1.0869586850878212,22.209999084472656,1.6363628482005843,22.059999465942386,1.6363573311138855,22.0,-0.0309734845630093
7022,2024-04-11,21.209999084472656,21.899999618530273,21.13999938964844,21.8700008392334,17684728.0,-0.06150448112986617,1.111113760208951,-1.8857172440476972,39.72393795624924,62.22881577783675,1.0377169549536411,0.7641257948449649,0.9704173640842768,1.006403552156101,15.599876001879226,1.460000991821289,0.21496510028972082,-0.8112507820129409,-1.4985180636408018,-0.12398350038507999,-1.1548844228268713,-0.46761714119901043,1.470001220703125,4.545432026593653,-56.89709621059149,0.34363364081393033,4,0.7000007629394531,0.7000007629394531,1.0512504577636719,1.1600008010864258,1.0,3,0.03583216698195013,-1.3076885456759573,22.60000038146973,1.0869586850878212,22.209999084472656,1.6363628482005843,22.059999465942386,0.03583216698195013
7023,2024-04-12,21.18000030517578,21.489999771118164,21.1299991607666,21.299999237060547,9115022.0,-0.0014143696648641901,-2.272714662227771,0.18181608006219097,38.425931921817615,59.036659150783606,0.9785841671373348,0.7988532446259065,0.9705901933491852,1.0409364118472197,14.581794594338598,0.3600006103515625,0.2236320487570964,-0.8182496070861802,-1.5853859695354409,-0.051113244636919575,-1.2018177883108123,-0.4346814258615481,1.5,3.2258779027056024,-53.75159127321466,0.3835681812246305,4,0.7249994277954102,0.7249994277954102,1.07374906539917,1.2549991607666016,0.9499988555908203,4,0.03918790895877522,1.111113760208951,21.209999084472656,-1.3076885456759573,22.60000038146973,1.0869586850878212,22.209999084472656,0.03918790895877522
7024,2024-04-15,21.1299991607666,21.26000022888184,21.030000686645508,21.170000076293945,6908114.0,-0.0023607716566916848,1.0908933277846784,0.33334392980894556,38.72472912997077,56.15171316403421,0.9094524594730267,0.8573707370431549,0.9900530342101845,1.0941890401205043,13.335510590929973,0.22999954223633168,0.20392677539510018,-0.8457507133483873,-1.687324142427201,-0.0041772842695735335,-1.266537427887794,-0.4249639988089804,1.488001098632811,6.06051498424992,-48.424646428667,0.4207867145394073,4,0.725001335144043,0.725001335144043,1.0812501907348633,1.3450002670288086,0.9800014495849574,0,0.04164699967187846,-2.272714662227771,21.18000030517578,1.111113760208951,21.209999084472656,-1.3076885456759573,22.60000038146973,0.04164699967187846
7025,2024-04-16,20.82999992370605,21.229999542236328,20.82999992370605,21.01000022888184,8638845.0,-0.01419778745744471,-3.444432670707277,4.499904634751275,31.729325206022295,52.2373032505068,1.0887994653697781,1.138561057139249,1.2570101881716553,1.3962073152486845,13.131571307091821,0.399999618530277,0.13570462949915907,-1.096749973297122,-2.080985452121414,-0.1125144944728298,-1.5888677127092699,-0.6046322338849741,1.6927203613281279,0.0,-48.629718940676426,0.49211773941214637,4,0.9250001907348668,0.9250001907348668,1.3899998664855993,1.644999504089359,0.9400005340576207,1,0.06192995296458137,1.0908933277846784,21.1299991607666,-2.272714662227771,21.18000030517578,1.111113760208951,21.209999084472656,0.06192995296458137
7026,2024-04-17,20.8799991607666,21.040000915527344,20.729999542236328,20.82999992370605,5859679.0,0.0024003474432876537,-1.480010986328125,-0.27777306828297404,29.062502607702754,47.75603261324482,0.915611986082574,1.080561980653588,1.1764476385679927,1.346143290835954,12.763897608669804,0.3100013732910156,0.036723828975382844,-1.0065007209777832,-2.0929008680366827,0.07989942608111633,-1.5497007945072347,-0.46330064744833166,1.5073034953613274,12.820479380258455,-29.13252015927535,0.5432000735294501,4,0.8250007629394531,0.8250007629394531,1.2575011253356934,1.5950002670288086,0.8800010681152379,2,0.048371660415562845,-3.444432670707277,20.82999992370605,1.0908933277846784,21.1299991607666,-2.272714662227771,21.18000030517578,0.048371660415562845
7027,2024-04-18,20.950000762939453,21.020000457763672,20.84000015258789,20.950000762939453,5320545.0,0.0033525672886225433,1.5714441416893732,0.0,26.418161168125565,43.888059341288155,0.7119822722817766,0.9858930310222505,1.0739705172006708,1.2755252790826326,13.041880779917426,0.18000030517578125,-0.053443732282609346,-0.8887491226196289,-2.0528930054606995,0.2753947602214417,-1.470821064040166,-0.3066771811990918,1.2715715817993143,28.94752032204066,-7.7304173218570895,0.5820719414205358,4,0.7549991607666016,0.7549991607666016,1.1587495803833008,1.529998779296875,0.8099994659423864,3,0.05011929349988353,-1.480010986328125,20.8799991607666,-3.444432670707277,20.82999992370605,1.0908933277846784,21.1299991607666,0.05011929349988353
7028,2024-04-19,21.15999984741211,21.21999931335449,20.93000030517578,20.950000762939453,9162242.0,0.010023822282820394,-1.319992065429659,100.0,29.062502607702683,40.744679478026555,0.4138156716244943,0.7580535011512382,0.8432603462002568,1.0645279405860606,13.097808809406683,0.2899990081787074,-0.14746421312384328,-0.6427500724792488,-1.845416173563386,0.5599160286048885,-1.2440831230213192,-0.04141702193717833,0.9124152170764148,81.13202794082135,48.67976310092937,0.6013330505420692,4,0.5450000762939453,0.5450000762939453,0.9450006484985352,1.3524999618530273,0.5599994659423793,4,0.04962189246844262,1.5714441416893732,20.950000762939453,-1.480010986328125,20.8799991607666,-3.444432670707277,20.82999992370605,0.04962189246844262
7029,2024-04-22,21.61000061035156,21.649999618530273,21.299999237060547,21.32999992370605,9702519.0,0.021266576851818098,-1.0588132997492843,1.3333424159854677,39.65518658849465,37.90443985117651,-0.11927308952752824,0.2981355272399604,0.38315336281225854,0.6152573235817549,13.17850781821398,0.48999977111816406,-0.24292021011605414,-0.17674932479858896,-1.380800990183264,1.0273023405860862,-0.7787751574909265,0.4252765078937486,0.32817290191174564,95.65228208025337,63.73461808720286,0.6020258326923368,4,0.09499931335449574,0.09499931335449574,0.43999958038330433,0.8624992370605504,0.01000022888183949,0,0.02406286606794228,-1.319992065429659,21.15999984741211,1.5714441416893732,20.950000762939453,-1.480010986328125,20.8799991607666,0.02406286606794228
7030,2024-04-23,21.75,21.790000915527344,21.56999969482422,21.59000015258789,7826694.0,0.006478453757256197,-1.2000038146827137,0.5714266251592292,42.577024526782765,35.04214463476315,-0.37032944534416146,0.15796547755564916,0.23478851458246908,0.4780869527548539,13.013475154450798,0.220001220703125,-0.3070901785524356,-0.0314999580383315,-1.2352142330197573,1.1722143169430943,-0.6333570955290462,0.5703571794523832,0.06735611526060836,96.22633361283752,63.13991580473415,0.6018571374907131,4,-0.4350004196166992,-0.04500007629394531,0.19250011444091797,0.6700000762939453,0.2600002288818395,1,0.016551752200071768,-1.0588132997492843,21.61000061035156,-1.319992065429659,21.15999984741211,1.5714441416893732,20.950000762939453,0.016551752200071768
7031,2024-04-24,21.770000457763672,21.8700008392334,21.6299991607666,21.729999542236328,9753066.0,0.0009195612764907324,1.0,0.2500059604701619,42.89693682110518,35.39470006419158,-0.5816092768770638,0.12259173696262948,0.2034199473015974,0.46010251586076834,12.96637678368311,0.24000167846679688,-0.37012312150501003,0.0022504806518561793,-1.1950558778658689,1.1995568391695812,-0.5964026986070046,0.6009036599107169,-1.0400009155273438,90.2912315723394,53.254788900897765,0.5986531792588619,4,-0.4700002670288086,-0.06500053405761719,0.1724996566772461,0.6499996185302734,0.5200004577636719,2,0.0,-1.2000038146827137,21.75,-1.0588132997492843,21.61000061035156,-1.319992065429659,21.15999984741211,0.0
7032,2024-04-25,21.670000076293945,21.920000076293945,21.530000686645508,21.82999992370605,8280649.0,-0.004593494688424071,1.2941130271853156,-3.999904634751008,45.16129393122251,36.14307362079212,-0.45761928427885934,0.18896310523736304,0.2921065292016678,0.5609191873350596,13.541326015763117,0.3899993896484375,-0.4710479807883594,-0.07024993896484233,-1.248940342906785,1.1084404649771002,-0.6595951409358136,0.519095263006129,-0.9172005081176771,74.74746890924679,33.156976510556255,0.5893452019709706,4,-0.3450002670288086,0.034999847412109375,0.27250003814697266,0.75,0.9699993133544957,3,0.004153214225705026,1.0,21.770000457763672,-1.2000038146827137,21.75,-1.0588132997492843,21.61000061035156,0.004153214225705026
7033,2024-04-26,21.850000381469727,21.8700008392334,21.63999938964844,21.84000015258789,7366732.0,0.00830642845140983,8.199847415601612,-0.06250149011754186,47.02551090429868,37.06538270682856,-0.5951743486441252,-0.036626170450869466,0.10635813123817783,0.3784790148304005,13.7803721798826,0.23000144958495738,-0.6185455408765961,0.13750038146972798,-1.000732597685623,1.275733360625079,-0.43161610810794926,0.7066168710474052,-1.0505127929687497,88.70974192377383,43.12151792028081,0.5691164895776758,4,-0.5250005722045898,-0.14500045776367188,0.07374954223632812,0.5699996948242188,0.39999961853027344,4,-0.004119000046526877,1.2941130271853156,21.670000076293945,1.0,21.770000457763672,-1.2000038146827137,21.75,-0.004119000046526877
7034,2024-04-29,21.790000915527344,21.8799991607666,21.780000686645508,21.8700008392334,5400349.0,-0.0027459709334040072,1.0000381482823737,-7.999809269502194,43.89537978389314,38.41716654881421,-0.4824420470927073,-0.03430413230718443,0.15850430726543507,0.4339884061547892,13.820310941943662,0.09999847412109375,-0.5841434870419064,0.11300086975097656,-0.9644838427926992,1.1904855822946523,-0.4257414865208595,0.6517432260228126,-0.9456928275146481,66.66682968817247,20.65498305064031,0.5387423562718374,4,-0.46500110626220703,-0.08500099182128906,0.07124900817871094,0.6299991607666016,0.8199996948242152,0,-0.0032125561831882754,8.199847415601612,21.850000381469727,1.2941130271853156,21.670000076293945,1.0,21.770000457763672,-0.0032125561831882754
7035,2024-04-30,21.489999771118164,21.780000686645508,21.459999084472656,21.780000686645508,8060774.0,-0.013767835328331812,1.206900634026992,3.6250149011754047,33.43283803034218,38.90275937355192,-0.0882554323786593,0.21032302483209975,0.44555349551589174,0.7238772877634077,14.349923408009383,0.3300018310546875,-0.5468871442732279,-0.1450002670288093,-1.1799580288635312,0.8899574948059126,-0.662479147946172,0.3724786138885534,-0.602664003574219,6.52187433916732,-32.509356600633,0.5174788809173614,4,-0.1099996566772461,0.21500015258789062,0.3712501525878906,0.9300003051757812,1.1399993896484375,1,0.00604937503489178,1.0000381482823737,21.790000915527344,8.199847415601612,21.850000381469727,1.2941130271853156,21.670000076293945,0.00604937503489178
7036,2024-05-02,21.729999542236328,21.790000915527344,21.459999084472656,21.5,8395969.0,0.011167974577678486,-1.1290346397588138,-0.7930993659730078,61.81818812346433,42.83609570192291,-0.21791939049527898,-0.07693884073615109,0.19238329000173948,0.4743396562056539,15.415524446610535,0.3300018310546875,-0.4981218974821502,0.12249956130981587,-0.8685952568197415,1.1135943794393732,-0.3730478477549646,0.6180469703745963,-0.8013572023423841,58.69562513216654,14.670055596677443,0.49554740906477873,5,-0.30499935150146484,-0.024999618530273438,0.13375043869018555,0.6900005340576172,0.8600006103515625,3,0.012885443743396285,1.206900634026992,21.489999771118164,1.0000381482823737,21.790000915527344,8.199847415601612,21.850000381469727,0.012885443743396285
7037,2024-05-03,21.65999984741211,21.790000915527344,21.61000061035156,21.729999542236328,6041608.0,-0.0032213389921229574,-1.1176734583968655,-0.3043471049707263,60.714267467979525,46.35295846417588,-0.04091792998508481,-0.05878349445756115,0.24828882607308245,0.5348564633056796,16.538711889444805,0.1800003051757848,-0.3916840096830434,0.08349990844726562,-0.8564952139075608,1.023495030802092,-0.38649765273014935,0.5534974696246806,-0.6917031980621644,47.619220621159755,-1.502494629280676,0.4699975611774139,5,-0.05000019073486328,0.04500007629394531,0.21625041961669922,0.7600002288818359,0.9500007629394496,4,0.029085922093877725,-1.1290346397588138,21.729999542236328,1.206900634026992,21.489999771118164,1.0000381482823737,21.790000915527344,0.029085922093877725
7038,2024-05-06,21.739999771118164,21.84000015258789,21.57999992370605,21.63999938964844,4340902.0,0.0036934406403337228,-1.363645821592944,-1.4285831062669792,63.4361340823806,48.995285963496535,-0.033517484902070294,-0.1678673566464255,0.15660685419409504,0.4455030778946778,16.774946273017893,0.2600002288818395,-0.2700579162553325,0.1764998435974121,-0.7458605529377245,1.0988602401325487,-0.2846803546701544,0.6376800418649786,-0.7336349846904575,66.66681804351478,11.59838844293455,0.4611801982675678,5,-0.05000019073486328,-0.034999847412109375,0.1712503433227539,0.6800003051757812,0.8700008392333949,0,0.04139832695517942,-1.1176734583968655,21.65999984741211,-1.1290346397588138,21.729999542236328,1.206900634026992,21.489999771118164,0.04139832695517942
7039,2024-05-07,21.71999931335449,21.81999969482422,21.57999992370605,21.76000022888184,5872430.0,-0.0009199842674444403,2.0000000000000444,-0.4000076293655128,72.36177484870609,52.30470266593246,0.0041652008685737485,-0.18408291088282525,0.1600998714642934,0.45322439757561384,16.904169026767896,0.23999977111816762,-0.13715585756232684,0.17349939346313192,-0.7224865781297858,1.0694853650560496,-0.2744935923333287,0.6214923792595926,-0.6770891153321337,68.42092054409383,6.122876762538283,0.44799298579645896,5,-0.029999732971187854,-0.014999389648433947,0.2900009155273473,0.7000007629394567,0.8200016021728551,1,0.024401505681431734,-1.363645821592944,21.739999771118164,-1.1176734583968655,21.65999984741211,-1.1290346397588138,21.729999542236328,0.024401505681431734
7040,2024-05-08,21.63999938964844,21.799999237060547,21.559999465942386,21.75,7268961.0,-0.003683237856129229,1.2857220708446528,2.749952317374971,68.81186482768271,55.18413911110774,0.07478506103722893,-0.15702626632036143,0.2292535588658886,0.520435149653725,17.337667807372032,0.2399997711181605,-0.019915551013546917,0.12199945449829386,-0.7197434263555564,0.9637423353521442,-0.2988719859286313,0.542870894925219,-0.5620055964952222,47.36836821763884,-20.312989758572918,0.4208714404269248,5,0.05000019073485973,0.06500053405761363,0.4025011062622035,0.7800006866455043,0.8900012969970703,2,0.0448244569344638,2.0000000000000444,21.71999931335449,-1.363645821592944,21.739999771118164,-1.1176734583968655,21.65999984741211,0.0448244569344638
7041,2024-05-09,21.899999618530273,21.979999542236328,21.59000015258789,21.59000015258789,5735214.0,0.012014798346353217,-1.5161294292095564,-2.8181613261202187,71.4931771321948,58.10990391121578,-0.18420685366586653,-0.4976736646068005,-0.03621627561314611,0.2526204141482218,17.75784353072908,0.3899993896484375,0.03732223946517976,0.4169997215270982,-0.2813021822418449,1.1153016252960413,0.06784876964262665,0.7661506734115697,-0.7883255740514272,80.9524025776448,8.025657656762675,0.34915095188447115,5,-0.18000030517578125,-0.19499969482421875,0.19125032424926758,0.5200004577636719,0.7299995422363281,3,0.03333331301150588,1.2857220708446528,21.63999938964844,2.0000000000000444,21.71999931335449,-1.363645821592944,21.739999771118164,0.03333331301150588
7042,2024-05-10,21.96999931335449,22.100000381469727,21.90999984741211,21.90999984741211,7680524.0,0.003196333152672093,-5.333407508662619,0.19354699776654097,69.56518934797293,60.61431262717959,-0.23152362535078552,-0.5352597401362615,-0.11308042697200804,0.18814715783234348,16.721536170502965,0.20000076293945312,0.07673030538817471,0.448999404907223,-0.2691825581551761,1.1671813679696221,0.08990842337602345,0.8080903864384226,-0.8062257390101948,75.92576894276469,3.8701754310240375,0.3590909815311997,5,-0.18999958038329723,-0.26499938964843395,0.15750074386597035,0.4500007629394567,0.6000003814697301,4,0.028220339490704127,-1.5161294292095564,21.899999618530273,1.2857220708446528,21.63999938964844,2.0000000000000444,21.71999931335449,0.028220339490704127
7043,2024-05-13,22.01000022888184,22.06999969482422,21.899999618530273,22.06999969482422,5107492.0,0.0018207062711665944,4.666719649044728,-1.0,62.0481685450969,62.63128915620222,-0.2754033861836014,-0.5374460410118616,-0.15559277498683244,0.15635645589832592,15.62298162040575,0.1700000762939453,0.11637013990488398,0.44750032424927255,-0.2835228833324699,1.178523531831015,0.08198872045840133,0.8130119280401438,-0.7713285099675105,83.33333333333388,13.673390494825782,0.36551160379087166,5,-0.23000049591064808,-0.3050003051757848,0.1324996948242152,0.4099998474121058,0.5599994659423793,0,0.02726035325898768,-5.333407508662619,21.96999931335449,-1.5161294292095564,21.899999618530273,1.2857220708446528,21.63999938964844,0.02726035325898768
7044,2024-05-14,22.01000022888184,22.15999984741211,21.90999984741211,22.049999237060547,6296391.0,0.0,-1.0833353201567206,0.6666560701910347,58.55262580011282,65.42237668617675,-0.2692267286098655,-0.4934370343020511,-0.1579948252213974,0.16552821925415273,14.356454751587227,0.25,0.1547334725690277,0.4035002708435087,-0.3238388552106528,1.1308393968976702,0.039830707816427946,0.7671698338705895,-0.7024222169630789,75.00007947280962,8.341193322223845,0.36366956302708153,5,-0.20000076293945668,-0.3050003051757848,0.1324996948242152,0.4099998474121058,0.8799991607666016,1,0.02726035325898768,4.666719649044728,22.01000022888184,-5.333407508662619,21.96999931335449,-1.5161294292095564,21.899999618530273,0.02726035325898768
7045,2024-05-15,22.1200008392334,22.25,22.030000686645508,22.06999969482422,8168857.0,0.004997755983991992,-2.3846266707748285,-1.250059606122852,60.86956006657945,65.31697356874508,-0.31342353089785036,-0.5289587828856455,-0.2691687941769274,0.06631033204691761,12.773420714124445,0.2399997711181605,0.17676590311759455,0.44900083541870117,-0.21438461321667646,1.1123862840540788,0.11730811110101413,0.7806935597363882,-0.7271806437653012,80.30315290581741,15.946482676093282,0.3316927243176883,5,-0.21500110626220703,-0.41500091552734375,0.02749919891357422,0.2999992370605469,0.7699985504150426,2,0.01898734450086481,-1.0833353201567206,22.01000022888184,4.666719649044728,22.01000022888184,-5.333407508662619,21.96999931335449,0.01898734450086481
7046,2024-05-16,21.88999938964844,22.1200008392334,21.700000762939453,21.90999984741211,7816323.0,-0.010397895156360581,-1.1000123978370542,-0.39999999999992897,56.32180632120356,64.82892233021443,-0.06519530074218594,-0.2312682245942419,-0.04432701711745679,0.30283275911767404,10.932633174734633,0.4200000762939453,0.21210071232819416,0.16849937438965057,-0.38622285635972275,0.7232216051390239,-0.10886174098503432,0.44586048976433545,-0.39431761763651707,34.545252776063734,-27.319867508971328,0.27736111537468616,5,0.015000343322750354,-0.18499946594238637,0.2575006484985316,0.480000495910641,0.9899997711181605,3,0.02923715462960308,-2.3846266707748285,22.1200008392334,-1.0833353201567206,22.01000022888184,4.666719649044728,22.01000022888184,0.02923715462960308
7047,2024-05-17,22.0,22.049999237060547,21.799999237060547,22.0,11111853.0,0.005025153650921377,4.0000762951094835,-0.0,54.490996079094295,63.835018107627064,-0.13621994788239888,-0.2725457760673464,-0.16573017165721637,0.2002984741714542,8.99236718936869,0.25,0.31949781244248143,0.22600002288818288,-0.20658846599577174,0.6585885117721375,0.009705778446207347,0.4422942673301584,-0.41380004062950704,54.54539149251971,-3.761965631197711,0.2162942444419766,5,-0.0950002670288086,-0.5100002288818359,0.16750049591064453,0.2800006866455078,1.1499996185302734,4,0.02863632548939088,-1.1000123978370542,21.88999938964844,-2.3846266707748285,22.1200008392334,-1.0833353201567206,22.01000022888184,0.02863632548939088
7048,2024-05-20,22.209999084472656,22.280000686645508,22.07999992370605,22.100000381469727,5440686.0,0.009545412930575203,-1.666683620919774,100.0,61.53838898518777,62.632419678347254,-0.3045669188669642,-0.42145653363309066,-0.3844431392292158,-0.0029332444444172268,7.511869551223086,0.2800006866455078,0.3173792237179498,0.3834991455078125,0.014473416593848043,0.752524874421777,0.19898628105083205,0.568012009964793,-0.5441431202266216,87.9307566584563,29.413423707793797,0.18451286445698206,5,-0.28999900817871094,-0.7049989700317383,-0.2999992370605469,-0.07999897003173828,1.1100006103515625,0,0.016208943052286928,4.0000762951094835,22.0,-1.1000123978370542,21.88999938964844,-2.3846266707748285,22.1200008392334,0.016208943052286928
7049,2024-05-21,22.1299991607666,22.239999771118164,22.06999969482422,22.18000030517578,8208201.0,-0.0036019778029610094,1.0,-0.45456121794316035,69.99995231635256,62.764429399310565,-0.17912978871849816,-0.31674168752893905,-0.3089471411112896,0.0855132994882446,7.205365490638566,0.1700000762939453,0.3230032798304805,0.2774992942810073,-0.10046612869191662,0.6554647172539312,0.0885165827945471,0.46648200576746746,-0.3781629353846405,74.13766454994789,8.669688207429132,0.1889827114864616,5,-0.19499874114990234,-0.6249990463256836,-0.22499942779541016,-0.01999950408935547,1.1900005340576172,1,0.019882537313317128,-1.666683620919774,22.209999084472656,4.0000762951094835,22.0,-1.1000123978370542,21.88999938964844,0.019882537313317128
7050,2024-05-22,22.11000061035156,22.21999931335449,21.950000762939453,22.190000534057614,5833337.0,-0.0009036850959532883,2.857191514870724,1.5999618539004388,63.768143985360396,61.90609238299563,-0.09549240733594289,-0.2828940666102078,-0.2886196999196322,0.11448677906053817,7.2556162442448295,0.2699985504150355,0.3159801491396621,0.2395007133483844,-0.15195950256765656,0.6309609292644254,0.043770605390363926,0.4352308213064049,-0.28422136039270285,70.68963816276201,4.184691087474675,0.19573010795802093,5,-0.11999988555907848,-0.605000495910641,-0.2550001144409144,-0.1325006484985316,1.2600002288818395,2,0.03527809849682684,1.0,22.1299991607666,-1.666683620919774,22.209999084472656,4.0000762951094835,22.0,0.03527809849682684
7051,2024-05-23,21.770000457763672,22.030000686645508,21.690000534057614,21.979999542236328,9110854.0,-0.015377663645504525,1.193539654217706,2.624991059294757,53.333348746237355,60.10255453835835,0.2504674395534252,0.06019216982347331,0.0511503214286293,0.4594203230262899,7.797515633043098,0.4200000762939453,0.2856188766617649,-0.10049943923950266,-0.49195965515554363,0.2909607766765383,-0.29622954719752315,0.09523066871851782,0.5100002288818359,13.559305595965995,-53.04874531390898,0.19573010795802093,5,0.21500015258789062,-0.2650003433227539,-0.015000343322753906,0.1074991226196289,1.7099990844726562,3,0.05144689519220247,2.857191514870724,22.11000061035156,1.0,22.1299991607666,-1.666683620919774,22.209999084472656,0.05144689519220247
7052,2024-05-24,21.76000022888184,21.799999237060547,21.63999938964844,21.700000762939453,4982091.0,-0.00045935823020459843,1.285753211896569,-0.28571298819256913,50.63292514510331,58.834194160581276,0.25428772510688447,0.08145704274281584,0.06434560023829405,0.4709129377948251,8.175155017340677,0.15999984741210582,0.2696185565730431,-0.11499967575072745,-0.49874855889426684,0.26874920739281194,-0.30687411732249714,0.07687476582104225,0.5082004547119112,18.75009313206883,-45.87386833763733,0.19187444157176914,5,0.19999980926513317,-0.19999980926514027,-0.0550003051757848,0.032499313354488635,1.9200000762939418,4,0.05147053860772477,1.193539654217706,21.770000457763672,2.857191514870724,22.11000061035156,1.0,22.1299991607666,0.05147053860772477
7053,2024-05-27,21.76000022888184,21.809999465942386,21.670000076293945,21.790000915527344,3114117.0,0.0,3.0001089947951938,-0.5000158947133295,51.28207949724315,58.02635568248465,0.240373737049147,0.07838772295951557,0.06954084471228228,0.46731099195942605,8.559406411268082,0.13999938964844105,0.2220761257421202,-0.11049966812133505,-0.4975791984050737,0.2765798621624036,-0.3040394332632026,0.0830400970205325,0.48307240295410026,20.000127156494795,-42.320020236997394,0.19353976514186863,5,0.19999980926513317,-0.15499973297119496,-0.0550003051757848,-0.025000572204593396,1.75,0,0.06387864774943797,1.285753211896569,21.76000022888184,1.193539654217706,21.770000457763672,2.857191514870724,22.11000061035156,0.06387864774943797
7054,2024-05-28,21.71999931335449,21.809999465942386,21.600000381469727,21.780000686645508,5852351.0,-0.0018382773486490533,2.5000158947132705,2.0000000000003553,52.63157234298571,57.11102371319646,0.26251859239679476,0.11897532700764302,0.11631356331613674,0.5005666989706476,9.068170186684076,0.2099990844726598,0.17489703864577777,-0.1470005035400419,-0.5383868388787505,0.2443858317986667,-0.3426936712093962,0.04869266412931239,0.4989503887939506,19.35469977665478,-43.003761172811835,0.1956931676693542,5,0.22000122070312855,0.07000064849853871,-0.014999389648433947,0.007500648498538709,2.040000915527351,1,0.07366484493790826,3.0001089947951938,21.76000022888184,1.285753211896569,21.76000022888184,1.193539654217706,21.770000457763672,0.07366484493790826
7055,2024-05-29,21.6200008392334,21.75,21.600000381469727,21.65999984741211,4831709.0,-0.004603981458673689,-2.749994039529838,0.6666348782503261,39.70593185158585,55.26481543879449,0.3175244451685373,0.2415994516630775,0.21464676232211133,0.5936490250633,8.809834729979285,0.14999961853027344,0.1453555442936647,-0.25349903106689453,-0.6221823063906875,0.11518424425689844,-0.43784066872878924,-0.06915739340499982,0.5618119036743181,4.651265946310392,-53.06852078715738,0.18434163766189593,5,0.31999969482421875,0.2499990463256836,0.08499908447265625,0.1074991226196289,2.1299991607666016,2,0.07863084133215503,2.5000158947132705,21.71999931335449,3.0001089947951938,21.76000022888184,1.285753211896569,21.76000022888184,0.07863084133215503
7056,2024-05-30,22.01000022888184,22.030000686645508,21.63999938964844,21.649999618530273,6517550.0,0.018038823982870378,-1.0526326356472615,-9.000238424491053,51.19050322205643,54.89809401023472,-0.059969115978219634,-0.13317540760287372,-0.1684906696878734,0.19725452694908086,8.175850143501338,0.4099998474121094,0.1323686590229194,0.12250032424926971,-0.24450030178024917,0.4895009502787886,-0.060999988765487956,0.3060006372640274,0.13690377233959694,95.34873405369044,38.28233678775762,0.18350031301475858,5,-0.0699996948242223,-0.14000034332275746,-0.5000004768371618,-0.3050003051757848,1.8199996948242116,3,0.061790122499269406,-2.749994039529838,21.6200008392334,2.5000158947132705,21.71999931335449,3.0001089947951938,21.76000022888184,0.061790122499269406
7057,2024-05-31,22.290000915527344,22.36000061035156,22.049999237060547,22.1200008392334,13302230.0,0.012721521296400695,1.0000123054962728,0.472221633535366,57.29168425831454,54.426237929471036,-0.3291173089791073,-0.3832051266539338,-0.4453266695457536,-0.08709897680772372,7.72908952138513,0.35000038146971946,0.11134354152679293,0.37100095748901296,-0.02107332470446721,0.7630752396824931,0.1749638163922711,0.5670380985857548,-0.6900005340576172,90.78951661275104,35.51539003275181,0.19603714109674067,5,-0.3100004196166992,-0.3800010681152344,-0.7875008583068848,-0.5850009918212891,1.6099987030029297,4,0.0533871053311632,-1.0526326356472615,22.01000022888184,-2.749994039529838,21.6200008392334,2.5000158947132705,21.71999931335449,0.0533871053311632
7058,2024-06-03,22.63999938964844,22.709999084472656,22.3799991607666,22.40999984741211,7487998.0,0.015702039468167284,-1.2758543579490147,1.3529378765609608,63.876642358459144,53.745870156371765,-0.6835928351418978,-0.6981133968623894,-0.7872221978262353,-0.4385810365939875,7.750491361364997,0.4199981689453125,0.12476363943982705,0.675999450683598,0.17811343521526268,1.1738854661519333,0.42705644294942857,0.9249424584177675,-1.0247990036010783,93.69371381832772,39.224639942476045,0.2489430077341681,6,-0.48499965667724965,-0.5550003051757848,-1.1249995231628453,-0.9349994659423864,1.0,0,0.04593643743660403,1.0000123054962728,22.290000915527344,-1.0526326356472615,22.01000022888184,-2.749994039529838,21.6200008392334,0.04593643743660403
7059,2024-06-04,22.25,22.40999984741211,22.0,22.01000022888184,16088560.0,-0.017226121915301706,-2.1538422037193268,1.043479342543879,52.54900582153333,52.49929924927987,-0.3070732573124779,-0.2807668821366818,-0.39509655707706415,-0.05083125352556905,7.337153544243624,0.639999389648441,0.12654159369574458,0.25950002670288086,-0.24011972220442246,0.7591197756101842,0.009690152249227424,0.5093099011565343,-0.5910076660156243,58.558592615631,7.053431205771972,0.24980987445365196,6,-0.0950002670288086,-0.16500091552734375,-0.7350001335144043,-0.5450000762939453,1.6000003814697301,1,0.05662922376997037,-1.2758543579490147,22.63999938964844,1.0000123054962728,22.290000915527344,-1.0526326356472615,22.01000022888184,0.05662922376997037
7060,2024-06-05,22.61000061035156,22.709999084472656,22.43000030517578,22.479999542236328,13321756.0,0.01617980271242958,-1.4347768397658103,0.5416716337251282,63.43287618586697,53.62146896479427,-0.6578724779643856,-0.5948707458116225,-0.7463259704130003,-0.41332613633959525,7.0971056329736895,0.45999908447265625,0.10443385284747464,0.5710005760192836,0.02818534994406363,1.1138158020945035,0.2995929629816736,0.8424081890568935,-0.9089680063476528,90.65434554749798,35.475278068230324,0.2714076130376095,6,-0.45500087738036754,-0.5250015258789027,-1.0950007438659632,-0.9050006866455043,1.1499996185302805,2,0.05086243199851026,-2.1538422037193268,22.25,-1.2758543579490147,22.63999938964844,1.0000123054962728,22.290000915527344,0.05086243199851026
7061,2024-06-06,22.6299991607666,22.76000022888184,22.46999931335449,22.649999618530273,9962614.0,0.0008845002156208093,1.4166573948978658,-0.15384841104492925,62.162172113913854,54.90249640577322,-0.6068701297988817,-0.5874967099781223,-0.7632653180533779,-0.4383625851262849,7.537465485023109,0.29000091552735086,0.0744596354898519,0.5544991493225098,-0.04425282307731493,1.1532511217223345,0.2551231631225974,0.8538751355224221,-0.8886078975439453,82.89460145209381,26.493789254351427,0.2993759861999117,6,-0.4499988555908203,-0.5199995040893555,-1.0874991416931152,-0.9249992370605469,1.25,3,0.04949186393144611,-1.4347768397658103,22.61000061035156,-2.1538422037193268,22.25,-1.2758543579490147,22.63999938964844,0.04949186393144611
7062,2024-06-07,22.59000015258789,22.70000076293945,22.489999771118164,22.60000038146973,6680924.0,-0.001767521416795148,1.0000000000000338,0.5000000000001776,57.85128005460387,55.6324075788133,-0.48808112087573363,-0.5256158094427832,-0.7262504365323181,-0.40544160944478946,8.408496536788016,0.2100009918212855,0.060909813075642916,0.4835000991821303,-0.1551256601112776,1.1221258584755383,0.1641872195354246,0.8028129788288361,-0.7874923514256835,77.63157564517267,24.177314802368187,0.31931287964670435,6,-0.4099998474121094,-0.4300003051757777,-1.0250000953674316,-0.8850002288818359,1.2099990844726598,4,0.05489153442861339,1.4166573948978658,22.6299991607666,-1.4347768397658103,22.61000061035156,-2.1538422037193268,22.25,0.05489153442861339
7063,2024-06-10,22.61000061035156,22.68000030517578,22.43000030517578,22.53000068664551,6610300.0,0.0008853677569089502,1.272734366194741,-7.999809269498641,60.16954426391934,56.4699600144726,-0.4188787937798395,-0.5252930371042197,-0.7550281997896242,-0.43175713269264904,9.222028785034068,0.25,0.09241014600277708,0.4735005378723116,-0.2013802171122272,1.1483812928568504,0.13606016038004398,0.8109409153645792,-0.7500432635261731,80.26321403205766,28.209737323975155,0.3374403774922685,6,-0.4300003051757777,-0.450000762939446,-0.9525008201599086,-0.9050006866455043,1.1999988555908274,0,0.05705435530099523,1.0000000000000338,22.59000015258789,1.4166573948978658,22.6299991607666,-1.4347768397658103,22.61000061035156,0.05705435530099523
7064,2024-06-11,22.61000061035156,22.75,22.40999984741211,22.670000076293945,9198268.0,0.0,2.0909201251918192,-0.7499940395299491,60.68377740391512,58.800831742509175,-0.31218519716987103,-0.5038715143937829,-0.7670490546769138,-0.4406111985297265,9.92684334018057,0.3400001525878906,0.1352342476842665,0.4435005187988246,-0.2604215290575844,1.1474225666552336,0.09153949487062008,0.7954615427270291,-0.6960406906027856,57.14301284461506,7.1392620778893345,0.3519610239282046,6,-0.4100008010864187,-0.450000762939446,-0.9125008583068812,-0.9050006866455043,1.4300003051757848,1,0.04555500891164588,1.272734366194741,22.61000061035156,1.0000000000000338,22.59000015258789,1.4166573948978658,22.6299991607666,0.04555500891164588
7065,2024-06-12,22.540000915527344,22.790000915527344,22.440000534057614,22.690000534057614,7375902.0,-0.0030959616512423738,1.0000000000000202,2.500015894713211,68.59908189084047,60.73511826126297,-0.10947157116451223,-0.42245249984626554,-0.704651012250622,-0.3829962693628559,10.403180810046688,0.3500003814697301,0.18070727609522663,0.3525008201599107,-0.37038453389609316,1.0753861742159145,-0.008941856868091236,0.7139434971879126,-0.5752785772305877,34.21071123826733,-19.560189163743935,0.3614426770280022,6,-0.14500045776367188,-0.36500072479248047,-0.842501163482666,-0.8350009918212891,1.7199993133544957,2,0.05811887367936852,2.0909201251918192,22.61000061035156,1.272734366194741,22.61000061035156,1.0000000000000338,22.59000015258789,0.05811887367936852
7066,2024-06-13,22.53000068664551,22.770000457763672,22.5,22.540000915527344,6608635.0,-0.0004436658596115306,-6.71412223100188,0.0666683620919632,68.59908189084047,61.991495775988064,-0.020061940612418283,-0.38161201840147996,-0.7009134974458711,-0.3890774513236508,10.911081205768273,0.2700004577636719,0.2326270472101868,0.3105005264282248,-0.4135953190567214,1.034596371913171,-0.05154739631424832,0.6725484491706979,-0.49925606217030705,31.57907945590617,-25.522001846240588,0.36204792274247394,6,-0.1350002288818395,-0.3400001525878942,-0.8325009346008336,-0.8250007629394567,1.6599998474121023,3,0.05459385285174001,1.0000000000000202,22.540000915527344,2.0909201251918192,22.61000061035156,1.272734366194741,22.61000061035156,0.05459385285174001
7067,2024-06-14,22.6299991607666,22.729999542236328,22.440000534057614,22.56999969482422,11887632.0,0.004438458547423085,1.2307596376041061,-5.999809269504325,70.04611049290583,62.67699223537103,-0.07460531348479549,-0.455337963185368,-0.8061418182355169,-0.5038609441001505,11.364296818855802,0.2899990081787145,0.3248390931362515,0.37899904251098704,-0.35955992863965847,1.1175580136616325,0.009719556935664286,0.7482785280863098,-0.5385140330072247,57.89439341464638,-3.738616109194645,0.3692794855753234,6,-0.2349987030029297,-0.4349985122680664,-0.9174995422363281,-0.9249992370605469,1.6800003051757848,4,0.055236413891128766,-6.71412223100188,22.53000068664551,1.0000000000000202,22.540000915527344,2.0909201251918192,22.61000061035156,0.055236413891128766
7068,2024-06-17,22.56999969482422,22.790000915527344,22.479999542236328,22.770000457763672,5811333.0,-0.0026513242672321358,1.5833267106413416,-3.3333757192357822,69.40646427803154,64.55004317498194,-0.02858560019720713,-0.3868176425144547,-0.7431505860633294,-0.45938498869539757,12.231797148183421,0.3100013732910156,0.37414356741547294,0.30099954605102397,-0.45078136463977003,1.052780456741818,-0.07489090929437481,0.6768900013964227,-0.42263330404340493,42.10510465291372,-23.848231973735587,0.3758904553453974,6,0.030000686645507812,-0.3749990463256836,-0.8274998664855957,-0.8649997711181641,1.5799999237060547,0,0.054497100525809694,1.2307596376041061,22.6299991607666,-6.71412223100188,22.53000068664551,1.0000000000000202,22.540000915527344,0.054497100525809694
7069,2024-06-18,22.56999969482422,22.56999969482422,22.56999969482422,22.56999969482422,0.0,0.0,1.0,-0.0,72.72730591307038,65.58275758911564,0.02411597844639246,-0.371195119276301,-0.7420313941438756,-0.47482659949274364,13.180890505193283,0.0,0.3916184829160194,0.2789995193481438,-0.4813575273266508,1.0393565660229385,-0.10117900398925528,0.6591780426855429,-0.3712225420636841,37.14257687969067,-35.05459452060925,0.3801785233373974,6,0.030000686645507812,-0.3749990463256836,-0.8274998664855957,-0.8649997711181641,1.4500007629394531,1,0.054940176689613596,1.5833267106413416,22.56999969482422,1.2307596376041061,22.6299991607666,-6.71412223100188,22.53000068664551,0.054940176689613596
7070,2024-06-19,22.88999938964844,22.899999618530273,22.78000068664551,22.809999465942386,9356618.0,0.0141780992091729,1.3999694825383893,100.0,71.7822142109175,66.6516511554494,-0.28160254696876663,-0.6637962687236758,-1.0620060731908474,-0.8054502691994507,14.47544053971811,0.3299999237060547,0.36985032799195494,0.5599992752075238,-0.24023724163924598,1.3602357920542936,0.15988101678414068,0.9601175336309069,-0.6439243358665614,97.82603287280526,27.377702598638578,0.40011825842338405,6,-0.23499965667724965,-0.639999389648441,-1.1324996948242223,-1.1849994659423864,1.3199996948242152,2,0.05024034759909024,1.0,22.56999969482422,1.5833267106413416,22.56999969482422,1.2307596376041061,22.6299991607666,0.05024034759909024
7071,2024-06-20,22.88999938964844,22.95000076293945,22.75,22.920000076293945,7235174.0,0.0,3.44435967533458,-0.3750089407051984,67.2413944300846,67.69499719716947,-0.269146625452958,-0.6066919708632028,-1.074553372683578,-0.8155434306609095,15.072311707944724,0.20000076293944957,0.4102588421446889,0.5039993286132862,-0.2879439822412415,1.295942639467814,0.10802767318602235,0.8999709840405501,-0.578531879391722,88.23503012487657,19.518683959331966,0.395971655427263,6,-0.2099990844726598,-0.6149988174438512,-1.084999561309818,-1.1849994659423864,1.350000381469723,3,0.05985150178085874,1.3999694825383893,22.88999938964844,1.0,22.56999969482422,1.5833267106413416,22.56999969482422,0.05985150178085874
7072,2024-06-21,22.8799991607666,23.0,22.79999923706055,22.899999618530273,17880915.0,-0.000436882007360917,-1.2222269317170829,0.6666666666667456,58.571446087948004,67.51743073317265,-0.23879594566415818,-0.5359610321122048,-1.0326645928223286,-0.8136414131201306,15.600101172634862,0.20000076293944957,0.38924080085732626,0.4379991531372056,-0.3254441445114864,1.2014424507858976,0.056277504312859605,0.8197208019615516,-0.4919076601879553,76.9229358471188,10.896538546014611,0.38172164882434617,6,-0.17499923706054688,-0.5799989700317383,-1.0749993324279785,-1.1749992370605469,1.2900009155273438,4,0.057255306876817125,3.44435967533458,22.88999938964844,1.3999694825383893,22.88999938964844,1.0,22.56999969482422,0.057255306876817125
7073,2024-06-24,23.149999618530273,23.20000076293945,22.90999984741211,22.95000076293945,7407324.0,0.011800719740700627,-1.0714300311305527,-9.999713904253468,85.15632101352006,70.23660224535098,-0.4739869441332978,-0.7341258984468695,-1.2660144995756397,-1.088176541441939,16.36006914075618,0.320001602172848,0.3791904300598681,0.6384996414184556,-0.11656072732244382,1.393560010159355,0.2609694570480059,1.0160298257889053,-0.6762409280326374,92.06332386724928,24.05576248841315,0.37753018437044894,6,-0.32999897003174183,-0.7499990463256836,-1.4524998664855957,-1.4449996948242188,0.9400005340576172,0,0.05010798559510987,-1.2222269317170829,22.8799991607666,3.44435967533458,22.88999938964844,1.3999694825383893,22.88999938964844,0.05010798559510987
7074,2024-06-25,23.31999969482422,23.45000076293945,23.09000015258789,23.239999771118164,7572337.0,0.0073434159436387425,1.1176378191283702,0.4000019073595397,82.56887476551809,71.78880145364849,-0.5952826247798804,-0.820162088893845,-1.3950210212047658,-1.2615292550746382,17.126468786310078,0.36000061035155895,0.3935070993929486,0.7284996986389167,-0.01237463460483923,1.4693740318826727,0.35806253201703697,1.0989368652607965,-0.7300422727358935,81.42843908207627,15.612804584998855,0.37043716662187887,6,-0.37499904632568715,-0.7949991226196289,-1.607499599456787,-1.614999771118164,0.8500003814697266,1,0.03559176391800167,-1.0714300311305527,23.149999618530273,-1.2222269317170829,22.8799991607666,3.44435967533458,22.88999938964844,0.03559176391800167
7075,2024-06-26,23.31999969482422,23.479999542236328,23.170000076293945,23.399999618530273,5918474.0,0.0,1.5833313465099461,-1.0,82.24308228176432,73.30480149708447,-0.5285912468589942,-0.7233593204115394,-1.343510916511736,-1.2641175837956666,17.954463642845518,0.3099994659423828,0.4027804688702403,0.6434997558593736,-0.013391100634478903,1.300390612353226,0.31505432761244734,0.9719451841062998,-0.5752344713826929,78.08219893919996,13.830976934824093,0.3284454282469263,6,-0.3599996566772461,-0.7799997329711914,-1.5999994277954102,-1.614999771118164,0.6399993896484375,2,0.030017185767580168,1.1176378191283702,23.31999969482422,-1.0714300311305527,23.149999618530273,-1.2222269317170829,22.8799991607666,0.030017185767580168
7076,2024-06-27,23.3700008392334,23.459999084472656,23.290000915527344,23.290000915527344,5880237.0,0.0021441314349706087,-3.249958276708867,-1.0,86.11114545123834,75.08980538134364,-0.4994279173311078,-0.7022534211259703,-1.341970783246694,-1.3151652092551949,19.95372335526501,0.1699981689453125,0.41481173394794624,0.6255008697509759,-0.02239339379812222,1.273395133300074,0.3015537379764268,0.9494480015255249,-0.47818875203291356,83.82372740634352,20.386593689164286,0.32394713177454953,6,-0.3900012969970703,-0.8300008773803711,-1.6225004196166992,-1.6650009155273438,0.75,3,0.03594344095311608,1.5833313465099461,23.31999969482422,1.1176378191283702,23.31999969482422,-1.0714300311305527,23.149999618530273,0.03594344095311608
7077,2024-06-28,23.479999542236328,23.540000915527344,23.38999938964844,23.46999931335449,6566638.0,0.004706833506752162,1.3076629645387443,0.12500298023512535,87.17949971960327,77.06458709707384,-0.5321338103960329,-0.7573595428912299,-1.400344050670359,-1.4266192534933424,21.483298795463696,0.1700000762939453,0.42145022289231093,0.675999641418457,-0.013390406974515656,1.3653896898114297,0.3313046172219707,1.0206946656149434,-0.4705499640286739,90.47598864069852,27.962372285408065,0.344695024196487,6,-0.4249992370605469,-0.909998893737793,-1.734999179840088,-1.7749996185302734,0.3100013732910156,4,0.032367983121751376,-3.249958276708867,23.3700008392334,1.5833313465099461,23.31999969482422,1.1176378191283702,23.31999969482422,0.032367983121751376
7078,2024-07-01,23.68000030517578,23.78000068664551,23.520000457763672,23.65999984741211,6674947.0,0.008517920223111153,1.3636253294492555,1.9999999999992895,89.05111419876003,78.87834357326157,-0.623712697170518,-0.9227616059094075,-1.5521008809603885,-1.6219772998685578,22.3304959847385,0.30000114440918324,0.4381226150865132,0.824000358581543,0.03674944827246662,1.6112512688906193,0.4303749034270048,1.2176258137360811,-0.5644404595041905,85.5072023087189,21.392462461896216,0.39362545515453845,7,-0.41499996185302734,-0.9899997711181641,-1.9200000762939453,-1.9750003814697266,0.05999946594238281,0,0.020692557635274333,1.3076629645387443,23.479999542236328,-3.249958276708867,23.3700008392334,1.5833313465099461,23.31999969482422,0.020692557635274333
7079,2024-07-02,23.51000022888184,23.71999931335449,23.45000076293945,23.71999931335449,4860043.0,-0.007179057183406612,1.5714259763851914,-10.499713904252935,82.99318933493208,80.12400747592987,-0.3423532679065815,-0.6888428221159622,-1.3493446914646263,-1.445401823742376,24.344580632216992,0.26999855041503906,0.4415118773719158,0.5910002708435087,-0.1937195095256321,1.3757200512126495,0.19864038065894007,0.9833601610280773,-0.2615522150154632,55.73767416264378,-11.657418523473488,0.39235989018457035,7,-0.24499988555908558,-0.8199996948242223,-1.727499961853031,-1.8050003051757848,0.4099998474121058,1,0.02467034955591041,1.3636253294492555,23.68000030517578,1.3076629645387443,23.479999542236328,-3.249958276708867,23.3700008392334,0.02467034955591041
7080,2024-07-03,23.76000022888184,23.790000915527344,23.53000068664551,23.559999465942386,5386128.0,0.01063377275908639,-1.00001467200725,-0.9523887375113855,85.96491815127625,82.2043990005067,-0.5095501217187319,-0.8941118757949162,-1.5675214856022954,-1.6871462866614984,25.78858765436958,0.28000068664550426,0.4615568824172911,0.7835002899169972,-0.07128873146954007,1.6382893113035344,0.35610577922372855,1.2108948006102658,-0.4052416804596355,93.99986267089915,21.162419237151084,0.4273945106932677,7,-0.4650001525878942,-1.0649995803833043,-1.8949999809265172,-2.055000305175785,0.610000610351559,2,0.01725588566761571,1.5714259763851914,23.51000022888184,1.3636253294492555,23.68000030517578,1.3076629645387443,23.479999542236328,0.01725588566761571
7081,2024-07-04,23.75,23.86000061035156,23.729999542236328,23.739999771118164,3344679.0,-0.0004208850498950145,-7.666539513001226,0.050000953670678444,84.56790922908996,85.09289490507803,-0.40759252632089016,-0.8389133075135575,-1.525802902003548,-1.6703817278637594,27.24331750374731,0.13000106811523082,0.48133747170623664,0.717500019073487,-0.18701203301565528,1.6220120711626294,0.2652439930289141,1.16975604511806,-0.30819297815676805,76.59567560548057,1.7908701672695884,0.4522560260445717,7,-0.36499977111816406,-1.0,-1.8449997901916504,-2.0450000762939453,0.860000610351559,3,0.008842066714638053,-1.00001467200725,23.76000022888184,1.5714259763851914,23.51000022888184,1.3636253294492555,23.68000030517578,0.008842066714638053
7082,2024-07-05,23.82999992370605,24.0,23.78000068664551,23.79999923706055,4774251.0,0.003368417840254878,-5.285893348593142,2.9999999999992895,88.4146107441792,85.4549270973735,-0.37846267714169457,-0.8656339054511974,-1.5692770967182668,-1.7423649302762776,28.865356101162487,0.25,0.48873421154078756,0.7354999542236307,-0.21034913108082876,1.6813490395280901,0.26257541157140096,1.2084244968758604,-0.3045541841611552,69.0908523432673,-9.44334185204886,0.4729245426522304,7,-0.2849998474121058,-0.8299999237060511,-1.9249997138977015,-2.1249999999999964,0.7800006866455078,4,0.012169572658657701,-7.666539513001226,23.75,-1.00001467200725,23.76000022888184,1.5714259763851914,23.51000022888184,0.012169572658657701
7083,2024-07-08,23.899999618530273,24.020000457763672,23.770000457763672,23.770000457763672,6605400.0,0.0029374609755909997,-2.846178675704623,4.333206179669155,88.88886410204628,86.15714813476552,-0.3697723181707744,-0.8791071790717098,-1.6069874142103373,-1.8020232532100309,30.790311732226815,0.25,0.5201847758598781,0.740999698638916,-0.24098325987718283,1.7229826571550149,0.2500082193808666,1.2319911778969654,-0.2796430268943553,78.94720991554135,-4.623522853383179,0.49099147925804976,7,-0.30499935150146484,-0.8899993896484375,-1.9549994468688965,-2.1949996948242188,0.7100009918212855,0,-0.00460245626605138,-5.285893348593142,23.82999992370605,-7.666539513001226,23.75,-1.00001467200725,23.76000022888184,-0.00460245626605138
7084,2024-07-09,23.63999938964844,23.90999984741211,23.60000038146973,23.88999938964844,6995352.0,-0.010878670838147086,1.137920601931048,-1.9230893378523115,72.72725170967638,85.09983362675574,-0.0666114712378274,-0.5670589456162354,-1.3151190383098523,-1.5337272235472064,32.310020963121765,0.30999946594237926,0.5745884923122908,0.42949953079223846,-0.5391995855096887,1.3981986470941656,-0.05485002735872513,0.913849088943202,0.3800010681152308,22.448725384486796,-56.868409032547746,0.48434955815096303,7,0.01500129699706676,-0.6299991607666051,-1.5199999809265172,-1.9200000762939489,0.9700012207031179,1,0.004230134689153564,-2.846178675704623,23.899999618530273,-5.285893348593142,23.82999992370605,-7.666539513001226,23.75,0.004230134689153564
7085,2024-07-10,23.85000038146973,23.8799991607666,23.670000076293945,23.739999771118164,5274708.0,0.008883290915533859,1.4706040750381473,-0.4400024414062642,75.80644334310593,83.95486672585214,-0.2162685750522506,-0.7103036611340663,-1.4804831878603153,-1.734845571367483,33.80832153211252,0.2399997711181605,0.5780454222324387,0.5740005493164091,-0.380863183096551,1.5288642817293692,0.09656868310992905,1.0514324155228891,0.17000007629394176,59.523798711178024,-17.894238334602854,0.47743186620648076,7,-0.14500045776367543,-0.6350002288818395,-1.7300009727478063,-2.130001068115238,0.7600002288818288,2,0.0029349976396060296,1.137920601931048,23.63999938964844,-2.846178675704623,23.899999618530273,-5.285893348593142,23.82999992370605,0.0029349976396060296
7086,2024-07-11,23.76000022888184,23.95000076293945,23.690000534057614,23.920000076293945,4732983.0,-0.0037735912431186014,1.3636253294493759,-1.454535996670749,72.68041135755873,82.3438569078472,-0.07278315107225097,-0.5517171109733248,-1.3537087813308375,-1.6377531663969762,35.443415109379195,0.26000022888183594,0.5812950784284752,0.4225004196167035,-0.48744223511295814,1.332443074346365,-0.03247090774812733,0.8774717469815343,0.25160022735595433,38.095194844710385,-37.75849606836827,0.4549713273648314,7,-0.02499961853027699,-0.5450000762939489,-1.6400008201599157,-2.0400009155273473,0.8500003814697195,3,0.025673426114283693,1.4706040750381473,23.85000038146973,1.137920601931048,23.63999938964844,-2.846178675704623,23.899999618530273,0.025673426114283693
7087,2024-07-12,23.8799991607666,23.989999771118164,23.79999923706055,23.79999923706055,7345360.0,0.0050504600475085315,-3.7500178814108187,-0.4999999999999889,70.39103823646005,80.27051513425829,-0.14536148911849622,-0.6042477052065891,-1.4325242111092997,-1.7498102032189387,37.434037030882465,0.22999954223632457,0.5914381794367713,0.47999935150146555,-0.3964291239195141,1.3564278269224452,0.041785113790975714,0.9182135892119554,0.12336929397583063,66.66636391297014,-6.842098749791788,0.43821423771049034,7,-0.14499855041503906,-0.6649990081787109,-1.734999179840088,-2.1349992752075195,0.7300014495849574,4,0.03056957601507393,1.3636253294493759,23.76000022888184,1.4706040750381473,23.85000038146973,1.137920601931048,23.63999938964844,0.03056957601507393
7088,2024-07-15,23.79999923706055,23.940000534057614,23.78000068664551,23.86000061035156,3958748.0,-0.0033500806749393597,-2.2000457770657755,-0.7500178814104301,64.11762725936583,78.1732304591954,-0.05202011337665979,-0.4504704130800796,-1.3140003080294562,-1.6613747543639406,39.31428321131069,0.15999984741210227,0.5931800527346027,0.3384994506835959,-0.46203419410472435,1.1390330954719161,-0.06176737171056246,0.7387662730777542,0.19530185621642815,51.28183810008263,-20.34802618299458,0.4002668223941597,7,-0.024998664855960584,-0.5849990844726598,-1.6299991607666051,-2.0549993515014684,0.8100013732910085,0,,-3.7500178814108187,23.8799991607666,1.3636253294493759,23.76000022888184,1.4706040750381473,23.85000038146973,
7089,2024-07-16,23.809999465942386,23.899999618530273,23.68000030517578,23.770000457763672,5162290.0,0.00042017769758007084,1.0,-0.6666348782505037,64.32747037755462,75.76906959544856,-0.016751875137824612,-0.3824165090130123,-1.2839212998235077,-1.6649512368684611,41.08687568789644,0.2199993133544922,0.5833725713779252,0.2864996910095243,-0.4084227499306259,0.9814221319496745,-0.060961529460549,0.6339609114795977,0.1800003051757777,43.74985098824706,-25.94585719244921,0.3474612204700742,7,9.536743128535363e-07,-0.5949993133544957,-1.639999389648441,-2.0649995803833043,0.8000011444091726,1,,-2.2000457770657755,23.79999923706055,-3.7500178814108187,23.8799991607666,1.3636253294493759,23.76000022888184,
7090,2024-07-17,24.040000915527344,24.059999465942386,23.79999923706055,23.81999969482422,5566602.0,0.00965986790188511,1.0000146720072227,5.500166897143186,67.72485757968738,73.89761941218158,-0.2266980632899802,-0.5500464487010674,-1.467765497106818,-1.8836933383135275,42.194216619979855,0.26000022888183594,0.5524850208644168,0.4590010643005371,-0.20482868709564528,1.1228308156967195,0.1270861886024477,0.7909159399986265,-0.44000053405761363,94.73721195207436,25.720341263471965,0.3319148756980907,7,-0.2100009918212855,-0.7900009155273438,-1.8600010871887172,-2.2950010299682617,0.5699996948242152,2,,1.0,23.809999465942386,-2.2000457770657755,23.79999923706055,-3.7500178814108187,23.8799991607666,
7091,2024-07-18,24.26000022888184,24.29999923706055,24.1200008392334,24.149999618530273,7053997.0,0.009151385398342482,-1.1176510187595787,0.5000000000000161,69.49999856949009,71.79599583721613,-0.4098456010614733,-0.6979294190457317,-1.646481351228374,-2.089762340447745,43.42723116194056,0.2599983215332067,0.5472425959026808,0.6105003356933629,-0.03560491391469256,1.2566055853014184,0.2874477108893352,0.9335529604973907,-0.6507998657226572,93.5485359535837,26.12059110494542,0.32305262480402863,7,-0.3100004196166992,-0.8900003433227575,-1.974999904632572,-2.5000000000000036,0.35000038146971946,3,,1.0000146720072227,24.040000915527344,1.0,23.809999465942386,-2.2000457770657755,23.79999923706055,
7092,2024-07-19,24.190000534057614,24.31999969482422,24.149999618530273,24.21999931335449,6712529.0,-0.0028853954725396314,-2.0908933277849133,-0.27271466222776203,63.63636363636357,68.99016245214028,-0.3167155653512559,-0.5531141075493942,-1.537417068881318,-2.007135829137269,44.61724791182336,0.1700000762939453,0.5068212418702309,0.4750005722045856,-0.10485446505963125,1.0548556094688024,0.18507305357247716,0.764928090836694,-0.5531682159423781,79.68761175881498,13.945667529673557,0.28992751863210775,7,-0.23000049591064098,-0.8100004196166957,-1.897500038146969,-2.4300003051757777,0.4200000762939453,4,,-1.1176510187595787,24.26000022888184,1.0000146720072227,24.040000915527344,1.0,23.809999465942386,
7093,2024-07-22,24.309999465942386,24.40999984741211,24.21999931335449,24.36000061035156,5201146.0,0.00496068330861843,1.5333468967359298,1.666772634791218,71.97800470339666,68.90691278477587,-0.4162086676733949,-0.6131915568045123,-1.6174411343589448,-2.111686073075777,45.46687233526142,0.21999931335449574,0.4770795583137044,0.5369995117187543,-0.036928852554016345,1.1109278759915249,0.25003532958237074,0.8239636938551378,-0.6321771052246135,86.30130901680084,18.49688113435171,0.28696418213638475,7,-0.269999504089359,-0.8649997711181676,-2.014998912811283,-2.5499992370605504,0.3000011444091726,0,,-2.0908933277849133,24.190000534057614,-1.1176510187595787,24.26000022888184,1.0000146720072227,24.040000915527344,
7094,2024-07-23,24.149999618530273,24.25,24.1200008392334,24.21999931335449,5124871.0,-0.006581647508313138,-1.0000293444450965,1.3999618539005665,61.27166164287791,67.2919370403061,-0.19697100692613745,-0.40878033720228046,-1.4185014375967064,-1.9369312685499551,45.63939048186278,0.18999862670898793,0.42875767312858315,0.33549966812133647,-0.22025395259437275,0.8912532888370457,0.05762285776348364,0.6133764784791893,-0.41360305887695503,57.37705430622583,-6.819962384619174,0.27787681035785383,7,-0.10499954223632812,-0.6599998474121094,-1.7524991035461426,-2.3899993896484375,0.4600009918212855,1,,1.5333468967359298,24.309999465942386,-2.0908933277849133,24.190000534057614,-1.1176510187595787,24.26000022888184,
7095,2024-07-24,24.020000457763672,24.059999465942386,23.79999923706055,24.01000022888184,5868764.0,-0.005382988108490583,4.777895517642863,-0.14286103542229983,57.29731568811006,65.58270418814513,-0.04505990338689614,-0.2357363182112877,-1.2538163647439973,-1.7927832942087818,45.184560394863404,0.350000381469723,0.3662427068309029,0.17050046920776296,-0.34049336437377065,0.6814943027892966,-0.08499644758300207,0.425997385998528,-0.22971563508965076,36.065737799234185,-25.465644607268146,0.25549691679076597,7,0.024999618530273438,-0.4400005340576172,-1.622499942779541,-2.260000228881836,0.5900001525878871,2,,-1.0000293444450965,24.149999618530273,1.5333468967359298,24.309999465942386,-2.0908933277849133,24.190000534057614,
7096,2024-07-25,24.209999084472656,24.29999923706055,24.01000022888184,24.020000457763672,6129393.0,0.007910017613991016,-1.7619073569483223,18.99942780851333,59.69387010353224,64.39412995115315,-0.18384682967367993,-0.3790097647401822,-1.3987913617719485,-1.9680233031602512,44.927376280643436,0.28999900817871094,0.363936631457662,0.3184991836547866,-0.1638318070139313,0.8008301743235045,0.07733368832042586,0.5596646789891473,-0.4099998474121058,67.21302248793037,6.363658948081472,0.2411654953343598,7,-0.16499900817871094,-0.6299991607666016,-1.7574992179870605,-2.3949995040893555,0.4000015258789027,3,,4.777895517642863,24.020000457763672,-1.0000293444450965,24.149999618530273,1.5333468967359298,24.309999465942386,
7097,2024-07-26,24.239999771118164,24.26000022888184,24.09000015258789,24.149999618530273,4902153.0,0.001239185781908958,1.6153643005955864,0.4736884373682414,58.854179084312804,63.80930237614726,-0.1759099619870561,-0.3680224913869381,-1.3860377094231495,-1.9866135240135243,44.493354498324976,0.17000007629394887,0.33517037243600356,0.31049985885620046,-0.15477758497338812,0.775777302685789,0.0778611369414044,0.5431385807709965,-0.44000053405761363,72.13116291867809,13.01044893737653,0.23263872191479448,7,-0.19499969482421875,-0.6350002288818359,-1.7624993324279785,-2.3999996185302734,0.3700008392333949,4,,-1.7619073569483223,24.209999084472656,4.777895517642863,24.020000457763672,-1.0000293444450965,24.149999618530273,
7098,2024-07-29,24.170000076293945,24.43000030517578,24.10000038146973,24.36000061035156,3364742.0,-0.0028877762163852516,-1.0000000000000215,-2.111113465858478,65.3179598618326,63.91935676328926,-0.05353608194114656,-0.27345100455791993,-1.279985510237779,-1.905255069419976,43.73366794498275,0.32999992370605113,0.3173663549500496,0.21600017547607564,-0.2455487065624169,0.6775490575145682,-0.014774265543170628,0.4467746164953219,-0.32120079040527116,58.73019236940715,-4.821527103174304,0.23077444101924596,7,-0.05500030517578125,-0.5,-1.6675000190734863,-2.3050003051757812,0.44000053405761363,0,,1.6153643005955864,24.239999771118164,-1.7619073569483223,24.209999084472656,4.777895517642863,24.020000457763672,
7099,2024-07-30,24.09000015258789,24.25,24.09000015258789,24.21999931335449,4416385.0,-0.003309885124266887,-1.4615520049297945,0.6842041861165428,57.50000894071574,62.783262470070184,0.07862733016762746,-0.15575674379911675,-1.1615403325047282,-1.8116117015229705,43.28161938782477,0.15999984741210938,0.29897066304799225,0.10700025558471538,-0.30758142937756006,0.5215819405469908,-0.10029058689642412,0.31429109806585487,-0.18308076477050506,46.031813310243045,-17.284634676555548,0.20729084248113805,7,0.024999618530273438,-0.3299999237060547,-1.4799995422363281,-2.125,0.5200004577636683,1,,-1.0000000000000215,24.170000076293945,1.6153643005955864,24.239999771118164,-1.7619073569483223,24.209999084472656,
7100,2024-07-31,24.170000076293945,24.170000076293945,23.790000915527344,23.88999938964844,10816070.0,0.003320876845136045,1.7142730635349896,-2.1538653403172403,62.893106658221335,62.04916336881809,0.02124072876788219,-0.2144611274468744,-1.200728026535188,-1.8748097330851685,42.188284340411705,0.37999916076660156,0.3055210181819419,0.16650018692016744,-0.24215758921578256,0.5751579630561174,-0.03782870114780934,0.3708290749881442,0.26000022888183594,59.37492549412298,-6.8372323808712565,0.20432888806797506,7,-0.05999946594238281,-0.36999988555908203,-1.4349994659423828,-2.0799999237060547,0.44000053405761363,2,,-1.4615520049297945,24.09000015258789,-1.0000000000000215,24.170000076293945,1.6153643005955864,24.239999771118164,
7101,2024-08-01,23.959999084472656,24.209999084472656,23.920000076293945,24.11000061035156,5989798.0,-0.008688497772379344,-1.5217355248536315,-0.5357184215366322,52.380952380952365,60.79856211821684,0.20585965811162765,0.012731899923043244,-0.9405526770524908,-1.6473808447536236,40.94368930083189,0.28999900817871094,0.30788600367255725,-0.05400075912475444,-0.445672141475157,0.3376706232256481,-0.24983645029995571,0.14183493205044684,0.4572012329101547,26.562239229430418,-37.95694076281964,0.19583569117520164,8,0.15000152587890625,-0.09999847412109375,-1.2099990844726562,-1.8549995422363281,0.6500015258789027,3,,1.7142730635349896,24.170000076293945,-1.4615520049297945,24.09000015258789,-1.0000000000000215,24.170000076293945,
7102,2024-08-02,24.1200008392334,24.38999938964844,23.93000030517578,24.09000015258789,8474997.0,0.006677869819470494,-1.6285633320799544,-0.20000254310564536,59.09095342493644,59.36666753172127,0.03898379439372235,-0.1311540846988457,-1.0471639666288546,-1.7870910035081096,39.55152037009669,0.4599990844726598,0.2866808988080507,0.09150094985961843,-0.2928935719340551,0.47589547165329193,-0.10069631103721832,0.2836982107564552,0.2846554901123035,51.56253725293851,-14.026682744555359,0.1921972608968373,8,-0.010000228881835938,-0.21000099182128906,-1.3600010871887207,-2.0150012969970703,0.4899997711181605,4,,-1.5217355248536315,23.959999084472656,1.7142730635349896,24.170000076293945,-1.4615520049297945,24.09000015258789,
7103,2024-08-05,23.790000915527344,23.979999542236328,23.540000915527344,23.90999984741211,9775508.0,-0.013681588400663691,2.3846266707748285,-3.9998728463347955,49.51926559738979,58.06084574888926,0.32124749399945074,0.2004601766612133,-0.6665074099497623,-1.4375543621121238,37.518518632257816,0.5799999237060547,0.23232624515393852,-0.23299903869628835,-0.6281327029602224,0.16213462556764568,-0.4305658708282536,-0.03543220656432311,0.6023623055419911,29.41181750455508,-37.331367213838455,0.1975668321319666,8,0.19499969482421875,0.14999961853027344,-0.9775004386901855,-1.6550006866455078,0.8199996948242152,0,,-1.6285633320799544,24.1200008392334,-1.5217355248536315,23.959999084472656,1.7142730635349896,24.170000076293945,
7104,2024-08-06,23.739999771118164,23.809999465942386,23.46999931335449,23.709999084472656,8636961.0,-0.0021017714369462315,2.9999999999999165,-0.25000794735670917,42.10523145680315,56.37283638985516,0.3430493220822157,0.2722980903320291,-0.5640966738395221,-1.367150893215907,36.23802535696389,0.34000015258789773,0.19544242531571498,-0.2880002021789565,-0.6648346841671255,0.08883427980921255,-0.476417443173041,-0.09958296118487198,0.649999618530277,29.34787341011118,-32.45577077604669,0.1884172409940844,8,0.21000003814697266,0.20000076293945312,-0.7624993324279785,-1.4299993515014648,0.8700008392333949,1,,2.3846266707748285,23.790000915527344,-1.6285633320799544,24.1200008392334,-1.5217355248536315,23.959999084472656,
7105,2024-08-07,23.920000076293945,24.07999992370605,23.65999984741211,23.68000030517578,7437447.0,0.0075821527763773044,-1.9999931880572768,7.999809269502194,40.86021395112266,54.28020792847632,0.16469126082074226,0.10309669442788305,-0.6852914528753402,-1.5291674893803986,35.1594919460844,0.42000007629394176,0.13235470406138106,-0.11149988174438619,-0.4826305021239641,0.2596307386351917,-0.2970651919341769,0.07406542844540454,0.4147993087768569,48.91312235018504,-8.508389159722206,0.18556531018978922,8,0.029999732971191406,0.029999732971191406,-0.9424996376037598,-1.5649995803833008,0.6900005340576136,2,,2.9999999999999165,23.739999771118164,2.3846266707748285,23.790000915527344,-1.6285633320799544,24.1200008392334,
7106,2024-08-08,24.3700008392334,24.559999465942386,24.11000061035156,24.420000076293945,8745952.0,0.018812740865558286,1.7272821852566689,-0.2083303530982524,54.017860944170984,53.74283924623834,-0.29080800908229776,-0.3150120156148901,-1.0826179684851027,-1.9563893430688886,34.24948913468461,0.639999389648441,0.11500546980592574,0.30800085067749094,-0.06939212027118913,0.685393821626171,0.11930436520315268,0.4966973361518292,-0.9000015258789098,82.5689357696061,26.808774834030864,0.18869648547433965,8,-0.35500144958496094,-0.35500144958496094,-1.3750004768371582,-1.8250007629394531,0.2399997711181605,3,,-1.9999931880572768,23.920000076293945,2.9999999999999165,23.739999771118164,2.3846266707748285,23.790000915527344,
7107,2024-08-09,24.61000061035156,24.61000061035156,24.25,24.38999938964844,7201595.0,0.009848164253313696,2.2727146622278442,-4.400091554131238,56.3559496686792,52.747060335887966,-0.5283671550216908,-0.5244042679545409,-1.2750952851350732,-2.175496154199589,33.234313211219025,0.36000061035155895,0.12135826257190985,0.511500549316402,0.07210953933975617,0.9508915592930478,0.2918050443280791,0.7311960543047249,-1.1182012939453116,100.0,46.115999912364856,0.21969550498832377,8,-0.5700006484985352,-0.5700006484985352,-1.542500495910641,-1.9500007629394496,0.0,4,,1.7272821852566689,24.3700008392334,-1.9999931880572768,23.920000076293945,2.9999999999999165,23.739999771118164,